7928 旭化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 395 | 400 | 390 | 400 | 500 | 400 |
| 2009-12-24 | 395 | 400 | 395 | 395 | 1,500 | 395 |
| 2009-12-22 | 400 | 401 | 383 | 395 | 3,400 | 395 |
| 2009-12-21 | 385 | 400 | 385 | 400 | 1,300 | 400 |
| 2009-12-17 | 381 | 381 | 381 | 381 | 2,300 | 381 |
| 2009-12-15 | 395 | 395 | 374 | 374 | 2,000 | 374 |
| 2009-12-14 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-12-10 | 376 | 376 | 372 | 372 | 500 | 372 |
| 2009-12-09 | 375 | 375 | 375 | 375 | 900 | 375 |
| 2009-12-04 | 385 | 385 | 380 | 380 | 2,100 | 380 |
| 2009-12-03 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-12-02 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-12-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2009-11-30 | 410 | 410 | 410 | 410 | 3,300 | 410 |
| 2009-11-27 | 395 | 410 | 395 | 410 | 800 | 410 |
| 2009-11-24 | 383 | 395 | 383 | 395 | 1,100 | 395 |
| 2009-11-20 | 407 | 407 | 407 | 407 | 3,200 | 407 |
| 2009-11-19 | 406 | 407 | 391 | 407 | 2,200 | 407 |
| 2009-11-18 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2009-11-17 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2009-11-13 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2009-11-12 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-11-10 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2009-11-09 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2009-11-05 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2009-11-04 | 465 | 465 | 460 | 460 | 400 | 460 |
| 2009-10-28 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2009-10-26 | 432 | 475 | 432 | 475 | 900 | 475 |
| 2009-10-23 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2009-10-22 | 404 | 416 | 404 | 416 | 700 | 416 |
| 2009-10-21 | 402 | 402 | 402 | 402 | 100 | 402 |
| 2009-10-20 | 400 | 401 | 400 | 400 | 500 | 400 |
| 2009-10-19 | 398 | 398 | 398 | 398 | 600 | 398 |
| 2009-10-16 | 400 | 400 | 400 | 400 | 400 | 400 |
| 2009-10-15 | 405 | 405 | 392 | 392 | 1,100 | 392 |
| 2009-10-14 | 406 | 407 | 391 | 391 | 3,100 | 391 |
| 2009-10-13 | 439 | 439 | 420 | 420 | 1,000 | 420 |
| 2009-10-09 | 450 | 450 | 441 | 441 | 600 | 441 |
| 2009-10-08 | 450 | 450 | 440 | 440 | 300 | 440 |
| 2009-10-07 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-10-06 | 460 | 460 | 460 | 460 | 600 | 460 |
| 2009-10-02 | 486 | 486 | 461 | 461 | 200 | 461 |
| 2009-10-01 | 485 | 485 | 451 | 451 | 1,300 | 451 |
| 2009-09-29 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2009-09-28 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2009-09-25 | 500 | 500 | 495 | 495 | 1,300 | 495 |
| 2009-09-24 | 495 | 495 | 495 | 495 | 700 | 495 |
| 2009-09-18 | 499 | 505 | 490 | 490 | 600 | 490 |
| 2009-09-15 | 490 | 490 | 490 | 490 | 300 | 490 |
| 2009-09-14 | 496 | 496 | 480 | 480 | 700 | 480 |
| 2009-09-11 | 481 | 481 | 481 | 481 | 200 | 481 |
| 2009-09-10 | 473 | 477 | 473 | 477 | 200 | 477 |
| 2009-09-09 | 471 | 471 | 471 | 471 | 100 | 471 |
| 2009-09-08 | 471 | 471 | 471 | 471 | 500 | 471 |
| 2009-09-07 | 501 | 501 | 471 | 471 | 1,500 | 471 |
| 2009-09-04 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2009-09-03 | 505 | 505 | 502 | 504 | 900 | 504 |
| 2009-09-02 | 511 | 511 | 502 | 502 | 2,300 | 502 |
| 2009-09-01 | 529 | 529 | 500 | 501 | 1,600 | 501 |
| 2009-08-31 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2009-08-28 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2009-08-26 | 559 | 559 | 559 | 559 | 100 | 559 |
| 2009-08-24 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-08-21 | 570 | 570 | 565 | 565 | 200 | 565 |
| 2009-08-20 | 565 | 566 | 564 | 564 | 1,400 | 564 |
| 2009-08-19 | 565 | 565 | 565 | 565 | 100 | 565 |
| 2009-08-17 | 580 | 580 | 570 | 570 | 200 | 570 |
| 2009-08-14 | 544 | 570 | 544 | 570 | 2,400 | 570 |
| 2009-08-13 | 594 | 594 | 584 | 584 | 600 | 584 |
| 2009-08-12 | 598 | 598 | 595 | 595 | 700 | 595 |
| 2009-08-10 | 598 | 600 | 598 | 598 | 2,200 | 598 |
| 2009-08-07 | 598 | 598 | 598 | 598 | 100 | 598 |
| 2009-08-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-08-04 | 621 | 621 | 621 | 621 | 100 | 621 |
| 2009-08-03 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2009-07-31 | 610 | 619 | 610 | 619 | 700 | 619 |
| 2009-07-30 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-07-29 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-07-24 | 640 | 640 | 596 | 596 | 400 | 596 |
| 2009-07-22 | 641 | 641 | 641 | 641 | 2,500 | 641 |
| 2009-07-21 | 641 | 641 | 641 | 641 | 400 | 641 |
| 2009-07-17 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2009-07-16 | 640 | 640 | 635 | 640 | 1,500 | 640 |
| 2009-07-15 | 640 | 640 | 640 | 640 | 1,600 | 640 |
| 2009-07-14 | 640 | 640 | 639 | 640 | 1,600 | 640 |
| 2009-07-13 | 644 | 644 | 590 | 639 | 2,500 | 639 |
| 2009-07-10 | 664 | 664 | 634 | 664 | 1,500 | 664 |
| 2009-07-09 | 665 | 665 | 665 | 665 | 1,500 | 665 |
| 2009-07-08 | 652 | 665 | 652 | 665 | 1,600 | 665 |
| 2009-07-07 | 651 | 651 | 651 | 651 | 1,200 | 651 |
| 2009-07-06 | 650 | 650 | 645 | 650 | 1,700 | 650 |
| 2009-07-03 | 655 | 655 | 649 | 650 | 500 | 650 |
| 2009-07-02 | 668 | 668 | 668 | 668 | 400 | 668 |
| 2009-07-01 | 650 | 670 | 644 | 670 | 2,500 | 670 |
| 2009-06-30 | 615 | 650 | 615 | 650 | 3,200 | 650 |
| 2009-06-29 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2009-06-26 | 619 | 620 | 610 | 620 | 1,300 | 620 |
| 2009-06-25 | 630 | 639 | 600 | 620 | 4,200 | 620 |
| 2009-06-24 | 605 | 605 | 580 | 600 | 3,700 | 600 |
| 2009-06-23 | 540 | 575 | 540 | 575 | 6,300 | 575 |
| 2009-06-22 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2009-06-19 | 530 | 530 | 530 | 530 | 1,100 | 530 |
| 2009-06-18 | 520 | 527 | 520 | 527 | 1,100 | 527 |
| 2009-06-17 | 520 | 520 | 520 | 520 | 1,600 | 520 |
| 2009-06-16 | 523 | 523 | 523 | 523 | 800 | 523 |
| 2009-06-15 | 530 | 530 | 523 | 529 | 800 | 529 |
| 2009-06-10 | 500 | 537 | 500 | 537 | 1,100 | 537 |
| 2009-06-04 | 535 | 535 | 535 | 535 | 300 | 535 |
| 2009-06-03 | 535 | 540 | 535 | 540 | 5,000 | 540 |
| 2009-06-02 | 519 | 530 | 517 | 530 | 4,600 | 530 |
| 2009-06-01 | 524 | 524 | 518 | 520 | 3,800 | 520 |
| 2009-05-29 | 526 | 526 | 525 | 525 | 200 | 525 |
| 2009-05-27 | 511 | 529 | 511 | 529 | 300 | 529 |
| 2009-05-26 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-05-25 | 529 | 529 | 524 | 524 | 600 | 524 |
| 2009-05-22 | 529 | 529 | 524 | 529 | 3,300 | 529 |
| 2009-05-21 | 530 | 530 | 500 | 526 | 6,700 | 526 |
| 2009-05-20 | 519 | 520 | 514 | 518 | 5,100 | 518 |
| 2009-05-19 | 496 | 515 | 496 | 515 | 6,000 | 515 |
| 2009-05-18 | 494 | 504 | 493 | 495 | 5,400 | 495 |
| 2009-05-15 | 505 | 505 | 486 | 504 | 6,500 | 504 |
| 2009-05-14 | 510 | 510 | 509 | 510 | 4,500 | 510 |
| 2009-05-13 | 510 | 520 | 500 | 519 | 6,600 | 519 |
| 2009-05-12 | 518 | 518 | 510 | 518 | 2,900 | 518 |
| 2009-05-11 | 528 | 528 | 518 | 528 | 2,900 | 528 |
| 2009-05-08 | 489 | 518 | 475 | 518 | 6,800 | 518 |
| 2009-05-07 | 450 | 499 | 450 | 490 | 6,300 | 490 |
| 2009-05-01 | 439 | 439 | 435 | 438 | 400 | 438 |
| 2009-04-30 | 440 | 440 | 440 | 440 | 500 | 440 |
| 2009-04-28 | 484 | 484 | 452 | 452 | 2,100 | 452 |
| 2009-04-27 | 510 | 510 | 504 | 504 | 600 | 504 |
| 2009-04-24 | 519 | 528 | 509 | 528 | 3,800 | 528 |
| 2009-04-23 | 495 | 500 | 495 | 500 | 1,600 | 500 |
| 2009-04-22 | 474 | 490 | 474 | 485 | 6,500 | 485 |
| 2009-04-21 | 478 | 478 | 458 | 473 | 5,200 | 473 |
| 2009-04-20 | 441 | 480 | 441 | 479 | 5,000 | 479 |
| 2009-04-17 | 437 | 440 | 418 | 440 | 1,700 | 440 |
| 2009-04-16 | 435 | 435 | 434 | 435 | 800 | 435 |
| 2009-04-15 | 436 | 437 | 410 | 437 | 2,300 | 437 |
| 2009-04-14 | 424 | 436 | 401 | 436 | 6,200 | 436 |
| 2009-04-13 | 469 | 480 | 460 | 469 | 23,500 | 469 |
| 2009-04-10 | 404 | 404 | 404 | 404 | 7,900 | 404 |
| 2009-04-09 | 321 | 324 | 320 | 324 | 1,800 | 324 |
| 2009-04-07 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-04-06 | 354 | 354 | 330 | 330 | 5,000 | 330 |
| 2009-04-03 | 282 | 350 | 282 | 350 | 3,600 | 350 |
| 2009-04-02 | 304 | 304 | 297 | 297 | 400 | 297 |
| 2009-04-01 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-03-31 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2009-03-30 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2009-03-27 | 275 | 294 | 275 | 294 | 2,000 | 294 |
| 2009-03-25 | 271 | 271 | 270 | 270 | 200 | 270 |
| 2009-03-24 | 292 | 292 | 271 | 271 | 1,400 | 271 |
| 2009-03-23 | 284 | 284 | 284 | 284 | 2,100 | 284 |
| 2009-03-18 | 282 | 284 | 282 | 284 | 1,000 | 284 |
| 2009-03-17 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2009-03-16 | 288 | 288 | 285 | 285 | 1,100 | 285 |
| 2009-03-13 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2009-03-12 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2009-03-11 | 261 | 265 | 261 | 265 | 600 | 265 |
| 2009-03-10 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2009-03-09 | 261 | 266 | 261 | 266 | 2,100 | 266 |
| 2009-03-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-03-05 | 298 | 298 | 298 | 298 | 100 | 298 |
| 2009-03-04 | 280 | 280 | 279 | 279 | 200 | 279 |
| 2009-03-03 | 280 | 280 | 275 | 280 | 700 | 280 |
| 2009-03-02 | 280 | 280 | 279 | 279 | 200 | 279 |
| 2009-02-26 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2009-02-24 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2009-02-23 | 320 | 320 | 315 | 315 | 1,800 | 315 |
| 2009-02-20 | 305 | 320 | 305 | 320 | 2,000 | 320 |
| 2009-02-18 | 281 | 306 | 281 | 306 | 900 | 306 |
| 2009-02-17 | 282 | 282 | 281 | 281 | 600 | 281 |
| 2009-02-16 | 297 | 297 | 297 | 297 | 500 | 297 |
| 2009-02-13 | 298 | 299 | 298 | 298 | 1,500 | 298 |
| 2009-02-12 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2009-02-10 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2009-02-09 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-02-06 | 302 | 303 | 302 | 303 | 1,100 | 303 |
| 2009-02-05 | 298 | 303 | 298 | 303 | 1,200 | 303 |
| 2009-02-04 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2009-02-03 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2009-02-02 | 305 | 306 | 305 | 306 | 1,000 | 306 |
| 2009-01-30 | 306 | 306 | 306 | 306 | 200 | 306 |
| 2009-01-29 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2009-01-27 | 321 | 321 | 320 | 320 | 700 | 320 |
| 2009-01-23 | 330 | 330 | 329 | 329 | 1,700 | 329 |
| 2009-01-22 | 328 | 329 | 328 | 329 | 200 | 329 |
| 2009-01-21 | 330 | 330 | 326 | 327 | 300 | 327 |
| 2009-01-20 | 322 | 325 | 322 | 325 | 600 | 325 |
| 2009-01-19 | 319 | 320 | 319 | 320 | 1,400 | 320 |
| 2009-01-16 | 340 | 341 | 334 | 334 | 800 | 334 |
| 2009-01-15 | 341 | 341 | 334 | 334 | 500 | 334 |
| 2009-01-14 | 355 | 355 | 341 | 341 | 1,900 | 341 |
| 2009-01-13 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-01-09 | 350 | 350 | 347 | 347 | 200 | 347 |
| 2009-01-08 | 362 | 362 | 351 | 351 | 1,100 | 351 |
| 2009-01-07 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2009-01-06 | 351 | 351 | 350 | 351 | 800 | 351 |
| 2009-01-05 | 341 | 341 | 341 | 341 | 1,600 | 341 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
