1. HOME >
  2. 株価時系列 >
  3. 7928 >
  4. 2016年

7928 旭化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303523603523542,600354
2016-12-2934835934835110,400351
2016-12-283503583503534,100353
2016-12-273543563503506,000350
2016-12-263543543543542,100354
2016-12-223573603553552,400355
2016-12-213583603553556,800355
2016-12-203583583543587,100358
2016-12-193533643533586,100358
2016-12-163653693553612,200361
2016-12-153653653653651,200365
2016-12-143603653603652,700365
2016-12-133613613603611,600361
2016-12-123623633603614,100361
2016-12-093673673603616,200361
2016-12-0837537536437110,100371
2016-12-0737037735137129,900371
2016-12-06352434352372204,600372
2016-12-0534835933935410,300354
2016-12-023593593483484,300348
2016-12-013463523443528,900352
2016-11-303343513343369,900336
2016-11-293353353323336,100333
2016-11-283343343333333,600333
2016-11-253353353333342,400334
2016-11-243353353343351,200335
2016-11-22332335332335500335
2016-11-213323323323323,700332
2016-11-183303373303323,500332
2016-11-173273293273282,900328
2016-11-16328328328328600328
2016-11-153293293283284,800328
2016-11-143283293273285,400328
2016-11-113273283273276,200327
2016-11-103303313263271,200327
2016-11-093403423293309,100330
2016-11-0732633332633214,700332
2016-11-043283313263269,200326
2016-11-023293353283283,100328
2016-11-013303303293298,600329
2016-10-283333403303335,900333
2016-10-273323393303326,100332
2016-10-263293333293323,400332
2016-10-253273293273293,100329
2016-10-243313313313312,700331
2016-10-213303303283284,200328
2016-10-203303303283282,600328
2016-10-193273303273301,600330
2016-10-173303303273282,100328
2016-10-133283303283281,200328
2016-10-123283303283292,000329
2016-10-113273303273275,800327
2016-10-073273293273274,000327
2016-10-063293293273272,800327
2016-10-05326326326326900326
2016-10-04326326326326900326
2016-10-033263263263261,300326
2016-09-303263293253263,900326
2016-09-293303323263266,000326
2016-09-28326326326326900326
2016-09-273283283263281,700328
2016-09-26325325325325900325
2016-09-2332933032532614,600326
2016-09-213293363293294,400329
2016-09-203323323303303,200330
2016-09-16332332332332100332
2016-09-153303323303321,300332
2016-09-143283293283292,400329
2016-09-133303303263274,100327
2016-09-123323383303332,200333
2016-09-093273313273286,900328
2016-09-083233323233295,400329
2016-09-073243253243251,300325
2016-09-06325325325325100325
2016-09-05327327324324700324
2016-09-023253283253273,400327
2016-08-31326326326326100326
2016-08-29326326326326100326
2016-08-26326326325325300325
2016-08-223263263263261,900326
2016-08-19326326326326700326
2016-08-17326327326326300326
2016-08-16326326326326300326
2016-08-103243263243251,900325
2016-08-093233263233242,300324
2016-08-043213223213222,000322
2016-08-02323329323329500329
2016-08-01326326326326100326
2016-07-293243243223221,300322
2016-07-27330330330330200330
2016-07-263253273253272,200327
2016-07-253253353243357,200335
2016-07-223283303283301,600330
2016-07-213273303273271,200327
2016-07-203273283273272,700327
2016-07-19327327327327100327
2016-07-153243293243293,000329
2016-07-13324324324324900324
2016-07-12320320320320100320
2016-07-113173183173172,000317
2016-07-083173193123191,800319
2016-07-06317317317317100317
2016-07-05318318318318200318
2016-07-043123183123181,300318
2016-07-013213253203204,300320
2016-06-303223253203253,200325
2016-06-28330330330330500330
2016-06-273303303303301,500330
2016-06-243363363213301,900330
2016-06-213403403403401,700340
2016-06-203263403263401,700340
2016-06-173303313253251,600325
2016-06-163433433173172,400317
2016-06-143473473423432,800343
2016-06-13347347347347100347
2016-06-083433433423431,500343
2016-06-073443443433432,500343
2016-06-06344344344344200344
2016-06-033443513443444,700344
2016-06-023523523453462,800346
2016-06-013483533463534,400353
2016-05-31347348347348900348
2016-05-303453503443503,200350
2016-05-273463463453462,100346
2016-05-263483503453503,300350
2016-05-253513513483491,900349
2016-05-24352352351351200351
2016-05-233523523483482,700348
2016-05-203493533493521,500352
2016-05-19349349349349100349
2016-05-183483483483481,400348
2016-05-173483483483481,000348
2016-05-163503563483481,900348
2016-05-123493503493502,100350
2016-05-113503503493491,900349
2016-05-103513513503513,000351
2016-05-093503543483537,400353
2016-05-063533533513525,200352
2016-05-02357357353353500353
2016-04-283603613533579,500357
2016-04-2736540335936127,500361
2016-04-263613613583583,900358
2016-04-253583593583581,200358
2016-04-223573573543573,700357
2016-04-2135635635335634,200356
2016-04-2035337335335515,200355
2016-04-193583593513517,800351
2016-04-183643643513583,700358
2016-04-153673673623635,800363
2016-04-1436937336736711,000367
2016-04-133713733713718,100371
2016-04-123713713713711,000371
2016-04-113723753723751,100375
2016-04-08379379373373200373
2016-04-06375376375375700375
2016-04-05378378375375600375
2016-04-043753823753821,500382
2016-04-01378378378378200378
2016-03-313823883753828,400382
2016-03-303893903803884,200388
2016-03-293803853803853,200385
2016-03-283843933803815,600381
2016-03-253823903803804,700380
2016-03-2437343037337856,800378
2016-03-233743743733733,400373
2016-03-223703723703723,200372
2016-03-173703743693707,500370
2016-03-153723743723748,400374
2016-03-14373373373373300373
2016-03-11382382378378300378
2016-03-103703783703788,900378
2016-03-09370370370370100370
2016-03-073703703693703,600370
2016-03-043703713643645,500364
2016-03-03371371371371400371
2016-03-02369370369370200370
2016-03-01370371370371300371
2016-02-29370370370370100370
2016-02-263733733733731,000373
2016-02-25366373366373200373
2016-02-24369369369369100369
2016-02-233743743693691,100369
2016-02-22365366365366700366
2016-02-193653653653652,000365
2016-02-183623653623651,900365
2016-02-173723723623622,300362
2016-02-163723743723723,500372
2016-02-153743743663661,300366
2016-02-123773773743743,300374
2016-02-10377377377377200377
2016-02-093843843753772,900377
2016-02-08385390385390700390
2016-02-053903913903911,700391
2016-02-024004003943945,300394
2016-02-013903923903925,900392
2016-01-29387387387387100387
2016-01-28390390390390300390
2016-01-27389390387387900387
2016-01-263893893893891,500389
2016-01-25395395392392500392
2016-01-22390395390395400395
2016-01-2139339438939012,100390
2016-01-203943943943942,400394
2016-01-19395395394394300394
2016-01-183953983953955,300395
2016-01-153973973943943,700394
2016-01-143963963953962,600396
2016-01-133953963953961,900396
2016-01-123963963933946,700394
2016-01-083953963933937,200393
2016-01-07395395395395200395
2016-01-06394394394394100394
2016-01-05393394393394700394
2016-01-043983993933931,700393

分割・併合履歴 ： [1993-08-26]1株→1.1株