7928 旭化学工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 910 | 925 | 910 | 925 | 2,000 | 925 |
| 2006-12-28 | 909 | 925 | 909 | 925 | 9,500 | 925 |
| 2006-12-27 | 890 | 900 | 890 | 900 | 11,500 | 900 |
| 2006-12-26 | 880 | 881 | 869 | 870 | 6,500 | 870 |
| 2006-12-25 | 897 | 900 | 895 | 898 | 5,000 | 898 |
| 2006-12-22 | 880 | 898 | 880 | 898 | 1,000 | 898 |
| 2006-12-21 | 882 | 883 | 880 | 880 | 5,000 | 880 |
| 2006-12-20 | 881 | 882 | 879 | 882 | 10,000 | 882 |
| 2006-12-19 | 885 | 896 | 880 | 882 | 6,000 | 882 |
| 2006-12-18 | 871 | 890 | 871 | 885 | 10,500 | 885 |
| 2006-12-15 | 863 | 865 | 862 | 863 | 3,000 | 863 |
| 2006-12-14 | 866 | 866 | 865 | 865 | 4,000 | 865 |
| 2006-12-13 | 840 | 845 | 840 | 845 | 4,500 | 845 |
| 2006-12-12 | 845 | 846 | 840 | 845 | 4,500 | 845 |
| 2006-12-11 | 868 | 870 | 844 | 845 | 4,000 | 845 |
| 2006-12-08 | 854 | 855 | 843 | 849 | 5,000 | 849 |
| 2006-12-07 | 856 | 856 | 855 | 855 | 1,000 | 855 |
| 2006-12-06 | 854 | 855 | 844 | 855 | 7,500 | 855 |
| 2006-12-05 | 863 | 865 | 854 | 854 | 3,000 | 854 |
| 2006-12-04 | 855 | 855 | 854 | 854 | 1,000 | 854 |
| 2006-12-01 | 834 | 850 | 834 | 850 | 4,000 | 850 |
| 2006-11-30 | 835 | 840 | 828 | 828 | 8,000 | 828 |
| 2006-11-29 | 829 | 835 | 824 | 835 | 2,500 | 835 |
| 2006-11-28 | 840 | 841 | 840 | 840 | 2,000 | 840 |
| 2006-11-27 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-11-22 | 835 | 850 | 835 | 835 | 9,500 | 835 |
| 2006-11-21 | 845 | 845 | 820 | 835 | 6,000 | 835 |
| 2006-11-20 | 885 | 886 | 848 | 850 | 9,500 | 850 |
| 2006-11-17 | 899 | 900 | 889 | 889 | 4,500 | 889 |
| 2006-11-16 | 866 | 918 | 866 | 900 | 9,500 | 900 |
| 2006-11-15 | 857 | 857 | 855 | 855 | 1,500 | 855 |
| 2006-11-14 | 850 | 860 | 850 | 858 | 4,000 | 858 |
| 2006-11-13 | 870 | 870 | 851 | 851 | 5,000 | 851 |
| 2006-11-10 | 878 | 880 | 878 | 880 | 2,000 | 880 |
| 2006-11-09 | 871 | 871 | 864 | 865 | 3,500 | 865 |
| 2006-11-08 | 879 | 880 | 869 | 878 | 7,500 | 878 |
| 2006-11-06 | 890 | 890 | 888 | 888 | 3,000 | 888 |
| 2006-11-02 | 900 | 900 | 890 | 890 | 3,500 | 890 |
| 2006-11-01 | 892 | 900 | 892 | 900 | 2,000 | 900 |
| 2006-10-31 | 880 | 884 | 879 | 884 | 6,500 | 884 |
| 2006-10-30 | 884 | 884 | 884 | 884 | 500 | 884 |
| 2006-10-27 | 879 | 880 | 879 | 879 | 2,500 | 879 |
| 2006-10-26 | 884 | 885 | 880 | 880 | 6,500 | 880 |
| 2006-10-25 | 880 | 885 | 879 | 885 | 7,000 | 885 |
| 2006-10-24 | 892 | 892 | 878 | 880 | 6,000 | 880 |
| 2006-10-23 | 900 | 900 | 865 | 880 | 5,000 | 880 |
| 2006-10-20 | 899 | 900 | 899 | 900 | 7,000 | 900 |
| 2006-10-19 | 900 | 901 | 900 | 900 | 3,000 | 900 |
| 2006-10-18 | 903 | 905 | 903 | 905 | 2,000 | 905 |
| 2006-10-17 | 930 | 931 | 905 | 915 | 6,000 | 915 |
| 2006-10-16 | 935 | 941 | 923 | 930 | 28,500 | 930 |
| 2006-10-13 | 900 | 929 | 900 | 929 | 13,500 | 929 |
| 2006-10-12 | 900 | 901 | 900 | 900 | 2,000 | 900 |
| 2006-10-11 | 901 | 910 | 880 | 910 | 8,000 | 910 |
| 2006-10-10 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-10-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2006-10-05 | 888 | 902 | 888 | 900 | 3,500 | 900 |
| 2006-10-04 | 900 | 922 | 889 | 889 | 4,000 | 889 |
| 2006-10-03 | 899 | 901 | 899 | 900 | 4,500 | 900 |
| 2006-10-02 | 900 | 901 | 890 | 899 | 5,500 | 899 |
| 2006-09-29 | 871 | 871 | 866 | 866 | 2,000 | 866 |
| 2006-09-28 | 861 | 871 | 860 | 871 | 2,500 | 871 |
| 2006-09-27 | 880 | 900 | 870 | 889 | 3,000 | 889 |
| 2006-09-26 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 2006-09-25 | 900 | 907 | 876 | 900 | 7,500 | 900 |
| 2006-09-22 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2006-09-21 | 910 | 915 | 902 | 903 | 8,500 | 903 |
| 2006-09-20 | 929 | 929 | 915 | 925 | 6,000 | 925 |
| 2006-09-19 | 928 | 930 | 928 | 930 | 1,000 | 930 |
| 2006-09-15 | 945 | 945 | 929 | 930 | 5,000 | 930 |
| 2006-09-14 | 933 | 946 | 933 | 945 | 4,000 | 945 |
| 2006-09-13 | 930 | 930 | 929 | 930 | 3,500 | 930 |
| 2006-09-12 | 930 | 930 | 929 | 929 | 1,500 | 929 |
| 2006-09-11 | 947 | 950 | 947 | 950 | 5,500 | 950 |
| 2006-09-08 | 935 | 948 | 935 | 948 | 2,000 | 948 |
| 2006-09-07 | 930 | 935 | 925 | 935 | 7,500 | 935 |
| 2006-09-06 | 930 | 932 | 930 | 932 | 1,000 | 932 |
| 2006-09-05 | 931 | 937 | 930 | 935 | 3,500 | 935 |
| 2006-09-04 | 909 | 931 | 909 | 931 | 5,500 | 931 |
| 2006-09-01 | 908 | 911 | 908 | 910 | 5,000 | 910 |
| 2006-08-31 | 901 | 920 | 901 | 909 | 4,500 | 909 |
| 2006-08-30 | 939 | 940 | 903 | 904 | 17,500 | 904 |
| 2006-08-29 | 964 | 965 | 950 | 950 | 5,000 | 950 |
| 2006-08-28 | 960 | 974 | 960 | 969 | 11,000 | 969 |
| 2006-08-25 | 970 | 999 | 967 | 970 | 26,000 | 970 |
| 2006-08-24 | 970 | 985 | 970 | 985 | 15,500 | 985 |
| 2006-08-23 | 976 | 979 | 970 | 970 | 12,500 | 970 |
| 2006-08-22 | 950 | 970 | 950 | 970 | 10,000 | 970 |
| 2006-08-21 | 945 | 960 | 943 | 950 | 12,500 | 950 |
| 2006-08-18 | 942 | 945 | 935 | 935 | 8,500 | 935 |
| 2006-08-17 | 933 | 941 | 933 | 940 | 8,500 | 940 |
| 2006-08-16 | 927 | 939 | 926 | 935 | 8,000 | 935 |
| 2006-08-15 | 896 | 915 | 896 | 913 | 6,500 | 913 |
| 2006-08-14 | 890 | 897 | 888 | 894 | 6,500 | 894 |
| 2006-08-11 | 890 | 892 | 890 | 891 | 3,500 | 891 |
| 2006-08-10 | 882 | 890 | 880 | 890 | 1,500 | 890 |
| 2006-08-09 | 879 | 880 | 879 | 880 | 1,000 | 880 |
| 2006-08-08 | 887 | 900 | 879 | 892 | 12,500 | 892 |
| 2006-08-07 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 2006-08-04 | 885 | 889 | 884 | 888 | 6,000 | 888 |
| 2006-08-03 | 894 | 897 | 885 | 885 | 10,000 | 885 |
| 2006-08-02 | 889 | 895 | 889 | 895 | 4,000 | 895 |
| 2006-08-01 | 890 | 890 | 890 | 890 | 2,500 | 890 |
| 2006-07-31 | 858 | 900 | 858 | 881 | 7,000 | 881 |
| 2006-07-28 | 839 | 870 | 839 | 870 | 7,500 | 870 |
| 2006-07-27 | 820 | 840 | 815 | 840 | 6,000 | 840 |
| 2006-07-26 | 869 | 870 | 819 | 820 | 9,500 | 820 |
| 2006-07-25 | 890 | 890 | 880 | 880 | 4,500 | 880 |
| 2006-07-24 | 880 | 881 | 850 | 850 | 8,500 | 850 |
| 2006-07-21 | 894 | 895 | 892 | 892 | 3,000 | 892 |
| 2006-07-20 | 890 | 920 | 889 | 895 | 12,000 | 895 |
| 2006-07-19 | 897 | 897 | 865 | 888 | 8,000 | 888 |
| 2006-07-18 | 933 | 935 | 865 | 866 | 10,000 | 866 |
| 2006-07-14 | 1,015 | 1,050 | 949 | 980 | 76,500 | 980 |
| 2006-07-13 | 929 | 940 | 920 | 940 | 7,000 | 940 |
| 2006-07-12 | 948 | 948 | 940 | 940 | 5,000 | 940 |
| 2006-07-10 | 945 | 946 | 940 | 946 | 6,000 | 946 |
| 2006-07-07 | 950 | 951 | 948 | 948 | 5,000 | 948 |
| 2006-07-06 | 960 | 960 | 947 | 948 | 3,000 | 948 |
| 2006-07-05 | 957 | 969 | 951 | 960 | 10,000 | 960 |
| 2006-07-04 | 967 | 969 | 967 | 969 | 6,000 | 969 |
| 2006-07-03 | 971 | 980 | 968 | 968 | 10,000 | 968 |
| 2006-06-30 | 961 | 966 | 950 | 960 | 7,500 | 960 |
| 2006-06-29 | 945 | 945 | 942 | 945 | 4,500 | 945 |
| 2006-06-28 | 945 | 945 | 945 | 945 | 2,000 | 945 |
| 2006-06-27 | 950 | 952 | 945 | 945 | 7,000 | 945 |
| 2006-06-26 | 970 | 970 | 970 | 970 | 500 | 970 |
| 2006-06-23 | 960 | 960 | 940 | 940 | 1,000 | 940 |
| 2006-06-22 | 959 | 970 | 958 | 970 | 5,000 | 970 |
| 2006-06-21 | 958 | 960 | 958 | 960 | 1,000 | 960 |
| 2006-06-20 | 955 | 961 | 955 | 960 | 10,000 | 960 |
| 2006-06-19 | 973 | 990 | 960 | 960 | 6,500 | 960 |
| 2006-06-16 | 930 | 985 | 930 | 985 | 6,000 | 985 |
| 2006-06-15 | 921 | 925 | 920 | 925 | 6,000 | 925 |
| 2006-06-14 | 900 | 900 | 900 | 900 | 8,000 | 900 |
| 2006-06-13 | 862 | 910 | 862 | 900 | 6,500 | 900 |
| 2006-06-12 | 860 | 889 | 860 | 860 | 9,000 | 860 |
| 2006-06-09 | 820 | 852 | 820 | 852 | 10,000 | 852 |
| 2006-06-08 | 865 | 865 | 820 | 850 | 3,000 | 850 |
| 2006-06-07 | 884 | 885 | 870 | 880 | 4,500 | 880 |
| 2006-06-06 | 900 | 910 | 895 | 900 | 7,000 | 900 |
| 2006-06-05 | 893 | 912 | 893 | 901 | 8,500 | 901 |
| 2006-06-02 | 895 | 896 | 799 | 885 | 18,500 | 885 |
| 2006-06-01 | 900 | 910 | 899 | 900 | 13,500 | 900 |
| 2006-05-31 | 940 | 940 | 900 | 905 | 6,000 | 905 |
| 2006-05-30 | 980 | 985 | 979 | 980 | 5,500 | 980 |
| 2006-05-29 | 984 | 990 | 984 | 985 | 2,500 | 985 |
| 2006-05-26 | 969 | 981 | 969 | 980 | 1,500 | 980 |
| 2006-05-25 | 981 | 981 | 981 | 981 | 500 | 981 |
| 2006-05-24 | 978 | 981 | 969 | 980 | 6,500 | 980 |
| 2006-05-23 | 1,022 | 1,023 | 970 | 980 | 7,500 | 980 |
| 2006-05-22 | 1,005 | 1,022 | 1,005 | 1,021 | 7,000 | 1,021 |
| 2006-05-19 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 1,005 |
| 2006-05-18 | 999 | 1,010 | 999 | 1,010 | 10,500 | 1,010 |
| 2006-05-17 | 1,012 | 1,013 | 1,000 | 1,010 | 5,000 | 1,010 |
| 2006-05-16 | 1,060 | 1,060 | 1,012 | 1,012 | 5,000 | 1,012 |
| 2006-05-15 | 1,050 | 1,051 | 1,030 | 1,031 | 6,000 | 1,031 |
| 2006-05-12 | 1,020 | 1,060 | 1,019 | 1,050 | 9,500 | 1,050 |
| 2006-05-11 | 1,060 | 1,060 | 1,049 | 1,050 | 13,000 | 1,050 |
| 2006-05-10 | 1,070 | 1,071 | 1,050 | 1,060 | 9,500 | 1,060 |
| 2006-05-09 | 1,070 | 1,089 | 1,060 | 1,070 | 17,000 | 1,070 |
| 2006-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2006-05-02 | 1,030 | 1,119 | 1,030 | 1,070 | 20,000 | 1,070 |
| 2006-05-01 | 1,031 | 1,031 | 1,019 | 1,022 | 14,000 | 1,022 |
| 2006-04-28 | 1,032 | 1,033 | 1,028 | 1,028 | 4,500 | 1,028 |
| 2006-04-27 | 1,049 | 1,050 | 1,030 | 1,031 | 11,500 | 1,031 |
| 2006-04-26 | 1,065 | 1,066 | 1,049 | 1,050 | 8,000 | 1,050 |
| 2006-04-25 | 1,064 | 1,076 | 1,055 | 1,070 | 13,000 | 1,070 |
| 2006-04-24 | 1,099 | 1,100 | 1,068 | 1,075 | 19,500 | 1,075 |
| 2006-04-21 | 1,110 | 1,110 | 1,100 | 1,100 | 15,500 | 1,100 |
| 2006-04-20 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 2006-04-19 | 1,155 | 1,156 | 1,135 | 1,150 | 21,500 | 1,150 |
| 2006-04-18 | 1,130 | 1,152 | 1,120 | 1,150 | 19,500 | 1,150 |
| 2006-04-17 | 1,177 | 1,179 | 1,135 | 1,135 | 23,000 | 1,135 |
| 2006-04-14 | 1,199 | 1,200 | 1,160 | 1,181 | 44,500 | 1,181 |
| 2006-04-13 | 1,159 | 1,200 | 1,150 | 1,200 | 96,000 | 1,200 |
| 2006-04-12 | 1,149 | 1,150 | 1,120 | 1,130 | 25,500 | 1,130 |
| 2006-04-11 | 1,200 | 1,210 | 1,170 | 1,170 | 37,500 | 1,170 |
| 2006-04-10 | 1,184 | 1,220 | 1,184 | 1,195 | 65,500 | 1,195 |
| 2006-04-07 | 1,326 | 1,400 | 1,175 | 1,180 | 479,500 | 1,180 |
| 2006-04-06 | 1,061 | 1,120 | 1,060 | 1,110 | 29,500 | 1,110 |
| 2006-04-05 | 1,050 | 1,070 | 1,048 | 1,062 | 18,500 | 1,062 |
| 2006-04-04 | 1,010 | 1,068 | 1,009 | 1,065 | 33,000 | 1,065 |
| 2006-04-03 | 990 | 1,011 | 990 | 1,011 | 12,500 | 1,011 |
| 2006-03-31 | 981 | 981 | 979 | 980 | 3,000 | 980 |
| 2006-03-30 | 995 | 995 | 940 | 962 | 22,500 | 962 |
| 2006-03-29 | 990 | 992 | 990 | 990 | 6,000 | 990 |
| 2006-03-27 | 1,000 | 1,001 | 984 | 985 | 5,000 | 985 |
| 2006-03-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006-03-23 | 1,015 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 2006-03-22 | 1,001 | 1,015 | 1,000 | 1,014 | 7,000 | 1,014 |
| 2006-03-20 | 985 | 1,013 | 985 | 1,013 | 20,500 | 1,013 |
| 2006-03-17 | 984 | 985 | 974 | 985 | 14,500 | 985 |
| 2006-03-16 | 980 | 998 | 979 | 985 | 13,500 | 985 |
| 2006-03-15 | 940 | 955 | 939 | 955 | 10,000 | 955 |
| 2006-03-14 | 921 | 940 | 921 | 940 | 7,500 | 940 |
| 2006-03-13 | 916 | 922 | 916 | 922 | 4,500 | 922 |
| 2006-03-10 | 861 | 910 | 860 | 900 | 14,500 | 900 |
| 2006-03-09 | 849 | 856 | 849 | 855 | 14,000 | 855 |
| 2006-03-08 | 860 | 860 | 848 | 850 | 8,000 | 850 |
| 2006-03-07 | 875 | 876 | 870 | 870 | 13,000 | 870 |
| 2006-03-06 | 900 | 900 | 880 | 885 | 12,500 | 885 |
| 2006-03-03 | 929 | 930 | 900 | 900 | 7,000 | 900 |
| 2006-03-02 | 940 | 940 | 921 | 930 | 3,500 | 930 |
| 2006-03-01 | 934 | 934 | 919 | 920 | 4,500 | 920 |
| 2006-02-28 | 950 | 950 | 934 | 935 | 12,500 | 935 |
| 2006-02-27 | 921 | 941 | 921 | 940 | 11,500 | 940 |
| 2006-02-24 | 950 | 950 | 916 | 916 | 11,000 | 916 |
| 2006-02-23 | 912 | 940 | 912 | 940 | 14,500 | 940 |
| 2006-02-22 | 905 | 912 | 905 | 911 | 10,500 | 911 |
| 2006-02-21 | 935 | 936 | 912 | 912 | 11,000 | 912 |
| 2006-02-20 | 978 | 979 | 946 | 950 | 13,000 | 950 |
| 2006-02-17 | 985 | 985 | 980 | 980 | 12,000 | 980 |
| 2006-02-16 | 991 | 991 | 975 | 980 | 2,500 | 980 |
| 2006-02-15 | 959 | 984 | 959 | 965 | 9,000 | 965 |
| 2006-02-14 | 1,010 | 1,010 | 900 | 940 | 20,000 | 940 |
| 2006-02-13 | 1,061 | 1,061 | 1,025 | 1,025 | 6,000 | 1,025 |
| 2006-02-10 | 1,069 | 1,070 | 1,041 | 1,069 | 5,500 | 1,069 |
| 2006-02-09 | 1,079 | 1,091 | 1,070 | 1,081 | 20,500 | 1,081 |
| 2006-02-08 | 1,051 | 1,089 | 1,050 | 1,050 | 22,000 | 1,050 |
| 2006-02-07 | 1,057 | 1,057 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2006-02-06 | 1,074 | 1,075 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2006-02-03 | 1,084 | 1,085 | 1,058 | 1,080 | 20,000 | 1,080 |
| 2006-02-02 | 1,083 | 1,095 | 1,082 | 1,082 | 18,000 | 1,082 |
| 2006-02-01 | 1,075 | 1,083 | 1,070 | 1,082 | 8,000 | 1,082 |
| 2006-01-31 | 1,070 | 1,081 | 1,070 | 1,075 | 16,500 | 1,075 |
| 2006-01-30 | 1,074 | 1,080 | 1,071 | 1,071 | 11,000 | 1,071 |
| 2006-01-27 | 1,069 | 1,070 | 1,050 | 1,070 | 8,500 | 1,070 |
| 2006-01-26 | 1,049 | 1,060 | 1,049 | 1,060 | 2,500 | 1,060 |
| 2006-01-25 | 1,060 | 1,061 | 1,049 | 1,050 | 4,000 | 1,050 |
| 2006-01-24 | 1,060 | 1,062 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2006-01-23 | 1,120 | 1,121 | 1,040 | 1,040 | 16,500 | 1,040 |
| 2006-01-20 | 1,139 | 1,151 | 1,100 | 1,120 | 32,000 | 1,120 |
| 2006-01-19 | 999 | 1,144 | 990 | 1,100 | 42,500 | 1,100 |
| 2006-01-18 | 1,109 | 1,180 | 979 | 1,001 | 96,500 | 1,001 |
| 2006-01-17 | 1,150 | 1,151 | 1,100 | 1,100 | 24,500 | 1,100 |
| 2006-01-16 | 1,000 | 1,170 | 1,000 | 1,150 | 38,000 | 1,150 |
| 2006-01-13 | 1,005 | 1,006 | 980 | 1,000 | 29,500 | 1,000 |
| 2006-01-12 | 1,040 | 1,047 | 1,010 | 1,015 | 34,500 | 1,015 |
| 2006-01-11 | 1,074 | 1,075 | 1,040 | 1,047 | 32,000 | 1,047 |
| 2006-01-10 | 990 | 1,130 | 990 | 1,100 | 67,500 | 1,100 |
| 2006-01-06 | 951 | 970 | 950 | 970 | 17,500 | 970 |
| 2006-01-05 | 895 | 938 | 895 | 938 | 28,000 | 938 |
| 2006-01-04 | 855 | 890 | 855 | 890 | 10,000 | 890 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
