7928 旭化学工業(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30575575535535900535
2010-12-29580580580580100580
2010-12-245935935895902,500590
2010-12-225845945845933,200593
2010-12-215755845755843,700584
2010-12-205745755745753,600575
2010-12-175705745605743,400574
2010-12-165515705515702,800570
2010-12-155705705505503,900550
2010-12-145705705695702,200570
2010-12-135705705685702,200570
2010-12-105705705695702,000570
2010-12-095705705705702,100570
2010-12-085705705495702,400570
2010-12-075795795705702,200570
2010-12-065805805705792,900579
2010-12-035705825705823,700582
2010-12-025495705495704,900570
2010-12-015155495105494,000549
2010-11-305105105105102,600510
2010-11-29510510510510700510
2010-11-255065065065061,000506
2010-11-245135205065061,100506
2010-11-225015184995034,200503
2010-11-194994994984991,600499
2010-11-184984994984992,100499
2010-11-174954994954992,300499
2010-11-164994994974991,400499
2010-11-154994994984991,600499
2010-11-125105104994991,900499
2010-11-114935104935104,400510
2010-11-104924934874872,500487
2010-11-094934934864932,100493
2010-11-084934934924931,300493
2010-11-054944944934931,000493
2010-11-044944944904942,700494
2010-11-024944944904941,100494
2010-11-01490490490490900490
2010-10-29490490481490900490
2010-10-284905004904901,800490
2010-10-27497497489490900490
2010-10-26497497497497700497
2010-10-25498500498500500500
2010-10-224614614374602,900460
2010-10-19461461461461500461
2010-10-18463463461461900461
2010-10-15461465461464700464
2010-10-144614614424611,800461
2010-10-134614614554611,400461
2010-10-124474614474616,000461
2010-10-064074074074071,200407
2010-10-05415415415415100415
2010-10-04420420415415400415
2010-09-30420420420420100420
2010-09-28423423423423200423
2010-09-27415423412423900423
2010-09-224104104104101,000410
2010-09-214254254254251,400425
2010-09-17425425425425200425
2010-09-16419419419419500419
2010-09-154274274274271,100427
2010-09-14435435427427200427
2010-09-034254254114112,500411
2010-09-02433433425425200425
2010-08-31423423423423300423
2010-08-264444444444441,100444
2010-08-24422422422422100422
2010-08-23430430430430400430
2010-08-204434434434431,300443
2010-08-184444444444441,000444
2010-08-17430440430440700440
2010-08-16430430430430500430
2010-08-13424424424424500424
2010-08-114404404404401,000440
2010-08-10445445440440200440
2010-08-05430447430447400447
2010-08-04450450450450200450
2010-08-03455455455455100455
2010-07-304554554524551,000455
2010-07-29452452452452400452
2010-07-284544544514511,200451
2010-07-22459459454454200454
2010-07-214704704704701,400470
2010-07-20462470462470900470
2010-07-16461461461461200461
2010-07-15461461461461300461
2010-07-14476476460460300460
2010-07-13460460460460100460
2010-07-12450450450450300450
2010-07-094624624624621,000462
2010-07-08470470470470100470
2010-07-07465470465470500470
2010-07-02500500500500100500
2010-07-014824824804801,100480
2010-06-255005005005002,300500
2010-06-245005005005003,000500
2010-06-23497497497497100497
2010-06-22497498497497900497
2010-06-21485497485497200497
2010-06-17485485485485200485
2010-06-15480480470480700480
2010-06-14480480480480400480
2010-06-11480480480480100480
2010-06-10480480480480100480
2010-06-04508508503503200503
2010-06-03528528528528100528
2010-06-02530530530530100530
2010-05-284884904884902,800490
2010-05-27488488488488100488
2010-05-264754754554551,500455
2010-05-25478478478478900478
2010-05-244754764754761,600476
2010-05-21520520520520100520
2010-05-205205205205201,100520
2010-05-19520520520520200520
2010-05-185255255255252,000525
2010-05-175255255205201,800520
2010-05-14550550545545800545
2010-05-135355505355503,700550
2010-05-12540540540540500540
2010-05-115255305255252,600525
2010-05-105005254995253,400525
2010-05-075205205005001,000500
2010-05-065465505205282,800528
2010-04-30566566566566100566
2010-04-28578578566566700566
2010-04-27585585578578500578
2010-04-26580580578578800578
2010-04-235785915785822,500582
2010-04-225715785715781,400578
2010-04-215555705555701,500570
2010-04-20550550550550100550
2010-04-195555555505502,300550
2010-04-16560560560560300560
2010-04-155625625605611,500561
2010-04-145665665605601,400560
2010-04-135705705655664,100566
2010-04-125745745455708,400570
2010-04-095905995905992,600599
2010-04-08571590570590900590
2010-04-07581581580580300580
2010-04-06590590590590500590
2010-04-055905995905952,100595
2010-04-025805905805902,600590
2010-04-015945955805801,200580
2010-03-315536005535997,000599
2010-03-305555555535531,600553
2010-03-29512512512512100512
2010-03-26503503503503100503
2010-03-254965004955001,600500
2010-03-24500500495495600495
2010-03-194784804784803,700480
2010-03-18475477475477400477
2010-03-17473475473475700475
2010-03-16473475473475500475
2010-03-154714734654733,900473
2010-03-114504644504642,100464
2010-03-104504504424452,400445
2010-03-094704704504532,800453
2010-03-084734734704701,300470
2010-03-05475475475475100475
2010-03-02473475473475200475
2010-02-24467467467467200467
2010-02-23473474473473500473
2010-02-22473473473473900473
2010-02-18473473473473100473
2010-02-16476476473473500473
2010-02-15476476476476200476
2010-02-124704704704701,900470
2010-02-10465465465465400465
2010-02-094464464414421,300442
2010-02-03480480470470200470
2010-02-02500500466480400480
2010-02-01481481481481300481
2010-01-29471471471471300471
2010-01-28471471471471100471
2010-01-27480480480480100480
2010-01-26481481481481700481
2010-01-25481482481482700482
2010-01-224824824804802,600480
2010-01-214614734504731,900473
2010-01-204324424324383,700438
2010-01-19447448447448300448
2010-01-184444554434451,500445
2010-01-154324554324431,200443
2010-01-144284414284318,100431
2010-01-12401404400404600404
2010-01-08405407405407700407
2010-01-074054054054051,300405
2010-01-05395405395405800405

分割・併合履歴 : [1993-08-26]1株→1.1株