7928 旭化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2008-12-29 | 350 | 350 | 350 | 350 | 700 | 350 |
| 2008-12-26 | 358 | 358 | 352 | 354 | 600 | 354 |
| 2008-12-25 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2008-12-24 | 365 | 365 | 360 | 360 | 6,700 | 360 |
| 2008-12-22 | 370 | 385 | 370 | 385 | 5,500 | 385 |
| 2008-12-19 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2008-12-18 | 370 | 370 | 370 | 370 | 100 | 370 |
| 2008-12-17 | 375 | 375 | 375 | 375 | 200 | 375 |
| 2008-12-16 | 375 | 380 | 375 | 380 | 200 | 380 |
| 2008-12-15 | 380 | 380 | 380 | 380 | 1,200 | 380 |
| 2008-12-12 | 385 | 385 | 380 | 380 | 1,600 | 380 |
| 2008-12-11 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2008-12-10 | 385 | 385 | 379 | 380 | 2,700 | 380 |
| 2008-12-09 | 380 | 380 | 379 | 380 | 700 | 380 |
| 2008-12-08 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2008-12-05 | 386 | 386 | 382 | 382 | 1,500 | 382 |
| 2008-12-04 | 385 | 386 | 385 | 386 | 1,200 | 386 |
| 2008-12-03 | 410 | 410 | 385 | 385 | 2,600 | 385 |
| 2008-12-02 | 401 | 401 | 400 | 401 | 400 | 401 |
| 2008-12-01 | 411 | 411 | 385 | 400 | 3,900 | 400 |
| 2008-11-28 | 414 | 414 | 410 | 410 | 500 | 410 |
| 2008-11-21 | 450 | 450 | 449 | 449 | 300 | 449 |
| 2008-11-20 | 479 | 479 | 459 | 479 | 3,200 | 479 |
| 2008-11-19 | 480 | 480 | 474 | 479 | 1,300 | 479 |
| 2008-11-18 | 480 | 480 | 479 | 480 | 1,500 | 480 |
| 2008-11-17 | 479 | 479 | 478 | 479 | 800 | 479 |
| 2008-11-14 | 490 | 490 | 490 | 490 | 400 | 490 |
| 2008-11-13 | 485 | 490 | 485 | 490 | 1,000 | 490 |
| 2008-11-12 | 470 | 485 | 470 | 485 | 1,200 | 485 |
| 2008-11-11 | 480 | 480 | 479 | 480 | 1,200 | 480 |
| 2008-11-10 | 474 | 480 | 474 | 480 | 1,900 | 480 |
| 2008-11-07 | 475 | 475 | 472 | 475 | 2,000 | 475 |
| 2008-11-06 | 475 | 475 | 465 | 475 | 3,300 | 475 |
| 2008-11-05 | 450 | 463 | 450 | 450 | 3,100 | 450 |
| 2008-11-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2008-10-31 | 422 | 422 | 407 | 422 | 2,900 | 422 |
| 2008-10-30 | 415 | 422 | 405 | 422 | 2,500 | 422 |
| 2008-10-29 | 411 | 411 | 410 | 410 | 1,100 | 410 |
| 2008-10-28 | 405 | 405 | 400 | 400 | 1,500 | 400 |
| 2008-10-27 | 465 | 465 | 420 | 420 | 3,600 | 420 |
| 2008-10-24 | 455 | 465 | 455 | 465 | 3,500 | 465 |
| 2008-10-23 | 461 | 461 | 455 | 455 | 3,400 | 455 |
| 2008-10-22 | 451 | 451 | 451 | 451 | 2,100 | 451 |
| 2008-10-21 | 450 | 452 | 450 | 451 | 300 | 451 |
| 2008-10-20 | 450 | 450 | 450 | 450 | 1,600 | 450 |
| 2008-10-17 | 435 | 448 | 435 | 447 | 3,500 | 447 |
| 2008-10-16 | 399 | 435 | 399 | 435 | 2,100 | 435 |
| 2008-10-15 | 442 | 464 | 432 | 464 | 2,800 | 464 |
| 2008-10-14 | 432 | 432 | 432 | 432 | 8,300 | 432 |
| 2008-10-10 | 375 | 375 | 343 | 352 | 6,500 | 352 |
| 2008-10-09 | 370 | 383 | 360 | 370 | 3,500 | 370 |
| 2008-10-08 | 370 | 373 | 355 | 370 | 6,100 | 370 |
| 2008-10-07 | 387 | 400 | 383 | 383 | 3,900 | 383 |
| 2008-10-06 | 457 | 457 | 418 | 422 | 2,100 | 422 |
| 2008-10-03 | 481 | 481 | 473 | 473 | 1,100 | 473 |
| 2008-10-02 | 490 | 499 | 480 | 499 | 2,100 | 499 |
| 2008-10-01 | 490 | 505 | 490 | 505 | 1,300 | 505 |
| 2008-09-30 | 535 | 535 | 480 | 520 | 3,200 | 520 |
| 2008-09-29 | 553 | 553 | 552 | 552 | 1,600 | 552 |
| 2008-09-26 | 550 | 550 | 548 | 548 | 400 | 548 |
| 2008-09-25 | 548 | 555 | 548 | 555 | 500 | 555 |
| 2008-09-24 | 558 | 559 | 558 | 558 | 1,000 | 558 |
| 2008-09-22 | 556 | 560 | 556 | 560 | 1,600 | 560 |
| 2008-09-19 | 537 | 556 | 537 | 556 | 700 | 556 |
| 2008-09-18 | 555 | 559 | 536 | 559 | 1,500 | 559 |
| 2008-09-17 | 555 | 555 | 535 | 540 | 1,700 | 540 |
| 2008-09-16 | 575 | 575 | 574 | 574 | 1,600 | 574 |
| 2008-09-12 | 590 | 595 | 585 | 585 | 1,700 | 585 |
| 2008-09-11 | 599 | 599 | 581 | 581 | 1,300 | 581 |
| 2008-09-10 | 617 | 617 | 599 | 602 | 3,800 | 602 |
| 2008-09-09 | 620 | 620 | 617 | 617 | 400 | 617 |
| 2008-09-08 | 629 | 629 | 620 | 620 | 600 | 620 |
| 2008-09-05 | 600 | 612 | 600 | 610 | 3,300 | 610 |
| 2008-09-04 | 614 | 650 | 601 | 650 | 3,100 | 650 |
| 2008-09-03 | 658 | 658 | 654 | 654 | 2,300 | 654 |
| 2008-09-02 | 689 | 689 | 657 | 657 | 1,400 | 657 |
| 2008-09-01 | 690 | 690 | 688 | 688 | 2,500 | 688 |
| 2008-08-29 | 714 | 715 | 714 | 715 | 200 | 715 |
| 2008-08-28 | 729 | 729 | 729 | 729 | 500 | 729 |
| 2008-08-27 | 689 | 714 | 689 | 714 | 800 | 714 |
| 2008-08-26 | 699 | 699 | 665 | 688 | 4,100 | 688 |
| 2008-08-25 | 740 | 740 | 729 | 729 | 3,300 | 729 |
| 2008-08-22 | 766 | 766 | 729 | 738 | 1,900 | 738 |
| 2008-08-21 | 761 | 761 | 761 | 761 | 400 | 761 |
| 2008-08-20 | 748 | 761 | 748 | 761 | 900 | 761 |
| 2008-08-19 | 748 | 748 | 748 | 748 | 100 | 748 |
| 2008-08-18 | 760 | 760 | 759 | 759 | 700 | 759 |
| 2008-08-15 | 731 | 731 | 731 | 731 | 100 | 731 |
| 2008-08-14 | 739 | 739 | 731 | 731 | 200 | 731 |
| 2008-08-12 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2008-08-11 | 770 | 780 | 770 | 780 | 300 | 780 |
| 2008-08-08 | 755 | 755 | 740 | 750 | 400 | 750 |
| 2008-08-07 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-08-06 | 730 | 742 | 730 | 730 | 1,600 | 730 |
| 2008-08-05 | 750 | 750 | 742 | 742 | 700 | 742 |
| 2008-08-04 | 770 | 770 | 755 | 756 | 400 | 756 |
| 2008-08-01 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-07-31 | 759 | 763 | 759 | 760 | 800 | 760 |
| 2008-07-29 | 758 | 760 | 758 | 760 | 200 | 760 |
| 2008-07-28 | 780 | 780 | 755 | 755 | 600 | 755 |
| 2008-07-25 | 770 | 785 | 765 | 785 | 700 | 785 |
| 2008-07-23 | 788 | 788 | 785 | 785 | 300 | 785 |
| 2008-07-22 | 790 | 790 | 790 | 790 | 900 | 790 |
| 2008-07-18 | 760 | 760 | 760 | 760 | 500 | 760 |
| 2008-07-17 | 755 | 755 | 755 | 755 | 3,000 | 755 |
| 2008-07-16 | 751 | 751 | 750 | 750 | 1,500 | 750 |
| 2008-07-15 | 775 | 775 | 775 | 775 | 300 | 775 |
| 2008-07-14 | 780 | 780 | 778 | 778 | 1,100 | 778 |
| 2008-07-11 | 778 | 790 | 778 | 780 | 1,500 | 780 |
| 2008-07-10 | 780 | 780 | 780 | 780 | 1,300 | 780 |
| 2008-07-09 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2008-07-08 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-07-07 | 785 | 795 | 785 | 794 | 1,300 | 794 |
| 2008-07-03 | 782 | 782 | 782 | 782 | 300 | 782 |
| 2008-07-02 | 781 | 781 | 781 | 781 | 400 | 781 |
| 2008-07-01 | 790 | 795 | 780 | 780 | 1,400 | 780 |
| 2008-06-30 | 772 | 780 | 772 | 780 | 1,400 | 780 |
| 2008-06-27 | 790 | 795 | 780 | 785 | 1,900 | 785 |
| 2008-06-26 | 805 | 805 | 800 | 800 | 600 | 800 |
| 2008-06-25 | 800 | 800 | 800 | 800 | 600 | 800 |
| 2008-06-24 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2008-06-23 | 802 | 802 | 802 | 802 | 2,800 | 802 |
| 2008-06-20 | 796 | 810 | 795 | 802 | 2,700 | 802 |
| 2008-06-19 | 800 | 800 | 795 | 795 | 1,100 | 795 |
| 2008-06-18 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2008-06-17 | 809 | 810 | 798 | 810 | 2,100 | 810 |
| 2008-06-16 | 801 | 809 | 801 | 809 | 1,400 | 809 |
| 2008-06-13 | 809 | 815 | 801 | 801 | 1,200 | 801 |
| 2008-06-12 | 812 | 812 | 807 | 807 | 1,100 | 807 |
| 2008-06-11 | 830 | 830 | 830 | 830 | 300 | 830 |
| 2008-06-10 | 820 | 821 | 819 | 819 | 900 | 819 |
| 2008-06-09 | 829 | 829 | 818 | 818 | 500 | 818 |
| 2008-06-06 | 813 | 829 | 813 | 829 | 3,000 | 829 |
| 2008-06-05 | 800 | 810 | 792 | 810 | 4,000 | 810 |
| 2008-06-04 | 799 | 800 | 798 | 800 | 900 | 800 |
| 2008-06-03 | 800 | 800 | 800 | 800 | 400 | 800 |
| 2008-06-02 | 800 | 800 | 790 | 790 | 700 | 790 |
| 2008-05-30 | 800 | 800 | 799 | 799 | 400 | 799 |
| 2008-05-29 | 799 | 799 | 778 | 790 | 500 | 790 |
| 2008-05-27 | 783 | 799 | 781 | 799 | 1,500 | 799 |
| 2008-05-26 | 790 | 800 | 790 | 800 | 400 | 800 |
| 2008-05-23 | 789 | 789 | 785 | 786 | 400 | 786 |
| 2008-05-22 | 786 | 799 | 785 | 799 | 800 | 799 |
| 2008-05-21 | 789 | 789 | 789 | 789 | 500 | 789 |
| 2008-05-20 | 800 | 800 | 785 | 785 | 1,500 | 785 |
| 2008-05-19 | 779 | 800 | 779 | 800 | 1,900 | 800 |
| 2008-05-16 | 790 | 790 | 776 | 778 | 2,400 | 778 |
| 2008-05-15 | 800 | 800 | 775 | 775 | 2,500 | 775 |
| 2008-05-14 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2008-05-13 | 807 | 808 | 791 | 808 | 500 | 808 |
| 2008-05-12 | 804 | 804 | 804 | 804 | 200 | 804 |
| 2008-05-09 | 785 | 790 | 778 | 790 | 900 | 790 |
| 2008-05-08 | 800 | 800 | 790 | 790 | 500 | 790 |
| 2008-05-07 | 778 | 800 | 778 | 790 | 3,400 | 790 |
| 2008-05-02 | 778 | 778 | 764 | 778 | 1,400 | 778 |
| 2008-05-01 | 767 | 777 | 767 | 777 | 200 | 777 |
| 2008-04-30 | 777 | 777 | 766 | 766 | 200 | 766 |
| 2008-04-28 | 739 | 771 | 735 | 771 | 2,900 | 771 |
| 2008-04-25 | 729 | 739 | 729 | 739 | 300 | 739 |
| 2008-04-23 | 725 | 741 | 721 | 741 | 1,100 | 741 |
| 2008-04-22 | 734 | 734 | 725 | 725 | 200 | 725 |
| 2008-04-21 | 738 | 738 | 730 | 730 | 2,300 | 730 |
| 2008-04-18 | 726 | 726 | 720 | 720 | 600 | 720 |
| 2008-04-17 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2008-04-16 | 720 | 720 | 718 | 718 | 800 | 718 |
| 2008-04-15 | 720 | 720 | 720 | 720 | 800 | 720 |
| 2008-04-14 | 720 | 720 | 720 | 720 | 200 | 720 |
| 2008-04-11 | 729 | 731 | 729 | 731 | 600 | 731 |
| 2008-04-10 | 718 | 718 | 718 | 718 | 400 | 718 |
| 2008-04-09 | 710 | 715 | 710 | 710 | 1,600 | 710 |
| 2008-04-08 | 710 | 715 | 710 | 715 | 1,500 | 715 |
| 2008-04-07 | 715 | 715 | 715 | 715 | 600 | 715 |
| 2008-04-04 | 720 | 729 | 720 | 729 | 800 | 729 |
| 2008-04-03 | 729 | 729 | 716 | 716 | 600 | 716 |
| 2008-04-02 | 717 | 729 | 717 | 729 | 1,700 | 729 |
| 2008-04-01 | 712 | 720 | 712 | 720 | 2,700 | 720 |
| 2008-03-31 | 711 | 729 | 711 | 729 | 1,300 | 729 |
| 2008-03-27 | 721 | 725 | 721 | 725 | 300 | 725 |
| 2008-03-26 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2008-03-25 | 720 | 730 | 720 | 730 | 900 | 730 |
| 2008-03-21 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2008-03-19 | 722 | 730 | 722 | 730 | 700 | 730 |
| 2008-03-18 | 719 | 719 | 719 | 719 | 600 | 719 |
| 2008-03-17 | 725 | 725 | 725 | 725 | 800 | 725 |
| 2008-03-14 | 730 | 730 | 720 | 725 | 500 | 725 |
| 2008-03-13 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2008-03-12 | 749 | 749 | 740 | 740 | 800 | 740 |
| 2008-03-11 | 740 | 740 | 720 | 722 | 400 | 722 |
| 2008-03-07 | 742 | 780 | 741 | 779 | 500 | 779 |
| 2008-03-06 | 742 | 742 | 742 | 742 | 200 | 742 |
| 2008-03-05 | 753 | 753 | 750 | 750 | 900 | 750 |
| 2008-03-04 | 767 | 767 | 753 | 753 | 200 | 753 |
| 2008-03-03 | 757 | 757 | 757 | 757 | 100 | 757 |
| 2008-02-29 | 771 | 771 | 765 | 765 | 200 | 765 |
| 2008-02-27 | 774 | 774 | 760 | 760 | 1,200 | 760 |
| 2008-02-26 | 770 | 770 | 770 | 770 | 400 | 770 |
| 2008-02-25 | 765 | 765 | 760 | 765 | 3,300 | 765 |
| 2008-02-22 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2008-02-21 | 751 | 765 | 751 | 765 | 300 | 765 |
| 2008-02-20 | 778 | 778 | 778 | 778 | 800 | 778 |
| 2008-02-19 | 755 | 772 | 745 | 771 | 1,100 | 771 |
| 2008-02-18 | 755 | 755 | 755 | 755 | 500 | 755 |
| 2008-02-15 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2008-02-14 | 745 | 750 | 745 | 750 | 200 | 750 |
| 2008-02-13 | 750 | 750 | 745 | 745 | 800 | 745 |
| 2008-02-12 | 748 | 750 | 748 | 750 | 200 | 750 |
| 2008-02-08 | 736 | 748 | 735 | 748 | 1,300 | 748 |
| 2008-02-07 | 745 | 745 | 745 | 745 | 200 | 745 |
| 2008-02-06 | 740 | 740 | 735 | 740 | 2,200 | 740 |
| 2008-02-05 | 745 | 760 | 745 | 746 | 500 | 746 |
| 2008-02-04 | 770 | 770 | 765 | 765 | 200 | 765 |
| 2008-02-01 | 740 | 740 | 735 | 739 | 1,000 | 739 |
| 2008-01-31 | 735 | 735 | 735 | 735 | 300 | 735 |
| 2008-01-29 | 724 | 735 | 724 | 735 | 200 | 735 |
| 2008-01-28 | 737 | 737 | 730 | 730 | 1,200 | 730 |
| 2008-01-25 | 733 | 750 | 733 | 745 | 2,700 | 745 |
| 2008-01-24 | 748 | 748 | 731 | 731 | 700 | 731 |
| 2008-01-23 | 710 | 725 | 710 | 715 | 2,200 | 715 |
| 2008-01-22 | 730 | 730 | 725 | 725 | 1,600 | 725 |
| 2008-01-21 | 736 | 750 | 730 | 730 | 4,300 | 730 |
| 2008-01-18 | 699 | 735 | 699 | 735 | 3,100 | 735 |
| 2008-01-17 | 710 | 720 | 700 | 700 | 5,200 | 700 |
| 2008-01-16 | 749 | 749 | 730 | 730 | 4,600 | 730 |
| 2008-01-15 | 801 | 801 | 770 | 770 | 3,500 | 770 |
| 2008-01-11 | 795 | 795 | 772 | 772 | 700 | 772 |
| 2008-01-10 | 795 | 795 | 775 | 795 | 1,300 | 795 |
| 2008-01-09 | 791 | 791 | 775 | 790 | 1,800 | 790 |
| 2008-01-08 | 790 | 800 | 790 | 795 | 600 | 795 |
| 2008-01-07 | 810 | 810 | 790 | 790 | 3,100 | 790 |
| 2008-01-04 | 808 | 810 | 804 | 810 | 2,400 | 810 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
