7928 旭化学工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	801	810	801	810	2,600	810
2007-12-27	830	830	805	805	4,600	805
2007-12-26	800	800	787	790	11,400	790
2007-12-25	740	740	700	718	2,800	718
2007-12-21	735	735	706	720	3,100	720
2007-12-20	730	730	730	730	900	730
2007-12-19	730	730	729	730	500	730
2007-12-18	730	730	730	730	700	730
2007-12-17	744	744	731	731	700	731
2007-12-14	740	743	735	735	2,600	735
2007-12-13	724	738	724	738	8,200	738
2007-12-12	730	740	730	740	500	740
2007-12-11	730	730	730	730	600	730
2007-12-10	732	732	730	730	1,200	730
2007-12-07	740	745	725	745	1,800	745
2007-12-06	740	742	740	740	800	740
2007-12-05	740	740	740	740	2,300	740
2007-12-04	750	750	750	750	300	750
2007-12-03	743	743	743	743	400	743
2007-11-30	750	753	723	753	900	753
2007-11-28	736	750	735	750	12,700	750
2007-11-27	735	735	735	735	500	735
2007-11-26	746	746	746	746	200	746
2007-11-22	746	746	746	746	1,800	746
2007-11-21	765	765	716	716	5,300	716
2007-11-20	739	739	703	715	2,300	715
2007-11-19	740	740	740	740	200	740
2007-11-16	779	779	776	776	200	776
2007-11-15	793	793	793	793	100	793
2007-11-14	766	788	766	788	400	788
2007-11-13	748	760	730	760	2,000	760
2007-11-12	755	755	751	752	2,700	752
2007-11-09	781	785	775	785	1,300	785
2007-11-08	800	810	750	781	5,300	781
2007-11-07	840	840	800	800	2,500	800
2007-11-06	837	837	837	837	400	837
2007-11-05	820	845	820	827	2,000	827
2007-11-02	817	827	816	827	1,700	827
2007-11-01	811	820	811	818	4,400	818
2007-10-31	808	820	808	820	600	820
2007-10-30	826	826	810	815	2,200	815
2007-10-29	827	827	827	827	100	827
2007-10-26	820	820	820	820	2,300	820
2007-10-25	814	819	811	811	1,000	811
2007-10-24	840	840	810	830	2,300	830
2007-10-23	840	840	840	840	300	840
2007-10-22	835	835	822	825	3,600	825
2007-10-19	855	855	832	845	1,000	845
2007-10-18	860	860	833	835	2,700	835
2007-10-17	860	860	822	860	3,700	860
2007-10-16	890	890	871	871	800	871
2007-10-15	879	895	879	890	1,100	890
2007-10-12	900	900	870	885	8,500	885
2007-10-11	900	900	890	900	800	900
2007-10-10	910	910	910	910	200	910
2007-10-05	865	900	865	890	900	890
2007-10-04	864	899	864	865	3,900	865
2007-10-03	853	865	853	865	700	865
2007-10-02	880	880	848	879	1,500	879
2007-10-01	870	870	870	870	2,700	870
2007-09-28	878	878	860	860	1,200	860
2007-09-27	850	869	850	860	1,900	860
2007-09-26	840	840	840	840	100	840
2007-09-25	830	840	830	840	1,700	840
2007-09-21	825	825	820	820	800	820
2007-09-20	830	830	825	825	200	825
2007-09-19	839	839	820	820	1,100	820
2007-09-18	805	805	805	805	300	805
2007-09-14	810	835	805	805	1,500	805
2007-09-13	820	820	810	810	1,400	810
2007-09-12	840	840	820	820	900	820
2007-09-11	841	841	840	840	1,500	840
2007-09-10	860	860	840	840	3,400	840
2007-09-07	880	880	880	880	200	880
2007-09-06	880	880	860	870	1,800	870
2007-09-05	880	890	880	880	1,700	880
2007-09-04	890	890	890	890	100	890
2007-09-03	880	890	880	880	2,300	880
2007-08-31	880	880	880	880	100	880
2007-08-30	900	900	900	900	900	900
2007-08-29	871	890	870	890	2,000	890
2007-08-27	905	930	905	930	2,900	930
2007-08-24	921	921	915	915	1,300	915
2007-08-23	902	915	902	915	1,100	915
2007-08-22	901	923	901	902	600	902
2007-08-21	908	910	901	901	2,000	901
2007-08-20	900	908	900	908	3,100	908
2007-08-17	883	903	870	870	8,400	870
2007-08-16	915	915	880	909	7,900	909
2007-08-15	911	915	902	915	3,500	915
2007-08-14	939	939	939	939	100	939
2007-08-13	910	910	910	910	500	910
2007-08-10	935	940	920	920	8,400	920
2007-08-09	955	958	940	940	4,200	940
2007-08-08	950	955	950	950	600	950
2007-08-07	940	940	940	940	200	940
2007-08-06	937	940	935	940	1,600	940
2007-08-03	936	940	936	940	1,600	940
2007-08-02	946	950	940	940	3,300	940
2007-08-01	941	954	930	945	2,300	945
2007-07-31	934	935	929	930	7,000	930
2007-07-30	930	936	929	935	6,500	935
2007-07-27	929	940	927	940	13,000	940
2007-07-26	939	939	939	939	500	939
2007-07-25	939	939	939	939	500	939
2007-07-24	932	941	932	938	10,000	938
2007-07-23	951	952	934	935	14,500	935
2007-07-20	932	952	932	951	15,500	951
2007-07-18	964	971	964	971	13,000	971
2007-07-17	967	968	965	965	8,500	965
2007-07-13	980	985	962	965	12,500	965
2007-07-12	984	986	980	985	11,000	985
2007-07-11	987	988	969	987	8,500	987
2007-07-10	994	995	982	982	12,500	982
2007-07-09	980	1,000	970	980	37,500	980
2007-07-06	974	991	960	970	69,500	970
2007-07-05	970	970	951	951	7,000	951
2007-07-04	947	980	947	976	28,000	976
2007-07-03	940	940	940	940	1,000	940
2007-07-02	935	935	935	935	500	935
2007-06-28	930	931	930	931	10,000	931
2007-06-27	930	930	930	930	2,000	930
2007-06-26	930	931	930	931	6,000	931
2007-06-25	940	943	929	930	18,000	930
2007-06-22	940	940	940	940	2,000	940
2007-06-21	940	941	934	935	4,000	935
2007-06-20	950	956	939	940	18,500	940
2007-06-19	940	951	940	950	12,000	950
2007-06-18	933	941	933	940	6,000	940
2007-06-15	920	927	920	926	4,500	926
2007-06-14	911	921	910	920	3,000	920
2007-06-12	909	909	904	905	2,500	905
2007-06-11	909	909	909	909	500	909
2007-06-08	909	909	909	909	500	909
2007-06-07	901	901	900	901	6,500	901
2007-06-06	901	902	895	901	3,000	901
2007-06-05	900	901	900	901	4,000	901
2007-06-04	897	900	896	897	8,000	897
2007-06-01	901	902	894	895	4,500	895
2007-05-31	899	900	899	900	1,000	900
2007-05-30	891	921	891	920	13,000	920
2007-05-29	905	905	889	894	14,500	894
2007-05-28	930	931	920	920	3,500	920
2007-05-24	926	927	920	926	4,000	926
2007-05-23	899	925	889	905	12,000	905
2007-05-22	900	903	900	902	8,000	902
2007-05-21	920	920	900	901	7,000	901
2007-05-18	919	920	919	920	2,000	920
2007-05-15	921	921	920	920	1,000	920
2007-05-14	933	933	930	930	3,000	930
2007-05-11	931	932	931	932	2,000	932
2007-05-10	935	935	934	935	2,000	935
2007-05-09	951	951	935	935	5,000	935
2007-05-08	935	947	935	946	2,000	946
2007-05-07	933	934	931	933	6,000	933
2007-05-02	924	931	924	930	4,000	930
2007-05-01	901	902	886	900	12,000	900
2007-04-27	900	910	899	909	5,000	909
2007-04-26	900	911	900	910	3,000	910
2007-04-25	911	912	911	911	2,000	911
2007-04-24	930	930	910	910	6,000	910
2007-04-23	929	930	929	930	2,000	930
2007-04-20	932	941	930	930	4,000	930
2007-04-19	941	941	940	941	2,000	941
2007-04-18	930	930	930	930	1,000	930
2007-04-17	933	935	929	930	7,000	930
2007-04-16	949	950	933	935	10,000	935
2007-04-13	980	985	940	941	53,000	941
2007-04-12	951	959	948	950	5,000	950
2007-04-11	950	951	949	950	8,000	950
2007-04-10	924	925	924	925	1,000	925
2007-04-09	925	925	924	924	3,000	924
2007-04-06	924	929	924	925	6,000	925
2007-04-05	925	934	925	934	2,000	934
2007-04-04	949	950	934	934	7,000	934
2007-04-03	968	968	965	966	1,500	966
2007-04-02	934	979	934	968	11,500	968
2007-03-30	931	933	930	930	9,500	930
2007-03-29	950	950	930	930	7,500	930
2007-03-28	955	955	930	930	2,500	930
2007-03-27	950	951	950	950	6,500	950
2007-03-26	951	951	950	950	1,000	950
2007-03-23	940	951	940	950	5,000	950
2007-03-22	949	950	940	940	4,000	940
2007-03-20	949	955	949	950	6,000	950
2007-03-19	956	956	949	950	7,000	950
2007-03-16	970	970	953	955	3,000	955
2007-03-15	971	971	970	970	6,000	970
2007-03-14	958	959	940	940	7,000	940
2007-03-13	949	960	949	960	6,000	960
2007-03-12	920	957	920	950	17,500	950
2007-03-09	910	916	910	915	8,000	915
2007-03-08	900	900	900	900	1,000	900
2007-03-07	900	902	899	902	13,500	902
2007-03-06	859	892	859	891	4,500	891
2007-03-05	880	886	860	860	17,000	860
2007-03-02	881	882	875	880	7,500	880
2007-03-01	900	902	875	880	7,500	880
2007-02-28	889	902	820	900	22,000	900
2007-02-26	940	941	925	930	7,000	930
2007-02-23	930	940	929	940	2,000	940
2007-02-22	940	951	940	940	4,000	940
2007-02-21	960	961	960	961	8,000	961
2007-02-20	941	943	939	940	7,500	940
2007-02-19	939	940	939	940	1,500	940
2007-02-16	940	940	940	940	500	940
2007-02-15	930	936	929	930	6,500	930
2007-02-14	920	930	920	930	9,500	930
2007-02-13	915	923	915	921	3,000	921
2007-02-09	930	930	914	915	10,500	915
2007-02-08	932	932	930	930	3,000	930
2007-02-07	935	935	920	921	5,000	921
2007-02-06	930	936	930	935	3,000	935
2007-02-05	950	952	930	930	9,500	930
2007-02-02	950	952	946	950	13,000	950
2007-02-01	960	961	950	950	15,500	950
2007-01-31	959	960	959	960	2,000	960
2007-01-30	973	975	969	970	7,000	970
2007-01-29	984	984	940	941	16,500	941
2007-01-26	984	985	984	985	4,000	985
2007-01-25	990	991	979	980	9,500	980
2007-01-24	980	990	980	989	16,000	989
2007-01-23	981	982	975	980	15,000	980
2007-01-22	980	986	975	980	32,500	980
2007-01-19	980	980	963	965	7,500	965
2007-01-18	975	980	965	980	15,000	980
2007-01-17	979	1,005	965	970	74,500	970
2007-01-16	940	940	939	940	3,000	940
2007-01-15	932	940	930	940	15,000	940
2007-01-12	914	925	913	925	7,500	925
2007-01-11	908	915	908	914	3,000	914
2007-01-09	893	902	891	900	2,000	900
2007-01-05	924	925	889	891	4,000	891
2007-01-04	925	926	925	925	4,000	925

分割・併合履歴： [1993-08-26]1株→1.1株