7928 旭化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 848 | 855 | 848 | 852 | 4,500 | 852 |
| 2005-12-29 | 851 | 859 | 848 | 850 | 8,500 | 850 |
| 2005-12-28 | 860 | 861 | 850 | 860 | 4,000 | 860 |
| 2005-12-27 | 851 | 860 | 844 | 860 | 16,000 | 860 |
| 2005-12-26 | 844 | 861 | 844 | 850 | 15,000 | 850 |
| 2005-12-22 | 860 | 860 | 843 | 845 | 22,000 | 845 |
| 2005-12-21 | 829 | 861 | 829 | 860 | 20,500 | 860 |
| 2005-12-20 | 810 | 830 | 809 | 829 | 13,000 | 829 |
| 2005-12-19 | 779 | 812 | 779 | 810 | 18,000 | 810 |
| 2005-12-16 | 782 | 783 | 771 | 771 | 13,500 | 771 |
| 2005-12-15 | 810 | 811 | 784 | 786 | 18,000 | 786 |
| 2005-12-14 | 810 | 811 | 805 | 810 | 7,000 | 810 |
| 2005-12-13 | 809 | 812 | 803 | 810 | 12,000 | 810 |
| 2005-12-12 | 810 | 826 | 805 | 806 | 18,000 | 806 |
| 2005-12-09 | 798 | 824 | 790 | 811 | 23,500 | 811 |
| 2005-12-08 | 770 | 786 | 770 | 786 | 9,500 | 786 |
| 2005-12-07 | 791 | 795 | 777 | 777 | 18,000 | 777 |
| 2005-12-06 | 799 | 800 | 795 | 797 | 7,000 | 797 |
| 2005-12-05 | 805 | 806 | 796 | 797 | 27,000 | 797 |
| 2005-12-02 | 794 | 805 | 794 | 805 | 26,000 | 805 |
| 2005-12-01 | 779 | 795 | 777 | 795 | 38,500 | 795 |
| 2005-11-30 | 763 | 780 | 762 | 775 | 16,000 | 775 |
| 2005-11-29 | 745 | 755 | 745 | 750 | 15,500 | 750 |
| 2005-11-28 | 734 | 743 | 734 | 740 | 16,000 | 740 |
| 2005-11-25 | 730 | 731 | 729 | 730 | 9,000 | 730 |
| 2005-11-24 | 735 | 740 | 727 | 727 | 23,000 | 727 |
| 2005-11-22 | 734 | 745 | 730 | 730 | 35,500 | 730 |
| 2005-11-21 | 725 | 732 | 725 | 730 | 39,500 | 730 |
| 2005-11-18 | 725 | 730 | 714 | 720 | 21,500 | 720 |
| 2005-11-17 | 714 | 715 | 710 | 714 | 22,500 | 714 |
| 2005-11-16 | 725 | 725 | 713 | 714 | 10,500 | 714 |
| 2005-11-15 | 750 | 751 | 744 | 744 | 4,000 | 744 |
| 2005-11-14 | 745 | 751 | 744 | 751 | 20,500 | 751 |
| 2005-11-11 | 765 | 768 | 736 | 745 | 17,500 | 745 |
| 2005-11-10 | 770 | 775 | 765 | 765 | 22,000 | 765 |
| 2005-11-09 | 763 | 774 | 763 | 767 | 6,000 | 767 |
| 2005-11-08 | 760 | 762 | 759 | 761 | 10,500 | 761 |
| 2005-11-07 | 740 | 755 | 740 | 755 | 32,500 | 755 |
| 2005-11-04 | 709 | 740 | 703 | 740 | 35,000 | 740 |
| 2005-11-02 | 735 | 740 | 699 | 703 | 18,000 | 703 |
| 2005-11-01 | 698 | 735 | 690 | 730 | 35,000 | 730 |
| 2005-10-31 | 640 | 685 | 640 | 685 | 27,500 | 685 |
| 2005-10-28 | 640 | 640 | 632 | 639 | 9,500 | 639 |
| 2005-10-27 | 640 | 641 | 640 | 640 | 8,000 | 640 |
| 2005-10-26 | 634 | 640 | 632 | 640 | 12,000 | 640 |
| 2005-10-25 | 650 | 651 | 634 | 640 | 19,500 | 640 |
| 2005-10-24 | 650 | 651 | 646 | 650 | 19,000 | 650 |
| 2005-10-21 | 649 | 650 | 649 | 650 | 8,000 | 650 |
| 2005-10-20 | 650 | 655 | 650 | 650 | 24,000 | 650 |
| 2005-10-19 | 668 | 669 | 650 | 650 | 29,500 | 650 |
| 2005-10-18 | 666 | 673 | 661 | 661 | 58,000 | 661 |
| 2005-10-17 | 659 | 685 | 658 | 662 | 131,500 | 662 |
| 2005-10-14 | 587 | 596 | 580 | 594 | 4,000 | 594 |
| 2005-10-13 | 591 | 592 | 584 | 585 | 18,000 | 585 |
| 2005-10-12 | 591 | 591 | 589 | 591 | 3,500 | 591 |
| 2005-10-11 | 591 | 592 | 591 | 591 | 3,500 | 591 |
| 2005-10-07 | 590 | 591 | 590 | 591 | 2,000 | 591 |
| 2005-10-06 | 595 | 596 | 591 | 591 | 10,500 | 591 |
| 2005-10-05 | 594 | 596 | 594 | 595 | 8,500 | 595 |
| 2005-10-04 | 594 | 594 | 594 | 594 | 500 | 594 |
| 2005-10-03 | 589 | 592 | 589 | 592 | 12,000 | 592 |
| 2005-09-30 | 580 | 589 | 580 | 589 | 6,500 | 589 |
| 2005-09-29 | 580 | 580 | 565 | 567 | 20,500 | 567 |
| 2005-09-28 | 589 | 590 | 581 | 581 | 6,000 | 581 |
| 2005-09-27 | 593 | 595 | 590 | 590 | 7,500 | 590 |
| 2005-09-26 | 600 | 601 | 590 | 595 | 11,000 | 595 |
| 2005-09-22 | 595 | 596 | 592 | 595 | 15,000 | 595 |
| 2005-09-21 | 592 | 600 | 592 | 593 | 25,000 | 593 |
| 2005-09-20 | 578 | 590 | 578 | 588 | 35,500 | 588 |
| 2005-09-16 | 575 | 577 | 575 | 577 | 9,500 | 577 |
| 2005-09-15 | 574 | 576 | 569 | 575 | 6,000 | 575 |
| 2005-09-14 | 566 | 571 | 565 | 570 | 2,500 | 570 |
| 2005-09-13 | 570 | 572 | 570 | 570 | 5,500 | 570 |
| 2005-09-12 | 575 | 577 | 570 | 575 | 10,500 | 575 |
| 2005-09-09 | 574 | 574 | 574 | 574 | 500 | 574 |
| 2005-09-08 | 574 | 575 | 574 | 575 | 2,500 | 575 |
| 2005-09-07 | 570 | 575 | 570 | 575 | 6,500 | 575 |
| 2005-09-06 | 575 | 577 | 570 | 573 | 12,000 | 573 |
| 2005-09-05 | 569 | 590 | 569 | 589 | 30,500 | 589 |
| 2005-09-02 | 550 | 561 | 550 | 560 | 17,500 | 560 |
| 2005-09-01 | 539 | 550 | 539 | 550 | 13,500 | 550 |
| 2005-08-31 | 550 | 551 | 537 | 537 | 17,500 | 537 |
| 2005-08-30 | 557 | 557 | 549 | 552 | 14,000 | 552 |
| 2005-08-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-08-26 | 583 | 584 | 543 | 575 | 10,500 | 575 |
| 2005-08-25 | 600 | 600 | 590 | 600 | 27,500 | 600 |
| 2005-08-24 | 600 | 600 | 580 | 600 | 18,000 | 600 |
| 2005-08-23 | 590 | 610 | 590 | 610 | 4,000 | 610 |
| 2005-08-22 | 565 | 610 | 560 | 610 | 68,500 | 610 |
| 2005-08-19 | 539 | 555 | 535 | 551 | 30,000 | 551 |
| 2005-08-18 | 535 | 540 | 534 | 534 | 11,500 | 534 |
| 2005-08-17 | 525 | 531 | 525 | 530 | 10,000 | 530 |
| 2005-08-16 | 522 | 537 | 520 | 525 | 8,500 | 525 |
| 2005-08-15 | 514 | 515 | 509 | 510 | 9,500 | 510 |
| 2005-08-12 | 520 | 520 | 520 | 520 | 500 | 520 |
| 2005-08-11 | 521 | 521 | 514 | 515 | 7,000 | 515 |
| 2005-08-10 | 500 | 520 | 500 | 515 | 9,000 | 515 |
| 2005-08-09 | 485 | 486 | 485 | 485 | 4,500 | 485 |
| 2005-08-08 | 491 | 491 | 479 | 485 | 9,000 | 485 |
| 2005-08-05 | 520 | 521 | 480 | 490 | 17,000 | 490 |
| 2005-08-04 | 524 | 525 | 521 | 524 | 9,000 | 524 |
| 2005-08-03 | 529 | 529 | 529 | 529 | 4,500 | 529 |
| 2005-08-02 | 529 | 530 | 529 | 529 | 22,500 | 529 |
| 2005-08-01 | 535 | 535 | 529 | 529 | 11,000 | 529 |
| 2005-07-29 | 535 | 536 | 527 | 536 | 8,000 | 536 |
| 2005-07-28 | 524 | 536 | 524 | 535 | 13,000 | 535 |
| 2005-07-27 | 534 | 535 | 525 | 525 | 15,000 | 525 |
| 2005-07-26 | 521 | 536 | 521 | 533 | 28,000 | 533 |
| 2005-07-25 | 484 | 537 | 484 | 535 | 56,000 | 535 |
| 2005-07-22 | 485 | 485 | 476 | 477 | 4,000 | 477 |
| 2005-07-21 | 486 | 486 | 477 | 480 | 17,000 | 480 |
| 2005-07-20 | 479 | 480 | 479 | 479 | 7,000 | 479 |
| 2005-07-19 | 470 | 480 | 469 | 480 | 16,000 | 480 |
| 2005-07-15 | 471 | 471 | 470 | 470 | 4,000 | 470 |
| 2005-07-14 | 462 | 465 | 462 | 464 | 4,000 | 464 |
| 2005-07-13 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2005-07-12 | 461 | 461 | 450 | 460 | 19,000 | 460 |
| 2005-07-11 | 449 | 457 | 449 | 457 | 18,000 | 457 |
| 2005-07-08 | 450 | 450 | 449 | 449 | 4,000 | 449 |
| 2005-07-07 | 450 | 451 | 449 | 451 | 17,000 | 451 |
| 2005-07-06 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2005-07-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-07-04 | 447 | 450 | 447 | 450 | 3,000 | 450 |
| 2005-07-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2005-06-30 | 434 | 440 | 434 | 435 | 5,000 | 435 |
| 2005-06-29 | 430 | 432 | 430 | 431 | 6,000 | 431 |
| 2005-06-28 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 2005-06-27 | 420 | 430 | 420 | 425 | 6,000 | 425 |
| 2005-06-24 | 435 | 435 | 420 | 425 | 9,000 | 425 |
| 2005-06-23 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2005-06-22 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2005-06-21 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2005-06-20 | 440 | 441 | 440 | 440 | 14,000 | 440 |
| 2005-06-17 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2005-06-16 | 429 | 440 | 429 | 431 | 8,000 | 431 |
| 2005-06-15 | 424 | 426 | 424 | 426 | 3,000 | 426 |
| 2005-06-14 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 2005-06-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-06-10 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2005-06-09 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-07 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-06-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-06-03 | 427 | 427 | 426 | 426 | 4,000 | 426 |
| 2005-06-02 | 427 | 428 | 427 | 428 | 2,000 | 428 |
| 2005-06-01 | 429 | 430 | 428 | 428 | 6,000 | 428 |
| 2005-05-31 | 430 | 430 | 429 | 430 | 13,000 | 430 |
| 2005-05-30 | 426 | 430 | 425 | 430 | 4,000 | 430 |
| 2005-05-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-05-26 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-05-25 | 429 | 430 | 429 | 430 | 15,000 | 430 |
| 2005-05-24 | 430 | 430 | 429 | 430 | 6,000 | 430 |
| 2005-05-23 | 423 | 423 | 422 | 423 | 12,000 | 423 |
| 2005-05-20 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2005-05-19 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-05-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2005-05-17 | 424 | 425 | 424 | 425 | 2,000 | 425 |
| 2005-05-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2005-05-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2005-05-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-05-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-05-10 | 447 | 451 | 445 | 450 | 8,000 | 450 |
| 2005-05-09 | 445 | 452 | 445 | 450 | 13,000 | 450 |
| 2005-05-06 | 435 | 464 | 435 | 464 | 12,000 | 464 |
| 2005-05-02 | 430 | 434 | 429 | 434 | 11,000 | 434 |
| 2005-04-28 | 424 | 425 | 424 | 425 | 6,000 | 425 |
| 2005-04-27 | 425 | 425 | 421 | 425 | 8,000 | 425 |
| 2005-04-26 | 425 | 426 | 420 | 420 | 23,000 | 420 |
| 2005-04-25 | 415 | 434 | 413 | 425 | 43,000 | 425 |
| 2005-04-22 | 410 | 415 | 408 | 410 | 9,000 | 410 |
| 2005-04-21 | 400 | 405 | 395 | 405 | 6,000 | 405 |
| 2005-04-20 | 394 | 416 | 393 | 415 | 13,000 | 415 |
| 2005-04-19 | 393 | 395 | 391 | 395 | 4,000 | 395 |
| 2005-04-18 | 418 | 420 | 386 | 391 | 31,000 | 391 |
| 2005-04-15 | 386 | 420 | 385 | 416 | 58,000 | 416 |
| 2005-04-14 | 381 | 385 | 381 | 385 | 4,000 | 385 |
| 2005-04-13 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2005-04-12 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-04-11 | 385 | 386 | 384 | 385 | 8,000 | 385 |
| 2005-04-08 | 390 | 390 | 385 | 386 | 4,000 | 386 |
| 2005-04-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2005-04-06 | 389 | 390 | 385 | 390 | 12,000 | 390 |
| 2005-04-05 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2005-04-04 | 383 | 385 | 383 | 385 | 10,000 | 385 |
| 2005-04-01 | 381 | 382 | 380 | 382 | 17,000 | 382 |
| 2005-03-31 | 370 | 375 | 370 | 375 | 19,000 | 375 |
| 2005-03-30 | 374 | 375 | 370 | 370 | 13,000 | 370 |
| 2005-03-29 | 380 | 380 | 375 | 375 | 9,000 | 375 |
| 2005-03-28 | 371 | 372 | 371 | 372 | 8,000 | 372 |
| 2005-03-25 | 371 | 372 | 370 | 372 | 9,000 | 372 |
| 2005-03-24 | 372 | 373 | 369 | 370 | 10,000 | 370 |
| 2005-03-23 | 374 | 375 | 372 | 373 | 8,000 | 373 |
| 2005-03-22 | 380 | 381 | 380 | 380 | 14,000 | 380 |
| 2005-03-18 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 2005-03-17 | 374 | 375 | 370 | 370 | 6,000 | 370 |
| 2005-03-16 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-03-15 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-14 | 375 | 375 | 373 | 373 | 2,000 | 373 |
| 2005-03-11 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-03-10 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2005-03-09 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-03-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2005-03-07 | 385 | 385 | 375 | 375 | 4,000 | 375 |
| 2005-03-04 | 372 | 381 | 372 | 380 | 10,000 | 380 |
| 2005-03-03 | 361 | 370 | 361 | 370 | 9,000 | 370 |
| 2005-03-02 | 355 | 365 | 355 | 365 | 9,000 | 365 |
| 2005-03-01 | 359 | 359 | 358 | 358 | 4,000 | 358 |
| 2005-02-28 | 357 | 362 | 357 | 358 | 5,000 | 358 |
| 2005-02-25 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-02-24 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2005-02-23 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-02-22 | 371 | 371 | 370 | 371 | 3,000 | 371 |
| 2005-02-21 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2005-02-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-02-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-14 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-02-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-02-09 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-02-08 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2005-02-07 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-02-04 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-02-03 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-02-02 | 342 | 365 | 342 | 365 | 5,000 | 365 |
| 2005-02-01 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2005-01-31 | 355 | 355 | 342 | 342 | 2,000 | 342 |
| 2005-01-28 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2005-01-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2005-01-26 | 360 | 361 | 332 | 333 | 10,000 | 333 |
| 2005-01-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-01-24 | 368 | 370 | 368 | 368 | 4,000 | 368 |
| 2005-01-21 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2005-01-20 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-01-19 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2005-01-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2005-01-17 | 354 | 357 | 354 | 355 | 4,000 | 355 |
| 2005-01-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-01-13 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2005-01-12 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2005-01-11 | 348 | 350 | 348 | 350 | 3,000 | 350 |
| 2005-01-07 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-01-06 | 345 | 346 | 340 | 340 | 6,000 | 340 |
| 2005-01-05 | 340 | 341 | 340 | 341 | 5,000 | 341 |
| 2005-01-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
