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
2006-12-299109259109252,000925
2006-12-289099259099259,500925
2006-12-2789090089090011,500900
2006-12-268808818698706,500870
2006-12-258979008958985,000898
2006-12-228808988808981,000898
2006-12-218828838808805,000880
2006-12-2088188287988210,000882
2006-12-198858968808826,000882
2006-12-1887189087188510,500885
2006-12-158638658628633,000863
2006-12-148668668658654,000865
2006-12-138408458408454,500845
2006-12-128458468408454,500845
2006-12-118688708448454,000845
2006-12-088548558438495,000849
2006-12-078568568558551,000855
2006-12-068548558448557,500855
2006-12-058638658548543,000854
2006-12-048558558548541,000854
2006-12-018348508348504,000850
2006-11-308358408288288,000828
2006-11-298298358248352,500835
2006-11-288408418408402,000840
2006-11-278408408408401,000840
2006-11-228358508358359,500835
2006-11-218458458208356,000835
2006-11-208858868488509,500850
2006-11-178999008898894,500889
2006-11-168669188669009,500900
2006-11-158578578558551,500855
2006-11-148508608508584,000858
2006-11-138708708518515,000851
2006-11-108788808788802,000880
2006-11-098718718648653,500865
2006-11-088798808698787,500878
2006-11-068908908888883,000888
2006-11-029009008908903,500890
2006-11-018929008929002,000900
2006-10-318808848798846,500884
2006-10-30884884884884500884
2006-10-278798808798792,500879
2006-10-268848858808806,500880
2006-10-258808858798857,000885
2006-10-248928928788806,000880
2006-10-239009008658805,000880
2006-10-208999008999007,000900
2006-10-199009019009003,000900
2006-10-189039059039052,000905
2006-10-179309319059156,000915
2006-10-1693594192393028,500930
2006-10-1390092990092913,500929
2006-10-129009019009002,000900
2006-10-119019108809108,000910
2006-10-109009009009002,000900
2006-10-069009009009001,000900
2006-10-058889028889003,500900
2006-10-049009228898894,000889
2006-10-038999018999004,500900
2006-10-029009018908995,500899
2006-09-298718718668662,000866
2006-09-288618718608712,500871
2006-09-278809008708893,000889
2006-09-268908908808802,000880
2006-09-259009078769007,500900
2006-09-229059059059051,000905
2006-09-219109159029038,500903
2006-09-209299299159256,000925
2006-09-199289309289301,000930
2006-09-159459459299305,000930
2006-09-149339469339454,000945
2006-09-139309309299303,500930
2006-09-129309309299291,500929
2006-09-119479509479505,500950
2006-09-089359489359482,000948
2006-09-079309359259357,500935
2006-09-069309329309321,000932
2006-09-059319379309353,500935
2006-09-049099319099315,500931
2006-09-019089119089105,000910
2006-08-319019209019094,500909
2006-08-3093994090390417,500904
2006-08-299649659509505,000950
2006-08-2896097496096911,000969
2006-08-2597099996797026,000970
2006-08-2497098597098515,500985
2006-08-2397697997097012,500970
2006-08-2295097095097010,000970
2006-08-2194596094395012,500950
2006-08-189429459359358,500935
2006-08-179339419339408,500940
2006-08-169279399269358,000935
2006-08-158969158969136,500913
2006-08-148908978888946,500894
2006-08-118908928908913,500891
2006-08-108828908808901,500890
2006-08-098798808798801,000880
2006-08-0888790087989212,500892
2006-08-078888888888882,000888
2006-08-048858898848886,000888
2006-08-0389489788588510,000885
2006-08-028898958898954,000895
2006-08-018908908908902,500890
2006-07-318589008588817,000881
2006-07-288398708398707,500870
2006-07-278208408158406,000840
2006-07-268698708198209,500820
2006-07-258908908808804,500880
2006-07-248808818508508,500850
2006-07-218948958928923,000892
2006-07-2089092088989512,000895
2006-07-198978978658888,000888
2006-07-1893393586586610,000866
2006-07-141,0151,05094998076,500980
2006-07-139299409209407,000940
2006-07-129489489409405,000940
2006-07-109459469409466,000946
2006-07-079509519489485,000948
2006-07-069609609479483,000948
2006-07-0595796995196010,000960
2006-07-049679699679696,000969
2006-07-0397198096896810,000968
2006-06-309619669509607,500960
2006-06-299459459429454,500945
2006-06-289459459459452,000945
2006-06-279509529459457,000945
2006-06-26970970970970500970
2006-06-239609609409401,000940
2006-06-229599709589705,000970
2006-06-219589609589601,000960
2006-06-2095596195596010,000960
2006-06-199739909609606,500960
2006-06-169309859309856,000985
2006-06-159219259209256,000925
2006-06-149009009009008,000900
2006-06-138629108629006,500900
2006-06-128608898608609,000860
2006-06-0982085282085210,000852
2006-06-088658658208503,000850
2006-06-078848858708804,500880
2006-06-069009108959007,000900
2006-06-058939128939018,500901
2006-06-0289589679988518,500885
2006-06-0190091089990013,500900
2006-05-319409409009056,000905
2006-05-309809859799805,500980
2006-05-299849909849852,500985
2006-05-269699819699801,500980
2006-05-25981981981981500981
2006-05-249789819699806,500980
2006-05-231,0221,0239709807,500980
2006-05-221,0051,0221,0051,0217,0001,021
2006-05-191,0051,0051,0051,0055001,005
2006-05-189991,0109991,01010,5001,010
2006-05-171,0121,0131,0001,0105,0001,010
2006-05-161,0601,0601,0121,0125,0001,012
2006-05-151,0501,0511,0301,0316,0001,031
2006-05-121,0201,0601,0191,0509,5001,050
2006-05-111,0601,0601,0491,05013,0001,050
2006-05-101,0701,0711,0501,0609,5001,060
2006-05-091,0701,0891,0601,07017,0001,070
2006-05-081,0701,0701,0701,0705,0001,070
2006-05-021,0301,1191,0301,07020,0001,070
2006-05-011,0311,0311,0191,02214,0001,022
2006-04-281,0321,0331,0281,0284,5001,028
2006-04-271,0491,0501,0301,03111,5001,031
2006-04-261,0651,0661,0491,0508,0001,050
2006-04-251,0641,0761,0551,07013,0001,070
2006-04-241,0991,1001,0681,07519,5001,075
2006-04-211,1101,1101,1001,10015,5001,100
2006-04-201,1501,1501,1301,1307,0001,130
2006-04-191,1551,1561,1351,15021,5001,150
2006-04-181,1301,1521,1201,15019,5001,150
2006-04-171,1771,1791,1351,13523,0001,135
2006-04-141,1991,2001,1601,18144,5001,181
2006-04-131,1591,2001,1501,20096,0001,200
2006-04-121,1491,1501,1201,13025,5001,130
2006-04-111,2001,2101,1701,17037,5001,170
2006-04-101,1841,2201,1841,19565,5001,195
2006-04-071,3261,4001,1751,180479,5001,180
2006-04-061,0611,1201,0601,11029,5001,110
2006-04-051,0501,0701,0481,06218,5001,062
2006-04-041,0101,0681,0091,06533,0001,065
2006-04-039901,0119901,01112,5001,011
2006-03-319819819799803,000980
2006-03-3099599594096222,500962
2006-03-299909929909906,000990
2006-03-271,0001,0019849855,000985
2006-03-241,0001,0001,0001,0001,0001,000
2006-03-231,0151,0201,0001,0006,0001,000
2006-03-221,0011,0151,0001,0147,0001,014
2006-03-209851,0139851,01320,5001,013
2006-03-1798498597498514,500985
2006-03-1698099897998513,500985
2006-03-1594095593995510,000955
2006-03-149219409219407,500940
2006-03-139169229169224,500922
2006-03-1086191086090014,500900
2006-03-0984985684985514,000855
2006-03-088608608488508,000850
2006-03-0787587687087013,000870
2006-03-0690090088088512,500885
2006-03-039299309009007,000900
2006-03-029409409219303,500930
2006-03-019349349199204,500920
2006-02-2895095093493512,500935
2006-02-2792194192194011,500940
2006-02-2495095091691611,000916
2006-02-2391294091294014,500940
2006-02-2290591290591110,500911
2006-02-2193593691291211,000912
2006-02-2097897994695013,000950
2006-02-1798598598098012,000980
2006-02-169919919759802,500980
2006-02-159599849599659,000965
2006-02-141,0101,01090094020,000940
2006-02-131,0611,0611,0251,0256,0001,025
2006-02-101,0691,0701,0411,0695,5001,069
2006-02-091,0791,0911,0701,08120,5001,081
2006-02-081,0511,0891,0501,05022,0001,050
2006-02-071,0571,0571,0511,05110,0001,051
2006-02-061,0741,0751,0501,05016,0001,050
2006-02-031,0841,0851,0581,08020,0001,080
2006-02-021,0831,0951,0821,08218,0001,082
2006-02-011,0751,0831,0701,0828,0001,082
2006-01-311,0701,0811,0701,07516,5001,075
2006-01-301,0741,0801,0711,07111,0001,071
2006-01-271,0691,0701,0501,0708,5001,070
2006-01-261,0491,0601,0491,0602,5001,060
2006-01-251,0601,0611,0491,0504,0001,050
2006-01-241,0601,0621,0601,0605,0001,060
2006-01-231,1201,1211,0401,04016,5001,040
2006-01-201,1391,1511,1001,12032,0001,120
2006-01-199991,1449901,10042,5001,100
2006-01-181,1091,1809791,00196,5001,001
2006-01-171,1501,1511,1001,10024,5001,100
2006-01-161,0001,1701,0001,15038,0001,150
2006-01-131,0051,0069801,00029,5001,000
2006-01-121,0401,0471,0101,01534,5001,015
2006-01-111,0741,0751,0401,04732,0001,047
2006-01-109901,1309901,10067,5001,100
2006-01-0695197095097017,500970
2006-01-0589593889593828,000938
2006-01-0485589085589010,000890

分割・併合履歴 : [1993-08-26]1株→1.1株