7928 旭化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-285205205185202,500520
2011-12-26535541535541200541
2011-12-22520520520520300520
2011-12-21515515515515400515
2011-12-205155155155151,300515
2011-12-19515515515515400515
2011-12-165135135135131,000513
2011-12-15520520520520300520
2011-12-14513513513513100513
2011-12-13540540540540100540
2011-12-09520530520530200530
2011-12-06525544525544800544
2011-12-055255255255253,500525
2011-12-01500500500500500500
2011-11-304934934934932,900493
2011-11-28493493493493200493
2011-11-224854854854851,600485
2011-11-214854854854851,100485
2011-11-17480480480480200480
2011-11-154754804754801,400480
2011-11-144724904724901,300490
2011-11-114554884554882,300488
2011-11-104724944704941,800494
2011-11-08485485485485300485
2011-11-07510510510510100510
2011-11-04499500499500400500
2011-11-014804994804992,100499
2011-10-264994994994991,000499
2011-10-25499499499499500499
2011-10-24499499499499100499
2011-10-214994994994991,300499
2011-10-20499499499499100499
2011-10-195005004914992,000499
2011-10-17502502502502400502
2011-10-13503503503503400503
2011-10-07502502502502100502
2011-10-06501501501501300501
2011-10-045055055015011,200501
2011-10-03515515515515400515
2011-09-29519519519519100519
2011-09-21519519519519200519
2011-09-205195295195291,400529
2011-09-15519519519519100519
2011-09-12519519519519300519
2011-09-085105105045042,100504
2011-09-07513530513530300530
2011-09-065105305005301,700530
2011-09-055305305305301,700530
2011-08-295545545545541,800554
2011-08-26565565565565200565
2011-08-25555565555565600565
2011-08-24550550550550100550
2011-08-23545545545545100545
2011-08-225655655405404,100540
2011-08-15530565530565300565
2011-08-12544544544544200544
2011-08-10550554540554700554
2011-08-09530530530530700530
2011-08-08555555555555100555
2011-08-05547555545555900555
2011-08-035605605505501,000550
2011-08-025705705625621,200562
2011-08-015595615595615,000561
2011-07-29580580560560600560
2011-07-28555589555589300589
2011-07-27561561555555600555
2011-07-26561561561561100561
2011-07-15556556555555400555
2011-07-145615625555561,000556
2011-07-135705705665671,100567
2011-07-125665665665661,500566
2011-07-11566566566566100566
2011-07-08566566566566100566
2011-07-06570570570570300570
2011-07-05570570570570300570
2011-07-04560563560563600563
2011-07-01553553553553300553
2011-06-305495525495491,600549
2011-06-29553553549549300549
2011-06-285405415375371,300537
2011-06-27541545541545400545
2011-06-24546546546546200546
2011-06-23570570546546700546
2011-06-205725725705701,200570
2011-06-16567572567570400570
2011-06-15556556555555300555
2011-06-145505555505551,000555
2011-06-13548560548560200560
2011-06-09550550550550100550
2011-06-07550550550550100550
2011-06-06550550550550100550
2011-06-03550550550550100550
2011-06-02558558558558600558
2011-05-31558558558558200558
2011-05-30547547545545500545
2011-05-275315505275508,000550
2011-05-265755755365561,200556
2011-05-25563563563563100563
2011-05-24565565565565300565
2011-05-17565565565565700565
2011-05-16565565565565300565
2011-05-13558563558563700563
2011-05-12578578565565200565
2011-05-11578578578578400578
2011-05-10558558558558300558
2011-05-09570570556556500556
2011-05-06594594585585700585
2011-04-226186186086084,100608
2011-04-21586586586586400586
2011-04-20579579579579500579
2011-04-195656005655991,600599
2011-04-15555555555555100555
2011-04-14570570570570100570
2011-04-135755755755751,000575
2011-04-12550574547574300574
2011-04-115905935755751,100575
2011-04-08560570560570300570
2011-04-07573573570570200570
2011-04-065705705705701,600570
2011-04-05592592590590700590
2011-04-04590592590592600592
2011-04-01590590590590100590
2011-03-315816005815831,400583
2011-03-30580580575575200575
2011-03-29552575552575600575
2011-03-285615615525522,400552
2011-03-256006005615612,800561
2011-03-245806005806001,800600
2011-03-235905905405403,000540
2011-03-225506005505901,300590
2011-03-185115204925203,200520
2011-03-174564894564891,200489
2011-03-164224884224806,200480
2011-03-155105104704705,300470
2011-03-145705805705702,100570
2011-03-11670670670670500670
2011-03-10671671670670200670
2011-03-07680680680680100680
2011-03-046786806786803,600680
2011-03-02680680679679300679
2011-03-01665670660660300660
2011-02-286816816506501,400650
2011-02-246816816816811,000681
2011-02-23681700681700300700
2011-02-22685690685690300690
2011-02-216966966886901,900690
2011-02-187007006796903,700690
2011-02-177087087007001,600700
2011-02-167017096977092,700709
2011-02-157047047027021,100702
2011-02-147107107027044,800704
2011-02-107107107107101,300710
2011-02-097107107007104,600710
2011-02-087207257107105,200710
2011-02-07710715710715600715
2011-02-047257267107105,000710
2011-02-037067207067205,100720
2011-02-027007067007062,100706
2011-02-016907006857004,700700
2011-01-3170270267467811,900678
2011-01-287107117037034,200703
2011-01-277057107007086,700708
2011-01-267087207017016,300701
2011-01-257017167017132,500713
2011-01-246947186757087,900708
2011-01-217537537107244,200724
2011-01-207437717407559,200755
2011-01-1979579574074818,400748
2011-01-1887089578081198,200811
2011-01-177557557557558,300755
2011-01-1459065559065529,200655
2011-01-135555555555552,000555
2011-01-125545555515511,700551
2011-01-115555555545542,500554
2011-01-07555555555555100555
2011-01-06528560528560700560
2011-01-055305305005202,100520

分割・併合履歴 : [1993-08-26]1株→1.1株