7928 旭化学工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303403403303302,000330
2004-12-293303303303301,000330
2004-12-283343343343341,000334
2004-12-273343343343341,000334
2004-12-243313313303302,000330
2004-12-223363363283307,000330
2004-12-213363373353354,000335
2004-12-2034534634034018,000340
2004-12-173453453453452,000345
2004-12-163423423423421,000342
2004-12-153453453413454,000345
2004-12-143453453453452,000345
2004-12-133453453453451,000345
2004-12-103303353283304,000330
2004-12-093353353353351,000335
2004-12-083363363363361,000336
2004-12-073403403403401,000340
2004-12-063403403403401,000340
2004-12-033473473403413,000341
2004-12-023503503503503,000350
2004-12-013503503503501,000350
2004-11-303503503453452,000345
2004-11-293503513503512,000351
2004-11-263503503503501,000350
2004-11-253413413413411,000341
2004-11-243493493493491,000349
2004-11-223493493493493,000349
2004-11-193493493493491,000349
2004-11-183433463433463,000346
2004-11-173433433433431,000343
2004-11-163403403403401,000340
2004-11-153433433403404,000340
2004-11-123453453453451,000345
2004-11-113473473473471,000347
2004-11-103503503503501,000350
2004-11-093503503503501,000350
2004-11-083503503503501,000350
2004-11-053403403403401,000340
2004-11-043453453453451,000345
2004-11-023403403403401,000340
2004-11-013453453453452,000345
2004-10-293453453453451,000345
2004-10-283403403403401,000340
2004-10-273453453453451,000345
2004-10-263403403403401,000340
2004-10-253453453453451,000345
2004-10-223403403403401,000340
2004-10-213453453453451,000345
2004-10-203343403343405,000340
2004-10-193353353353351,000335
2004-10-183253303253306,000330
2004-10-153323323323321,000332
2004-10-143353353353351,000335
2004-10-133303323303324,000332
2004-10-123353353353351,000335
2004-10-083453453423422,000342
2004-10-073413433413423,000342
2004-10-063423423423421,000342
2004-10-053423423423421,000342
2004-10-043453453413412,000341
2004-10-013413413413411,000341
2004-09-303353353353351,000335
2004-09-293413413413411,000341
2004-09-283453453453451,000345
2004-09-273413423413422,000342
2004-09-243423423423421,000342
2004-09-223443453443443,000344
2004-09-213443453443454,000345
2004-09-173443453443452,000345
2004-09-163473503473502,000350
2004-09-153503503503501,000350
2004-09-143503503503501,000350
2004-09-133483483483483,000348
2004-09-103453453453451,000345
2004-09-093423423423421,000342
2004-09-083423423413413,000341
2004-09-073423423423421,000342
2004-09-063503503503501,000350
2004-09-033443473443453,000345
2004-09-023413413413411,000341
2004-09-013453453453451,000345
2004-08-313513513503504,000350
2004-08-303523523503513,000351
2004-08-273603623513517,000351
2004-08-263733733603606,000360
2004-08-253753783753783,000378
2004-08-2437537537337516,000375
2004-08-2337837937537513,000375
2004-08-2038538537937914,000379
2004-08-193853853853851,000385
2004-08-183763763763762,000376
2004-08-173873873703769,000376
2004-08-163883883883881,000388
2004-08-133903903903901,000390
2004-08-123853853853851,000385
2004-08-114004013953957,000395
2004-08-103954003954002,000400
2004-08-093903903903901,000390
2004-08-064004003994003,000400
2004-08-054004004004001,000400
2004-08-043903903903905,000390
2004-08-033903903903901,000390
2004-08-023853853853851,000385
2004-07-303793803793802,000380
2004-07-293803803803801,000380
2004-07-283853853853851,000385
2004-07-273853853853852,000385
2004-07-263903903903901,000390
2004-07-233953953853854,000385
2004-07-224004004004002,000400
2004-07-214004004004002,000400
2004-07-2040540539840022,000400
2004-07-164004004004001,000400
2004-07-154004054004054,000405
2004-07-143864003854009,000400
2004-07-133853853853851,000385
2004-07-123803853803853,000385
2004-07-093693793693794,000379
2004-07-083693693693691,000369
2004-07-073673673653673,000367
2004-07-063733733693695,000369
2004-07-053753753733734,000373
2004-07-023733733733732,000373
2004-07-013753773753754,000375
2004-06-303753763713766,000376
2004-06-2936638836637512,000375
2004-06-283643703643667,000366
2004-06-253653653603603,000360
2004-06-243503553503554,000355
2004-06-233453473453473,000347
2004-06-223453483453456,000345
2004-06-213413453413454,000345
2004-06-1834034233534110,000341
2004-06-173413413413415,000341
2004-06-163413413413411,000341
2004-06-153413413413411,000341
2004-06-143413423403426,000342
2004-06-113453453403404,000340
2004-06-103403413403407,000340
2004-06-093453453453451,000345
2004-06-083453453453452,000345
2004-06-073463463463461,000346
2004-06-043513513513511,000351
2004-06-033513513513511,000351
2004-06-023503503503501,000350
2004-06-013513513513511,000351
2004-05-313513513513511,000351
2004-05-283513513513511,000351
2004-05-273553553553551,000355
2004-05-263503553503553,000355
2004-05-253563603503505,000350
2004-05-243603603603601,000360
2004-05-213603603603603,000360
2004-05-203653653603604,000360
2004-05-193603603603601,000360
2004-05-183603603603601,000360
2004-05-173743743743741,000374
2004-05-143743753743744,000374
2004-05-133753753743742,000374
2004-05-123753753743742,000374
2004-05-113703753703752,000375
2004-05-103813813753755,000375
2004-05-073803803803804,000380
2004-05-063803803803801,000380
2004-04-303853853853851,000385
2004-04-284004003903906,000390
2004-04-273854003804005,000400
2004-04-2637138037037021,000370
2004-04-233713753703758,000375
2004-04-223753753703753,000375
2004-04-213653703653703,000370
2004-04-203613643613642,000364
2004-04-193613613613611,000361
2004-04-163613613613611,000361
2004-04-153553613553615,000361
2004-04-143603603603601,000360
2004-04-133613613613614,000361
2004-04-123613613613611,000361
2004-04-093693693603613,000361
2004-04-083703703653705,000370
2004-04-073653653653651,000365
2004-04-063703703703701,000370
2004-04-053613683613683,000368
2004-04-023613613613611,000361
2004-04-013613613613611,000361
2004-03-313683683683681,000368
2004-03-303693693683682,000368
2004-03-293683683683681,000368
2004-03-263703703683685,000368
2004-03-253683683683681,000368
2004-03-243503703503686,000368
2004-03-233703703703701,000370
2004-03-223653703643703,000370
2004-03-193653703653656,000365
2004-03-183653653653653,000365
2004-03-173363453353458,000345
2004-03-163283353283355,000335
2004-03-153213283203284,000328
2004-03-123213283203204,000320
2004-03-113203203203201,000320
2004-03-103203203203201,000320
2004-03-093203203203201,000320
2004-03-083203203203201,000320
2004-03-053203203203201,000320
2004-03-043153203153203,000320
2004-03-033203203153154,000315
2004-03-023153153153151,000315
2004-03-013153153153151,000315
2004-02-273253253253251,000325
2004-02-263253253253252,000325
2004-02-253253253253252,000325
2004-02-243153253153254,000325
2004-02-233153153153151,000315
2004-02-203103153103153,000315
2004-02-193053053053053,000305
2004-02-183033053033052,000305
2004-02-173033033033031,000303
2004-02-163033033033031,000303
2004-02-133003033003032,000303
2004-02-123003003003001,000300
2004-02-103003003003001,000300
2004-02-093053053053051,000305
2004-02-063053053053051,000305
2004-02-053103103103101,000310
2004-02-043153153103102,000310
2004-02-033173173173171,000317
2004-02-023173173173171,000317
2004-01-303203203203201,000320
2004-01-293203203203201,000320
2004-01-283203203203201,000320
2004-01-273203203203201,000320
2004-01-263213213203202,000320
2004-01-233203203203201,000320
2004-01-223253253203202,000320
2004-01-213153203153202,000320
2004-01-203053203053154,000315
2004-01-193103103053052,000305
2004-01-163053053053051,000305
2004-01-153103103103101,000310
2004-01-143053103053102,000310
2004-01-133003103003104,000310
2004-01-093003003003001,000300
2004-01-083053053053051,000305
2004-01-073053053003054,000305
2004-01-063003003003001,000300
2004-01-053003003003001,000300

分割・併合履歴 : [1993-08-26]1株→1.1株