7928 旭化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 394 | 398 | 394 | 395 | 1,400 | 395 |
| 2015-12-29 | 393 | 394 | 393 | 394 | 300 | 394 |
| 2015-12-28 | 393 | 395 | 393 | 394 | 1,000 | 394 |
| 2015-12-25 | 396 | 396 | 393 | 394 | 1,300 | 394 |
| 2015-12-24 | 399 | 399 | 396 | 396 | 16,500 | 396 |
| 2015-12-22 | 399 | 399 | 398 | 399 | 2,800 | 399 |
| 2015-12-21 | 399 | 399 | 399 | 399 | 3,700 | 399 |
| 2015-12-18 | 401 | 401 | 399 | 399 | 6,600 | 399 |
| 2015-12-17 | 402 | 403 | 400 | 401 | 5,800 | 401 |
| 2015-12-16 | 401 | 402 | 401 | 401 | 2,300 | 401 |
| 2015-12-15 | 404 | 404 | 400 | 401 | 2,100 | 401 |
| 2015-12-14 | 402 | 404 | 400 | 404 | 1,900 | 404 |
| 2015-12-11 | 401 | 406 | 401 | 406 | 6,500 | 406 |
| 2015-12-10 | 403 | 403 | 401 | 401 | 5,400 | 401 |
| 2015-12-09 | 405 | 408 | 402 | 403 | 4,600 | 403 |
| 2015-12-08 | 408 | 408 | 405 | 405 | 4,300 | 405 |
| 2015-12-07 | 408 | 408 | 407 | 408 | 5,700 | 408 |
| 2015-12-04 | 409 | 409 | 408 | 408 | 2,700 | 408 |
| 2015-12-03 | 409 | 410 | 409 | 409 | 2,500 | 409 |
| 2015-12-02 | 410 | 412 | 409 | 410 | 1,900 | 410 |
| 2015-12-01 | 410 | 411 | 410 | 410 | 2,900 | 410 |
| 2015-11-30 | 410 | 411 | 409 | 411 | 6,100 | 411 |
| 2015-11-27 | 410 | 411 | 410 | 410 | 1,900 | 410 |
| 2015-11-26 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2015-11-25 | 412 | 412 | 410 | 410 | 1,600 | 410 |
| 2015-11-24 | 414 | 414 | 412 | 412 | 2,300 | 412 |
| 2015-11-20 | 411 | 414 | 410 | 414 | 2,000 | 414 |
| 2015-11-19 | 413 | 413 | 411 | 411 | 2,400 | 411 |
| 2015-11-18 | 411 | 412 | 411 | 412 | 1,700 | 412 |
| 2015-11-17 | 411 | 416 | 411 | 411 | 2,400 | 411 |
| 2015-11-16 | 412 | 412 | 411 | 411 | 1,700 | 411 |
| 2015-11-13 | 415 | 415 | 412 | 412 | 1,700 | 412 |
| 2015-11-12 | 413 | 416 | 413 | 415 | 3,800 | 415 |
| 2015-11-11 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-11-10 | 413 | 413 | 413 | 413 | 500 | 413 |
| 2015-11-09 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-11-06 | 413 | 414 | 413 | 413 | 900 | 413 |
| 2015-11-05 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2015-11-04 | 415 | 416 | 415 | 416 | 200 | 416 |
| 2015-11-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-10-30 | 413 | 414 | 413 | 414 | 300 | 414 |
| 2015-10-29 | 414 | 414 | 411 | 411 | 4,000 | 411 |
| 2015-10-28 | 414 | 414 | 414 | 414 | 100 | 414 |
| 2015-10-27 | 415 | 415 | 414 | 414 | 1,300 | 414 |
| 2015-10-26 | 415 | 415 | 415 | 415 | 300 | 415 |
| 2015-10-23 | 420 | 420 | 414 | 414 | 2,000 | 414 |
| 2015-10-22 | 417 | 420 | 417 | 420 | 200 | 420 |
| 2015-10-21 | 417 | 418 | 417 | 417 | 800 | 417 |
| 2015-10-20 | 417 | 417 | 417 | 417 | 800 | 417 |
| 2015-10-19 | 416 | 418 | 416 | 417 | 1,500 | 417 |
| 2015-10-16 | 416 | 416 | 415 | 415 | 800 | 415 |
| 2015-10-14 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2015-10-13 | 420 | 422 | 416 | 417 | 1,600 | 417 |
| 2015-10-09 | 420 | 422 | 420 | 420 | 2,100 | 420 |
| 2015-10-08 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2015-10-07 | 414 | 420 | 414 | 420 | 9,700 | 420 |
| 2015-10-06 | 418 | 418 | 418 | 418 | 1,400 | 418 |
| 2015-10-05 | 420 | 420 | 417 | 418 | 2,200 | 418 |
| 2015-10-02 | 418 | 418 | 418 | 418 | 100 | 418 |
| 2015-10-01 | 417 | 419 | 417 | 418 | 2,700 | 418 |
| 2015-09-30 | 417 | 419 | 417 | 417 | 4,000 | 417 |
| 2015-09-29 | 430 | 430 | 421 | 425 | 900 | 425 |
| 2015-09-28 | 430 | 430 | 430 | 430 | 300 | 430 |
| 2015-09-25 | 432 | 432 | 421 | 421 | 300 | 421 |
| 2015-09-24 | 422 | 423 | 422 | 423 | 2,400 | 423 |
| 2015-09-18 | 420 | 423 | 419 | 422 | 1,700 | 422 |
| 2015-09-17 | 425 | 432 | 425 | 432 | 700 | 432 |
| 2015-09-16 | 424 | 424 | 424 | 424 | 100 | 424 |
| 2015-09-15 | 430 | 430 | 429 | 430 | 600 | 430 |
| 2015-09-14 | 430 | 430 | 430 | 430 | 800 | 430 |
| 2015-09-11 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-09-10 | 430 | 430 | 425 | 430 | 400 | 430 |
| 2015-09-09 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-09-08 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-09-07 | 425 | 432 | 425 | 432 | 500 | 432 |
| 2015-09-04 | 428 | 428 | 428 | 428 | 100 | 428 |
| 2015-09-03 | 433 | 433 | 421 | 422 | 2,400 | 422 |
| 2015-09-02 | 432 | 432 | 422 | 423 | 3,800 | 423 |
| 2015-09-01 | 434 | 434 | 434 | 434 | 100 | 434 |
| 2015-08-31 | 436 | 436 | 434 | 434 | 200 | 434 |
| 2015-08-28 | 421 | 430 | 421 | 429 | 1,900 | 429 |
| 2015-08-27 | 421 | 421 | 416 | 421 | 3,800 | 421 |
| 2015-08-26 | 412 | 420 | 412 | 420 | 4,100 | 420 |
| 2015-08-25 | 420 | 420 | 415 | 420 | 6,800 | 420 |
| 2015-08-24 | 435 | 438 | 421 | 421 | 4,000 | 421 |
| 2015-08-21 | 436 | 438 | 435 | 435 | 2,400 | 435 |
| 2015-08-20 | 437 | 438 | 435 | 438 | 2,300 | 438 |
| 2015-08-19 | 437 | 437 | 437 | 437 | 200 | 437 |
| 2015-08-18 | 437 | 437 | 435 | 435 | 400 | 435 |
| 2015-08-17 | 437 | 437 | 435 | 437 | 1,800 | 437 |
| 2015-08-14 | 435 | 435 | 432 | 432 | 400 | 432 |
| 2015-08-13 | 431 | 435 | 431 | 435 | 400 | 435 |
| 2015-08-12 | 431 | 440 | 431 | 431 | 1,100 | 431 |
| 2015-08-11 | 432 | 433 | 431 | 431 | 2,600 | 431 |
| 2015-08-10 | 437 | 437 | 431 | 431 | 3,200 | 431 |
| 2015-08-07 | 439 | 439 | 431 | 435 | 8,600 | 435 |
| 2015-08-06 | 440 | 440 | 437 | 437 | 300 | 437 |
| 2015-08-05 | 438 | 439 | 438 | 439 | 900 | 439 |
| 2015-08-04 | 436 | 437 | 435 | 437 | 2,400 | 437 |
| 2015-08-03 | 435 | 436 | 435 | 436 | 500 | 436 |
| 2015-07-31 | 433 | 435 | 433 | 435 | 1,100 | 435 |
| 2015-07-30 | 435 | 435 | 421 | 434 | 3,000 | 434 |
| 2015-07-29 | 439 | 440 | 435 | 435 | 700 | 435 |
| 2015-07-28 | 435 | 438 | 435 | 438 | 500 | 438 |
| 2015-07-27 | 433 | 436 | 431 | 435 | 2,500 | 435 |
| 2015-07-24 | 438 | 441 | 433 | 440 | 800 | 440 |
| 2015-07-23 | 438 | 438 | 438 | 438 | 300 | 438 |
| 2015-07-22 | 438 | 438 | 435 | 438 | 4,900 | 438 |
| 2015-07-21 | 433 | 445 | 432 | 445 | 8,500 | 445 |
| 2015-07-17 | 435 | 435 | 431 | 433 | 900 | 433 |
| 2015-07-16 | 432 | 433 | 432 | 433 | 1,000 | 433 |
| 2015-07-15 | 435 | 435 | 426 | 432 | 2,200 | 432 |
| 2015-07-14 | 430 | 434 | 430 | 434 | 1,000 | 434 |
| 2015-07-13 | 437 | 437 | 421 | 428 | 5,100 | 428 |
| 2015-07-10 | 426 | 433 | 426 | 433 | 1,600 | 433 |
| 2015-07-09 | 433 | 433 | 422 | 426 | 2,900 | 426 |
| 2015-07-08 | 432 | 435 | 431 | 435 | 800 | 435 |
| 2015-07-07 | 437 | 437 | 437 | 437 | 200 | 437 |
| 2015-07-06 | 438 | 438 | 431 | 437 | 2,700 | 437 |
| 2015-07-03 | 438 | 438 | 438 | 438 | 200 | 438 |
| 2015-07-02 | 438 | 438 | 435 | 435 | 1,300 | 435 |
| 2015-07-01 | 434 | 438 | 434 | 438 | 1,100 | 438 |
| 2015-06-30 | 431 | 434 | 431 | 434 | 600 | 434 |
| 2015-06-29 | 430 | 436 | 430 | 431 | 2,000 | 431 |
| 2015-06-26 | 439 | 439 | 433 | 438 | 3,200 | 438 |
| 2015-06-25 | 434 | 440 | 434 | 435 | 4,600 | 435 |
| 2015-06-24 | 445 | 445 | 426 | 433 | 14,800 | 433 |
| 2015-06-23 | 455 | 455 | 420 | 437 | 52,700 | 437 |
| 2015-06-22 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2015-06-19 | 442 | 449 | 442 | 449 | 1,700 | 449 |
| 2015-06-18 | 452 | 455 | 430 | 450 | 3,600 | 450 |
| 2015-06-17 | 456 | 456 | 456 | 456 | 100 | 456 |
| 2015-06-16 | 456 | 456 | 451 | 456 | 1,500 | 456 |
| 2015-06-15 | 455 | 457 | 453 | 457 | 1,300 | 457 |
| 2015-06-12 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2015-06-11 | 457 | 457 | 457 | 457 | 200 | 457 |
| 2015-06-10 | 455 | 455 | 455 | 455 | 1,200 | 455 |
| 2015-06-09 | 457 | 457 | 450 | 455 | 3,700 | 455 |
| 2015-06-08 | 460 | 460 | 452 | 456 | 9,800 | 456 |
| 2015-06-05 | 460 | 460 | 460 | 460 | 300 | 460 |
| 2015-06-04 | 461 | 461 | 460 | 461 | 600 | 461 |
| 2015-06-03 | 456 | 461 | 456 | 461 | 500 | 461 |
| 2015-06-02 | 459 | 463 | 453 | 463 | 4,000 | 463 |
| 2015-06-01 | 459 | 459 | 459 | 459 | 400 | 459 |
| 2015-05-29 | 460 | 460 | 460 | 460 | 500 | 460 |
| 2015-05-28 | 460 | 460 | 455 | 460 | 3,300 | 460 |
| 2015-05-27 | 460 | 460 | 456 | 460 | 300 | 460 |
| 2015-05-26 | 460 | 463 | 460 | 463 | 2,100 | 463 |
| 2015-05-25 | 455 | 465 | 455 | 460 | 8,600 | 460 |
| 2015-05-22 | 464 | 464 | 463 | 463 | 1,300 | 463 |
| 2015-05-21 | 460 | 463 | 458 | 463 | 7,900 | 463 |
| 2015-05-20 | 457 | 460 | 457 | 460 | 5,700 | 460 |
| 2015-05-19 | 458 | 458 | 453 | 457 | 700 | 457 |
| 2015-05-18 | 453 | 459 | 450 | 451 | 2,000 | 451 |
| 2015-05-15 | 457 | 459 | 452 | 458 | 2,400 | 458 |
| 2015-05-14 | 450 | 457 | 450 | 457 | 900 | 457 |
| 2015-05-13 | 454 | 456 | 450 | 456 | 5,200 | 456 |
| 2015-05-12 | 454 | 455 | 452 | 455 | 6,000 | 455 |
| 2015-05-11 | 454 | 454 | 450 | 454 | 4,600 | 454 |
| 2015-05-08 | 450 | 454 | 450 | 454 | 2,500 | 454 |
| 2015-05-07 | 453 | 454 | 453 | 454 | 2,300 | 454 |
| 2015-05-01 | 453 | 454 | 449 | 453 | 800 | 453 |
| 2015-04-30 | 454 | 454 | 453 | 453 | 800 | 453 |
| 2015-04-28 | 454 | 454 | 453 | 453 | 600 | 453 |
| 2015-04-27 | 455 | 455 | 445 | 452 | 4,400 | 452 |
| 2015-04-24 | 455 | 455 | 451 | 453 | 600 | 453 |
| 2015-04-23 | 454 | 455 | 451 | 455 | 9,700 | 455 |
| 2015-04-22 | 453 | 454 | 452 | 454 | 9,900 | 454 |
| 2015-04-21 | 452 | 453 | 452 | 453 | 1,300 | 453 |
| 2015-04-20 | 452 | 452 | 451 | 451 | 2,900 | 451 |
| 2015-04-17 | 451 | 452 | 451 | 452 | 5,300 | 452 |
| 2015-04-16 | 450 | 451 | 450 | 451 | 300 | 451 |
| 2015-04-15 | 451 | 451 | 446 | 446 | 1,500 | 446 |
| 2015-04-14 | 450 | 452 | 446 | 451 | 2,800 | 451 |
| 2015-04-13 | 451 | 452 | 447 | 450 | 7,000 | 450 |
| 2015-04-10 | 450 | 453 | 448 | 453 | 700 | 453 |
| 2015-04-09 | 454 | 454 | 454 | 454 | 600 | 454 |
| 2015-04-08 | 453 | 456 | 445 | 451 | 4,100 | 451 |
| 2015-04-07 | 457 | 458 | 449 | 454 | 5,400 | 454 |
| 2015-04-06 | 457 | 459 | 443 | 457 | 5,000 | 457 |
| 2015-04-03 | 455 | 464 | 455 | 464 | 3,400 | 464 |
| 2015-04-02 | 454 | 455 | 447 | 455 | 6,400 | 455 |
| 2015-04-01 | 455 | 455 | 448 | 452 | 3,400 | 452 |
| 2015-03-31 | 450 | 456 | 445 | 455 | 4,600 | 455 |
| 2015-03-30 | 449 | 451 | 443 | 450 | 4,300 | 450 |
| 2015-03-27 | 445 | 445 | 443 | 443 | 2,000 | 443 |
| 2015-03-25 | 454 | 454 | 444 | 444 | 4,400 | 444 |
| 2015-03-24 | 454 | 454 | 450 | 451 | 2,100 | 451 |
| 2015-03-23 | 452 | 454 | 451 | 454 | 3,700 | 454 |
| 2015-03-20 | 455 | 456 | 446 | 451 | 2,400 | 451 |
| 2015-03-19 | 454 | 456 | 448 | 455 | 6,100 | 455 |
| 2015-03-18 | 464 | 464 | 449 | 453 | 8,500 | 453 |
| 2015-03-17 | 448 | 457 | 446 | 457 | 7,100 | 457 |
| 2015-03-16 | 443 | 449 | 440 | 448 | 4,900 | 448 |
| 2015-03-13 | 441 | 443 | 438 | 443 | 4,900 | 443 |
| 2015-03-12 | 439 | 444 | 439 | 444 | 2,500 | 444 |
| 2015-03-11 | 440 | 453 | 438 | 439 | 8,200 | 439 |
| 2015-03-10 | 440 | 450 | 440 | 449 | 7,500 | 449 |
| 2015-03-09 | 444 | 444 | 442 | 442 | 600 | 442 |
| 2015-03-06 | 454 | 456 | 445 | 452 | 4,500 | 452 |
| 2015-03-05 | 452 | 457 | 452 | 455 | 2,800 | 455 |
| 2015-03-04 | 449 | 454 | 448 | 449 | 1,200 | 449 |
| 2015-03-03 | 455 | 455 | 448 | 449 | 6,200 | 449 |
| 2015-03-02 | 458 | 458 | 450 | 453 | 2,300 | 453 |
| 2015-02-27 | 448 | 455 | 448 | 454 | 3,100 | 454 |
| 2015-02-26 | 445 | 454 | 443 | 448 | 3,700 | 448 |
| 2015-02-25 | 449 | 454 | 446 | 453 | 4,400 | 453 |
| 2015-02-24 | 448 | 474 | 441 | 449 | 30,200 | 449 |
| 2015-02-23 | 448 | 454 | 442 | 453 | 5,500 | 453 |
| 2015-02-20 | 443 | 450 | 438 | 440 | 4,300 | 440 |
| 2015-02-19 | 430 | 505 | 430 | 440 | 56,500 | 440 |
| 2015-02-18 | 435 | 435 | 427 | 427 | 5,200 | 427 |
| 2015-02-17 | 431 | 436 | 430 | 435 | 3,800 | 435 |
| 2015-02-16 | 435 | 436 | 431 | 431 | 5,600 | 431 |
| 2015-02-13 | 434 | 435 | 434 | 434 | 3,700 | 434 |
| 2015-02-12 | 434 | 434 | 431 | 431 | 3,800 | 431 |
| 2015-02-09 | 435 | 435 | 434 | 434 | 2,200 | 434 |
| 2015-02-06 | 431 | 434 | 431 | 434 | 4,900 | 434 |
| 2015-02-05 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2015-02-04 | 430 | 430 | 424 | 429 | 1,700 | 429 |
| 2015-02-03 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2015-02-02 | 429 | 430 | 428 | 430 | 1,600 | 430 |
| 2015-01-30 | 429 | 429 | 428 | 428 | 400 | 428 |
| 2015-01-29 | 430 | 430 | 424 | 424 | 1,700 | 424 |
| 2015-01-28 | 423 | 424 | 422 | 422 | 2,100 | 422 |
| 2015-01-27 | 429 | 429 | 428 | 428 | 200 | 428 |
| 2015-01-26 | 430 | 430 | 424 | 429 | 600 | 429 |
| 2015-01-23 | 425 | 429 | 424 | 429 | 6,000 | 429 |
| 2015-01-22 | 425 | 425 | 425 | 425 | 100 | 425 |
| 2015-01-21 | 421 | 423 | 421 | 423 | 4,600 | 423 |
| 2015-01-20 | 430 | 430 | 425 | 426 | 2,600 | 426 |
| 2015-01-19 | 430 | 430 | 430 | 430 | 1,200 | 430 |
| 2015-01-16 | 425 | 432 | 425 | 429 | 1,400 | 429 |
| 2015-01-15 | 429 | 429 | 429 | 429 | 900 | 429 |
| 2015-01-14 | 435 | 435 | 435 | 435 | 200 | 435 |
| 2015-01-13 | 434 | 434 | 428 | 428 | 4,000 | 428 |
| 2015-01-09 | 437 | 444 | 437 | 444 | 500 | 444 |
| 2015-01-08 | 440 | 444 | 440 | 441 | 1,500 | 441 |
| 2015-01-07 | 432 | 437 | 432 | 437 | 1,500 | 437 |
| 2015-01-06 | 434 | 435 | 434 | 434 | 1,200 | 434 |
| 2015-01-05 | 447 | 447 | 438 | 440 | 2,300 | 440 |
分割・併合履歴 ： [1993-08-26]1株→1.1株
