7928 旭化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	792	883	790	883	93,100	883
2021-12-29	763	796	763	796	16,700	796
2021-12-28	780	785	767	768	17,600	768
2021-12-27	788	789	779	782	10,900	782
2021-12-24	787	795	779	788	19,400	788
2021-12-23	783	794	766	766	12,400	766
2021-12-22	762	785	758	785	30,700	785
2021-12-21	769	774	763	765	8,400	765
2021-12-20	797	797	761	769	27,800	769
2021-12-17	796	800	783	783	6,100	783
2021-12-16	795	806	793	806	10,700	806
2021-12-15	778	799	778	795	12,100	795
2021-12-14	799	799	773	777	18,400	777
2021-12-13	814	815	791	799	11,000	799
2021-12-10	805	841	804	815	42,200	815
2021-12-09	776	815	770	815	38,600	815
2021-12-08	777	778	765	778	13,500	778
2021-12-07	753	775	750	775	12,800	775
2021-12-06	757	757	738	751	25,300	751
2021-12-03	734	753	732	742	16,400	742
2021-12-02	751	763	746	746	8,400	746
2021-12-01	736	766	727	766	22,600	766
2021-11-30	774	774	737	737	18,500	737
2021-11-29	737	775	737	760	23,600	760
2021-11-26	745	750	733	737	22,100	737
2021-11-25	755	762	747	747	13,900	747
2021-11-24	775	775	756	758	10,200	758
2021-11-22	759	768	746	765	17,900	765
2021-11-19	757	771	744	759	33,200	759
2021-11-18	783	783	757	768	11,000	768
2021-11-17	785	789	773	773	9,700	773
2021-11-16	780	792	775	776	13,600	776
2021-11-15	796	800	773	774	20,100	774
2021-11-12	778	803	767	796	16,100	796
2021-11-11	783	789	771	784	26,200	784
2021-11-10	803	809	785	785	43,100	785
2021-11-09	834	860	811	811	37,400	811
2021-11-08	847	864	826	851	31,900	851
2021-11-05	853	859	848	849	26,900	849
2021-11-04	871	871	842	859	32,700	859
2021-11-02	867	874	855	855	22,200	855
2021-11-01	888	897	853	874	37,300	874
2021-10-29	911	911	888	894	18,500	894
2021-10-28	898	912	880	905	29,600	905
2021-10-27	900	914	897	898	7,200	898
2021-10-26	882	910	882	909	17,600	909
2021-10-25	891	891	878	884	15,100	884
2021-10-22	894	898	881	891	14,300	891
2021-10-21	925	925	888	891	31,300	891
2021-10-20	925	925	901	905	30,400	905
2021-10-19	915	939	900	925	69,300	925
2021-10-18	898	934	898	919	41,900	919
2021-10-15	879	897	859	889	49,400	889
2021-10-14	905	921	864	864	98,200	864
2021-10-13	892	990	881	905	253,900	905
2021-10-12	931	975	893	957	146,000	957
2021-10-11	916	931	897	931	33,100	931
2021-10-08	892	920	892	910	39,600	910
2021-10-07	880	913	870	889	45,000	889
2021-10-06	900	914	864	875	73,300	875
2021-10-05	846	892	821	873	75,000	873
2021-10-04	896	896	854	860	61,100	860
2021-10-01	906	909	875	878	56,000	878
2021-09-30	917	919	901	912	31,600	912
2021-09-29	905	925	905	918	25,400	918
2021-09-28	936	950	925	930	21,600	930
2021-09-27	938	958	938	941	28,900	941
2021-09-24	933	958	925	937	75,200	937
2021-09-22	951	952	900	909	120,600	909
2021-09-21	966	980	952	953	90,800	953
2021-09-17	984	1,011	970	1,011	70,100	1,011
2021-09-16	1,020	1,021	986	999	47,700	999
2021-09-15	1,037	1,043	1,008	1,020	41,600	1,020
2021-09-14	1,030	1,061	1,030	1,040	52,000	1,040
2021-09-13	1,020	1,026	985	1,026	61,100	1,026
2021-09-10	1,045	1,050	1,029	1,033	38,200	1,033
2021-09-09	1,044	1,068	1,032	1,045	58,900	1,045
2021-09-08	1,047	1,064	1,045	1,052	32,800	1,052
2021-09-07	1,037	1,055	1,032	1,047	62,900	1,047
2021-09-06	1,100	1,104	1,044	1,045	177,900	1,045
2021-09-03	1,068	1,103	1,065	1,100	93,800	1,100
2021-09-02	1,084	1,084	1,060	1,070	43,800	1,070
2021-09-01	1,073	1,085	1,065	1,080	55,400	1,080
2021-08-31	1,043	1,074	1,037	1,067	44,500	1,067
2021-08-30	1,003	1,050	999	1,043	64,200	1,043
2021-08-27	998	1,003	985	999	17,400	999
2021-08-26	1,009	1,009	998	998	14,400	998
2021-08-25	1,003	1,014	989	1,004	29,800	1,004
2021-08-24	992	1,008	988	1,005	32,600	1,005
2021-08-23	950	992	950	992	36,700	992
2021-08-20	960	987	947	947	50,300	947
2021-08-19	979	1,010	971	975	29,800	975
2021-08-18	973	994	951	989	52,800	989
2021-08-17	1,002	1,003	980	983	50,400	983
2021-08-16	1,005	1,009	997	1,009	48,700	1,009
2021-08-13	1,040	1,040	1,007	1,019	21,900	1,019
2021-08-12	1,043	1,043	1,025	1,032	25,800	1,032
2021-08-11	1,020	1,045	1,005	1,031	46,000	1,031
2021-08-10	1,003	1,025	1,002	1,015	26,200	1,015
2021-08-06	995	1,017	991	1,013	34,700	1,013
2021-08-05	991	1,022	990	993	33,200	993
2021-08-04	1,032	1,035	991	997	81,500	997
2021-08-03	1,054	1,065	1,032	1,035	28,900	1,035
2021-08-02	1,052	1,066	1,035	1,060	34,000	1,060
2021-07-30	1,073	1,073	1,045	1,052	22,200	1,052
2021-07-29	1,065	1,082	1,056	1,073	18,800	1,073
2021-07-28	1,079	1,079	1,051	1,062	33,500	1,062
2021-07-27	1,085	1,099	1,074	1,088	40,300	1,088
2021-07-26	1,067	1,085	1,061	1,084	49,400	1,084
2021-07-21	1,072	1,072	1,027	1,045	52,300	1,045
2021-07-20	1,072	1,097	1,033	1,033	130,500	1,033
2021-07-19	1,113	1,121	1,077	1,102	74,000	1,102
2021-07-16	1,126	1,147	1,111	1,143	53,600	1,143
2021-07-15	1,165	1,179	1,137	1,140	100,900	1,140
2021-07-14	1,142	1,160	1,121	1,160	143,200	1,160
2021-07-13	1,180	1,205	1,150	1,153	286,300	1,153
2021-07-12	1,262	1,280	1,176	1,232	503,200	1,232
2021-07-09	1,106	1,149	1,100	1,142	117,600	1,142
2021-07-08	1,180	1,180	1,099	1,123	206,900	1,123
2021-07-07	1,215	1,215	1,164	1,195	62,700	1,195
2021-07-06	1,237	1,285	1,201	1,210	164,100	1,210
2021-07-05	1,174	1,248	1,174	1,237	120,800	1,237
2021-07-02	1,185	1,193	1,152	1,169	34,600	1,169
2021-07-01	1,227	1,227	1,128	1,194	95,900	1,194
2021-06-30	1,240	1,240	1,208	1,217	75,600	1,217
2021-06-29	1,229	1,255	1,218	1,235	91,100	1,235
2021-06-28	1,189	1,256	1,167	1,242	212,600	1,242
2021-06-25	1,100	1,169	1,100	1,166	94,700	1,166
2021-06-24	1,110	1,114	1,064	1,101	81,400	1,101
2021-06-23	1,142	1,145	1,090	1,114	59,500	1,114
2021-06-22	1,144	1,152	1,110	1,132	88,400	1,132
2021-06-21	1,132	1,142	1,078	1,124	105,000	1,124
2021-06-18	1,229	1,249	1,170	1,180	122,900	1,180
2021-06-17	1,197	1,227	1,186	1,219	119,500	1,219
2021-06-16	1,157	1,194	1,147	1,194	88,800	1,194
2021-06-15	1,152	1,157	1,137	1,157	53,200	1,157
2021-06-14	1,144	1,158	1,134	1,146	75,700	1,146
2021-06-11	1,098	1,140	1,090	1,116	91,500	1,116
2021-06-10	1,090	1,094	1,068	1,088	43,400	1,088
2021-06-09	1,106	1,107	1,077	1,081	34,400	1,081
2021-06-08	1,090	1,104	1,073	1,101	59,600	1,101
2021-06-07	1,105	1,108	1,084	1,096	42,600	1,096
2021-06-04	1,118	1,139	1,082	1,104	107,700	1,104
2021-06-03	1,057	1,106	1,037	1,106	124,100	1,106
2021-06-02	1,064	1,078	1,034	1,041	63,400	1,041
2021-06-01	1,062	1,072	1,049	1,064	42,000	1,064
2021-05-31	1,052	1,068	1,041	1,062	33,300	1,062
2021-05-28	1,067	1,069	1,044	1,052	56,500	1,052
2021-05-27	1,035	1,064	1,028	1,064	53,000	1,064
2021-05-26	1,039	1,045	1,015	1,035	68,300	1,035
2021-05-25	992	1,042	989	1,039	163,900	1,039
2021-05-24	980	996	966	995	39,700	995
2021-05-21	990	990	958	965	31,900	965
2021-05-20	942	989	940	980	48,200	980
2021-05-19	953	970	941	945	25,200	945
2021-05-18	920	955	920	953	24,800	953
2021-05-17	940	950	904	915	48,800	915
2021-05-14	919	949	919	940	39,200	940
2021-05-13	910	943	907	914	63,900	914
2021-05-12	977	978	931	940	87,900	940
2021-05-11	1,018	1,018	964	971	83,600	971
2021-05-10	1,008	1,017	998	1,008	45,300	1,008
2021-05-07	970	1,020	966	1,008	79,900	1,008
2021-05-06	963	978	950	964	38,300	964
2021-04-30	970	985	939	948	51,600	948
2021-04-28	935	989	935	957	71,200	957
2021-04-27	973	976	937	937	70,500	937
2021-04-26	978	983	962	973	50,500	973
2021-04-23	974	1,006	971	975	66,600	975
2021-04-22	990	1,010	982	1,000	66,100	1,000
2021-04-21	1,010	1,024	957	975	166,500	975
2021-04-20	1,010	1,049	1,000	1,035	102,600	1,035
2021-04-19	1,012	1,035	986	1,020	174,500	1,020
2021-04-16	1,024	1,043	1,003	1,012	118,700	1,012
2021-04-15	1,032	1,041	1,011	1,024	128,300	1,024
2021-04-14	1,040	1,102	1,035	1,051	239,400	1,051
2021-04-13	1,070	1,118	1,042	1,042	310,800	1,042
2021-04-12	1,170	1,176	1,105	1,126	300,500	1,126
2021-04-09	1,292	1,293	1,199	1,200	269,900	1,200
2021-04-08	1,331	1,331	1,242	1,303	254,100	1,303
2021-04-07	1,225	1,347	1,207	1,338	238,700	1,338
2021-04-06	1,240	1,260	1,177	1,229	192,400	1,229
2021-04-05	1,230	1,239	1,194	1,217	96,700	1,217
2021-04-02	1,170	1,234	1,170	1,228	146,100	1,228
2021-04-01	1,181	1,182	1,129	1,157	114,000	1,157
2021-03-31	1,162	1,246	1,136	1,182	261,200	1,182
2021-03-30	1,072	1,195	1,072	1,183	171,600	1,183
2021-03-29	1,095	1,128	1,068	1,072	81,200	1,072
2021-03-26	1,060	1,094	1,058	1,077	62,700	1,077
2021-03-25	1,029	1,058	1,000	1,046	49,400	1,046
2021-03-24	1,022	1,045	990	1,035	102,500	1,035
2021-03-23	1,088	1,122	1,052	1,052	106,500	1,052
2021-03-22	1,063	1,080	1,038	1,066	52,800	1,066
2021-03-19	1,040	1,059	1,020	1,055	36,600	1,055
2021-03-18	1,029	1,062	1,012	1,041	69,900	1,041
2021-03-17	1,028	1,032	1,015	1,020	21,000	1,020
2021-03-16	1,016	1,035	1,012	1,035	46,600	1,035
2021-03-15	1,048	1,048	1,004	1,016	64,500	1,016
2021-03-12	1,020	1,028	988	1,028	77,800	1,028
2021-03-11	955	1,028	955	1,013	80,600	1,013
2021-03-10	935	978	935	955	103,600	955
2021-03-09	907	941	893	922	91,500	922
2021-03-08	929	929	890	906	60,100	906
2021-03-05	905	914	872	907	95,900	907
2021-03-04	938	938	878	915	99,800	915
2021-03-03	964	964	925	939	66,100	939
2021-03-02	970	985	933	949	88,600	949
2021-03-01	939	970	915	970	107,500	970
2021-02-26	938	963	906	942	119,300	942
2021-02-25	979	1,012	954	963	90,100	963
2021-02-24	1,013	1,026	952	952	178,700	952
2021-02-22	1,046	1,075	1,018	1,024	111,400	1,024
2021-02-19	1,046	1,080	1,005	1,024	190,800	1,024
2021-02-18	1,160	1,178	1,061	1,064	314,200	1,064
2021-02-17	1,197	1,219	1,150	1,164	277,300	1,164
2021-02-16	1,175	1,260	1,155	1,207	693,500	1,207
2021-02-15	1,069	1,233	1,059	1,115	720,100	1,115
2021-02-12	1,044	1,068	1,001	1,064	134,600	1,064
2021-02-10	1,011	1,046	1,010	1,046	107,700	1,046
2021-02-09	1,013	1,013	985	996	131,900	996
2021-02-08	1,070	1,099	992	1,017	284,000	1,017
2021-02-05	1,009	1,100	1,006	1,090	382,400	1,090
2021-02-04	1,008	1,033	976	985	156,700	985
2021-02-03	992	1,045	991	1,024	196,100	1,024
2021-02-02	980	1,027	971	1,022	225,900	1,022
2021-02-01	930	973	916	971	83,900	971
2021-01-29	971	983	930	944	90,500	944
2021-01-28	942	988	942	979	96,800	979
2021-01-27	958	990	949	984	171,900	984
2021-01-26	986	986	938	945	188,800	945
2021-01-25	990	993	956	975	375,800	975
2021-01-22	975	1,018	959	1,018	958,700	1,018
2021-01-21	996	996	907	932	727,500	932
2021-01-20	977	1,023	960	981	965,200	981
2021-01-19	1,020	1,079	975	1,006	1,264,600	1,006
2021-01-18	962	1,017	938	996	1,174,900	996
2021-01-15	1,060	1,070	948	1,022	1,903,600	1,022
2021-01-14	1,100	1,150	930	936	5,065,700	936
2021-01-13	875	875	875	875	48,600	875
2021-01-12	725	725	725	725	25,000	725
2021-01-08	627	634	614	625	80,400	625
2021-01-07	628	648	612	624	85,300	624
2021-01-06	602	640	600	627	136,400	627
2021-01-05	567	603	567	600	72,000	600
2021-01-04	584	592	554	582	56,600	582

分割・併合履歴： [1993-08-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30