7928 旭化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	627	627	621	624	2,700	624
2022-12-29	618	627	618	627	1,300	627
2022-12-28	622	623	618	618	8,400	618
2022-12-27	624	625	620	624	5,800	624
2022-12-26	624	625	622	624	5,300	624
2022-12-23	630	630	628	628	3,400	628
2022-12-22	636	636	630	630	3,100	630
2022-12-21	637	637	626	632	7,900	632
2022-12-20	641	642	634	634	9,900	634
2022-12-19	640	641	637	641	2,200	641
2022-12-16	640	644	638	644	1,200	644
2022-12-15	635	640	635	640	4,800	640
2022-12-14	639	643	635	635	8,300	635
2022-12-13	637	642	637	642	2,600	642
2022-12-12	650	652	631	634	13,300	634
2022-12-09	648	654	648	650	2,900	650
2022-12-08	657	657	649	649	3,300	649
2022-12-07	662	663	657	657	2,200	657
2022-12-06	659	662	656	656	3,400	656
2022-12-05	650	659	650	655	3,100	655
2022-12-02	649	650	644	650	9,100	650
2022-12-01	644	647	643	647	2,700	647
2022-11-30	642	643	641	642	4,400	642
2022-11-29	637	641	637	641	4,000	641
2022-11-28	639	639	635	637	4,800	637
2022-11-25	636	638	635	635	2,600	635
2022-11-24	636	636	633	635	5,300	635
2022-11-22	635	637	633	634	5,200	634
2022-11-21	633	637	633	634	2,600	634
2022-11-18	630	632	630	632	2,300	632
2022-11-17	631	633	629	629	2,700	629
2022-11-16	630	635	630	633	1,800	633
2022-11-15	635	636	628	630	3,200	630
2022-11-14	633	635	629	634	3,200	634
2022-11-11	632	634	630	631	4,200	631
2022-11-10	627	630	627	628	1,100	628
2022-11-09	630	630	628	628	1,500	628
2022-11-08	622	628	622	628	4,500	628
2022-11-07	621	631	621	631	300	631
2022-11-04	631	634	620	623	3,900	623
2022-11-02	633	637	632	632	1,600	632
2022-11-01	641	641	631	638	2,200	638
2022-10-31	635	644	635	642	4,000	642
2022-10-28	631	634	628	634	1,900	634
2022-10-27	629	632	629	632	1,700	632
2022-10-26	621	629	621	629	3,600	629
2022-10-25	625	625	620	625	4,400	625
2022-10-24	629	629	619	625	7,600	625
2022-10-21	626	626	621	625	4,700	625
2022-10-20	629	629	625	626	8,100	626
2022-10-19	629	631	626	629	5,700	629
2022-10-18	635	635	626	629	5,400	629
2022-10-17	640	640	631	631	7,400	631
2022-10-14	641	648	630	640	15,500	640
2022-10-13	666	666	640	641	7,100	641
2022-10-12	680	683	649	656	25,400	656
2022-10-11	688	695	684	689	5,900	689
2022-10-07	685	692	684	684	2,100	684
2022-10-06	687	697	675	675	2,100	675
2022-10-05	686	698	684	690	3,400	690
2022-10-04	677	688	673	677	3,300	677
2022-10-03	670	674	668	674	1,800	674
2022-09-30	672	682	672	672	4,300	672
2022-09-29	677	687	677	680	900	680
2022-09-28	698	698	677	687	3,100	687
2022-09-27	679	701	679	701	2,900	701
2022-09-26	698	698	677	681	7,700	681
2022-09-22	696	702	690	699	4,200	699
2022-09-21	688	702	687	694	6,200	694
2022-09-20	696	716	681	687	9,300	687
2022-09-16	690	707	690	698	6,800	698
2022-09-15	695	697	692	697	1,600	697
2022-09-14	687	695	686	691	3,000	691
2022-09-13	678	691	678	687	7,200	687
2022-09-12	679	681	678	678	3,900	678
2022-09-09	669	678	669	675	4,300	675
2022-09-08	679	679	657	667	15,000	667
2022-09-07	692	692	680	680	7,400	680
2022-09-06	693	698	692	692	1,000	692
2022-09-05	701	702	692	696	5,900	696
2022-09-02	700	701	696	701	4,000	701
2022-09-01	719	724	695	700	13,200	700
2022-08-31	727	727	720	720	5,400	720
2022-08-30	726	727	720	727	18,600	727
2022-08-29	754	756	745	751	15,000	751
2022-08-26	763	766	753	758	14,000	758
2022-08-25	755	761	754	760	9,000	760
2022-08-24	749	755	749	755	6,900	755
2022-08-23	749	749	746	749	4,000	749
2022-08-22	740	750	740	748	7,700	748
2022-08-19	740	742	738	739	4,000	739
2022-08-18	738	742	733	740	3,300	740
2022-08-17	741	742	733	737	4,800	737
2022-08-16	739	740	734	737	3,700	737
2022-08-15	731	738	731	738	4,800	738
2022-08-12	731	740	727	729	10,500	729
2022-08-10	738	739	730	730	10,200	730
2022-08-09	734	739	732	739	3,000	739
2022-08-08	733	735	731	731	2,200	731
2022-08-05	735	735	732	733	3,100	733
2022-08-04	731	734	730	730	4,600	730
2022-08-03	730	731	723	731	2,400	731
2022-08-02	732	732	723	726	4,300	726
2022-08-01	724	737	715	730	23,600	730
2022-07-29	725	725	720	724	5,900	724
2022-07-28	725	726	722	723	4,000	723
2022-07-27	723	723	721	722	4,100	722
2022-07-26	723	723	720	723	1,900	723
2022-07-25	725	725	713	723	2,700	723
2022-07-22	723	725	715	719	5,000	719
2022-07-21	728	728	716	716	7,500	716
2022-07-20	722	728	719	721	6,500	721
2022-07-19	723	725	721	721	2,200	721
2022-07-15	726	727	718	723	4,000	723
2022-07-14	723	728	710	726	10,200	726
2022-07-13	719	719	710	710	2,600	710
2022-07-12	714	720	705	719	19,300	719
2022-07-11	715	733	715	733	16,900	733
2022-07-08	716	725	715	723	5,300	723
2022-07-07	719	719	715	716	2,500	716
2022-07-06	716	717	711	714	3,500	714
2022-07-05	723	723	716	717	4,200	717
2022-07-04	715	717	712	716	3,500	716
2022-07-01	710	712	708	711	2,400	711
2022-06-30	707	713	705	710	3,000	710
2022-06-29	708	712	707	709	2,700	709
2022-06-28	712	723	700	710	4,900	710
2022-06-27	701	711	700	711	5,500	711
2022-06-24	695	700	692	700	2,300	700
2022-06-23	693	695	692	692	1,200	692
2022-06-22	702	702	693	693	1,800	693
2022-06-21	691	700	691	700	1,300	700
2022-06-20	711	711	690	691	5,000	691
2022-06-17	715	715	702	711	2,000	711
2022-06-16	718	719	713	714	600	714
2022-06-15	721	721	711	713	2,100	713
2022-06-14	718	725	700	721	6,600	721
2022-06-13	731	731	701	723	6,700	723
2022-06-10	736	738	729	731	3,800	731
2022-06-09	737	740	724	740	4,700	740
2022-06-08	728	739	723	739	8,100	739
2022-06-07	710	728	710	728	6,700	728
2022-06-06	709	713	709	710	2,700	710
2022-06-03	696	715	696	715	8,600	715
2022-06-02	691	696	690	696	2,700	696
2022-06-01	689	690	687	689	1,200	689
2022-05-31	686	692	682	684	3,500	684
2022-05-30	681	688	681	685	1,600	685
2022-05-27	673	681	673	681	1,200	681
2022-05-26	678	678	671	673	500	673
2022-05-25	681	681	674	679	2,100	679
2022-05-24	694	694	681	681	3,400	681
2022-05-23	682	688	682	684	5,500	684
2022-05-20	676	682	676	682	1,100	682
2022-05-19	683	683	670	676	4,400	676
2022-05-18	686	690	674	676	5,200	676
2022-05-17	670	684	670	684	3,700	684
2022-05-16	661	670	650	670	3,300	670
2022-05-13	636	647	636	647	3,000	647
2022-05-12	656	656	636	636	9,400	636
2022-05-11	668	668	657	657	4,700	657
2022-05-10	675	675	667	668	3,400	668
2022-05-09	675	681	674	674	3,500	674
2022-05-06	678	682	672	682	3,900	682
2022-05-02	675	680	666	676	7,100	676
2022-04-28	681	691	667	685	4,600	685
2022-04-27	690	690	684	684	1,100	684
2022-04-26	691	691	685	690	300	690
2022-04-25	702	702	676	691	9,100	691
2022-04-22	691	700	682	700	3,300	700
2022-04-21	690	700	690	690	8,100	690
2022-04-20	694	694	686	690	2,700	690
2022-04-19	680	686	678	685	6,200	685
2022-04-18	681	691	680	680	3,100	680
2022-04-15	703	703	695	696	4,000	696
2022-04-14	702	705	701	703	4,300	703
2022-04-13	704	710	700	705	4,000	705
2022-04-12	703	708	703	706	5,500	706
2022-04-11	738	738	702	703	5,900	703
2022-04-08	737	742	725	738	6,300	738
2022-04-07	737	737	726	737	4,100	737
2022-04-06	753	753	738	739	7,200	739
2022-04-05	753	758	750	753	9,800	753
2022-04-04	750	758	748	753	6,300	753
2022-04-01	749	757	741	751	7,300	751
2022-03-31	723	762	723	752	16,600	752
2022-03-30	722	731	722	730	5,300	730
2022-03-29	723	731	723	726	6,800	726
2022-03-28	718	727	715	723	7,700	723
2022-03-25	710	718	710	718	6,700	718
2022-03-24	711	717	690	708	8,500	708
2022-03-23	711	715	707	714	10,700	714
2022-03-22	704	711	700	710	7,400	710
2022-03-18	690	704	690	704	7,900	704
2022-03-17	687	693	673	690	9,700	690
2022-03-16	679	692	670	685	10,500	685
2022-03-15	633	678	633	676	18,800	676
2022-03-14	613	653	613	653	22,600	653
2022-03-11	613	628	608	609	9,400	609
2022-03-10	618	628	616	622	9,300	622
2022-03-09	597	619	597	607	17,400	607
2022-03-08	631	634	603	603	19,900	603
2022-03-07	640	650	605	628	31,900	628
2022-03-04	670	670	650	658	20,800	658
2022-03-03	680	687	675	675	9,200	675
2022-03-02	693	693	681	681	6,400	681
2022-03-01	700	706	693	695	9,400	695
2022-02-28	688	708	686	689	6,700	689
2022-02-25	691	691	685	687	3,200	687
2022-02-24	700	710	687	691	15,600	691
2022-02-22	710	710	700	704	8,200	704
2022-02-21	712	712	707	707	6,400	707
2022-02-18	722	722	707	712	15,900	712
2022-02-17	725	729	720	729	3,200	729
2022-02-16	728	728	723	727	1,900	727
2022-02-15	727	729	721	723	3,300	723
2022-02-14	731	731	715	715	8,700	715
2022-02-10	737	737	731	735	3,400	735
2022-02-09	727	737	711	737	7,000	737
2022-02-08	726	726	718	726	1,600	726
2022-02-07	726	730	708	718	5,700	718
2022-02-04	729	731	719	725	6,600	725
2022-02-03	747	747	721	729	5,900	729
2022-02-02	729	739	727	737	7,100	737
2022-02-01	710	724	710	714	5,400	714
2022-01-31	699	714	698	703	8,300	703
2022-01-28	695	703	689	689	4,900	689
2022-01-27	709	709	688	689	7,500	689
2022-01-26	699	709	692	699	3,200	699
2022-01-25	714	714	688	695	15,000	695
2022-01-24	706	718	696	718	14,300	718
2022-01-21	703	718	684	699	31,200	699
2022-01-20	712	716	697	715	36,400	715
2022-01-19	740	743	705	705	27,300	705
2022-01-18	754	766	745	750	12,800	750
2022-01-17	784	788	751	753	22,800	753
2022-01-14	790	790	773	778	24,900	778
2022-01-13	818	821	791	800	34,200	800
2022-01-12	862	862	803	820	80,400	820
2022-01-11	872	892	866	892	24,000	892
2022-01-07	879	893	850	886	20,000	886
2022-01-06	872	913	866	870	56,500	870
2022-01-05	887	900	870	881	30,900	881
2022-01-04	877	916	859	887	91,900	887

分割・併合履歴： [1993-08-26]1株→1.1株