旭化成(3407)の株価時系列情報
旭化成(3407)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1992/12/30 | 597 | 600 | 594 | 595 | 275,000 |
1992/12/29 | 588 | 598 | 587 | 597 | 513,000 |
1992/12/28 | 601 | 604 | 584 | 585 | 420,000 |
1992/12/25 | 605 | 612 | 602 | 607 | 1,145,000 |
1992/12/24 | 598 | 602 | 596 | 602 | 679,000 |
1992/12/22 | 588 | 597 | 588 | 596 | 688,000 |
1992/12/21 | 600 | 601 | 585 | 586 | 913,000 |
1992/12/18 | 600 | 604 | 590 | 600 | 1,349,000 |
1992/12/17 | 590 | 593 | 584 | 590 | 1,202,000 |
1992/12/16 | 604 | 604 | 593 | 593 | 851,000 |
1992/12/15 | 596 | 609 | 595 | 604 | 1,034,000 |
1992/12/14 | 597 | 599 | 595 | 596 | 361,000 |
1992/12/11 | 616 | 616 | 596 | 597 | 1,495,000 |
1992/12/10 | 616 | 627 | 616 | 616 | 1,432,000 |
1992/12/09 | 609 | 610 | 605 | 606 | 400,000 |
1992/12/08 | 607 | 612 | 603 | 609 | 1,156,000 |
1992/12/07 | 605 | 608 | 599 | 607 | 1,051,000 |
1992/12/04 | 596 | 601 | 594 | 599 | 540,000 |
1992/12/03 | 593 | 600 | 591 | 597 | 480,000 |
1992/12/02 | 591 | 598 | 591 | 591 | 758,000 |
1992/12/01 | 610 | 611 | 591 | 591 | 617,000 |
1992/11/30 | 598 | 608 | 592 | 608 | 895,000 |
1992/11/27 | 595 | 599 | 590 | 590 | 554,000 |
1992/11/26 | 597 | 600 | 590 | 595 | 1,023,000 |
1992/11/25 | 580 | 597 | 576 | 597 | 1,016,000 |
1992/11/24 | 589 | 590 | 579 | 580 | 618,000 |
1992/11/20 | 569 | 594 | 569 | 583 | 579,000 |
1992/11/19 | 595 | 598 | 585 | 585 | 834,000 |
1992/11/18 | 560 | 590 | 558 | 585 | 742,000 |
1992/11/17 | 556 | 559 | 552 | 555 | 345,000 |
1992/11/16 | 568 | 568 | 560 | 560 | 375,000 |
1992/11/13 | 568 | 575 | 565 | 570 | 894,000 |
1992/11/12 | 561 | 575 | 560 | 575 | 373,000 |
1992/11/11 | 570 | 577 | 566 | 566 | 478,000 |
1992/11/10 | 565 | 570 | 562 | 570 | 956,000 |
1992/11/09 | 570 | 571 | 562 | 562 | 808,000 |
1992/11/06 | 585 | 587 | 575 | 580 | 521,000 |
1992/11/05 | 580 | 590 | 575 | 590 | 440,000 |
1992/11/04 | 575 | 582 | 569 | 575 | 701,000 |
1992/11/02 | 568 | 590 | 568 | 590 | 354,000 |
1992/10/30 | 588 | 590 | 570 | 575 | 268,000 |
1992/10/29 | 588 | 592 | 580 | 580 | 300,000 |
1992/10/28 | 600 | 605 | 587 | 587 | 229,000 |
1992/10/27 | 586 | 599 | 585 | 599 | 148,000 |
1992/10/26 | 595 | 601 | 585 | 585 | 255,000 |
1992/10/23 | 606 | 606 | 591 | 595 | 622,000 |
1992/10/22 | 605 | 606 | 596 | 596 | 762,000 |
1992/10/21 | 610 | 612 | 606 | 610 | 447,000 |
1992/10/20 | 621 | 621 | 606 | 615 | 370,000 |
1992/10/19 | 626 | 626 | 605 | 611 | 501,000 |
1992/10/16 | 630 | 634 | 620 | 629 | 1,096,000 |
1992/10/15 | 628 | 628 | 621 | 628 | 439,000 |
1992/10/14 | 625 | 628 | 623 | 624 | 479,000 |
1992/10/13 | 625 | 629 | 615 | 615 | 677,000 |
1992/10/12 | 618 | 624 | 618 | 623 | 407,000 |
1992/10/09 | 600 | 612 | 600 | 606 | 1,754,000 |
1992/10/08 | 610 | 622 | 600 | 610 | 560,000 |
1992/10/07 | 614 | 629 | 600 | 600 | 497,000 |
1992/10/06 | 595 | 605 | 595 | 596 | 415,000 |
1992/10/05 | 595 | 600 | 587 | 595 | 353,000 |
1992/10/02 | 603 | 613 | 601 | 605 | 800,000 |
1992/10/01 | 611 | 611 | 603 | 610 | 532,000 |
1992/09/30 | 611 | 611 | 605 | 611 | 381,000 |
1992/09/29 | 620 | 625 | 606 | 611 | 661,000 |
1992/09/28 | 630 | 630 | 621 | 630 | 276,000 |
1992/09/25 | 635 | 638 | 628 | 631 | 866,000 |
1992/09/24 | 610 | 628 | 605 | 625 | 686,000 |
1992/09/22 | 605 | 610 | 596 | 596 | 838,000 |
1992/09/21 | 616 | 620 | 609 | 609 | 479,000 |
1992/09/18 | 606 | 625 | 601 | 606 | 1,074,000 |
1992/09/17 | 629 | 629 | 609 | 611 | 694,000 |
1992/09/16 | 614 | 621 | 608 | 619 | 546,000 |
1992/09/14 | 630 | 640 | 615 | 630 | 346,000 |
1992/09/11 | 646 | 646 | 615 | 615 | 1,964,000 |
1992/09/10 | 655 | 660 | 646 | 646 | 1,238,000 |
1992/09/09 | 621 | 655 | 621 | 655 | 606,000 |
1992/09/08 | 641 | 648 | 631 | 631 | 721,000 |
1992/09/07 | 650 | 664 | 647 | 650 | 1,966,000 |
1992/09/04 | 650 | 654 | 630 | 647 | 1,186,000 |
1992/09/03 | 620 | 639 | 604 | 635 | 847,000 |
1992/09/02 | 611 | 627 | 610 | 610 | 348,000 |
1992/09/01 | 630 | 630 | 604 | 624 | 665,000 |
1992/08/31 | 617 | 637 | 611 | 625 | 753,000 |
1992/08/28 | 603 | 648 | 603 | 627 | 1,290,000 |
1992/08/27 | 594 | 635 | 594 | 622 | 1,468,000 |
1992/08/26 | 583 | 599 | 573 | 588 | 466,000 |
1992/08/25 | 588 | 599 | 569 | 573 | 1,196,000 |
1992/08/24 | 574 | 599 | 563 | 592 | 1,045,000 |
1992/08/21 | 544 | 570 | 536 | 570 | 1,330,000 |
1992/08/20 | 525 | 560 | 515 | 554 | 609,000 |
1992/08/19 | 514 | 541 | 510 | 532 | 604,000 |
1992/08/18 | 523 | 525 | 514 | 514 | 594,000 |
1992/08/17 | 539 | 543 | 513 | 513 | 615,000 |
1992/08/14 | 542 | 557 | 535 | 538 | 1,226,000 |
1992/08/13 | 560 | 570 | 551 | 552 | 350,000 |
1992/08/12 | 540 | 565 | 538 | 565 | 880,000 |
1992/08/11 | 555 | 565 | 545 | 559 | 616,000 |
1992/08/10 | 568 | 568 | 545 | 565 | 505,000 |
1992/08/07 | 574 | 584 | 560 | 560 | 425,000 |
1992/08/06 | 578 | 585 | 561 | 574 | 373,000 |
1992/08/05 | 560 | 580 | 555 | 576 | 520,000 |
1992/08/04 | 559 | 569 | 552 | 552 | 577,000 |
1992/08/03 | 576 | 576 | 560 | 560 | 532,000 |
1992/07/31 | 571 | 580 | 560 | 566 | 907,000 |
1992/07/30 | 575 | 581 | 570 | 581 | 252,000 |
1992/07/29 | 576 | 577 | 565 | 565 | 386,000 |
1992/07/28 | 579 | 579 | 561 | 570 | 309,000 |
1992/07/27 | 605 | 605 | 580 | 581 | 484,000 |
1992/07/24 | 624 | 624 | 588 | 588 | 916,000 |
1992/07/23 | 582 | 615 | 580 | 614 | 623,000 |
1992/07/22 | 582 | 585 | 556 | 582 | 834,000 |
1992/07/21 | 578 | 592 | 577 | 592 | 664,000 |
1992/07/20 | 600 | 605 | 588 | 588 | 729,000 |
1992/07/17 | 630 | 630 | 610 | 618 | 798,000 |
1992/07/16 | 640 | 640 | 630 | 630 | 714,000 |
1992/07/15 | 650 | 650 | 641 | 647 | 717,000 |
1992/07/14 | 655 | 658 | 646 | 646 | 734,000 |
1992/07/13 | 647 | 660 | 642 | 655 | 453,000 |
1992/07/10 | 665 | 667 | 641 | 642 | 1,427,000 |
1992/07/09 | 664 | 666 | 655 | 660 | 597,000 |
1992/07/08 | 644 | 669 | 638 | 669 | 617,000 |
1992/07/07 | 664 | 664 | 644 | 648 | 623,000 |
1992/07/06 | 663 | 670 | 661 | 669 | 892,000 |
1992/07/03 | 670 | 674 | 660 | 663 | 1,702,000 |
1992/07/02 | 634 | 674 | 630 | 670 | 1,766,000 |
1992/07/01 | 620 | 630 | 612 | 630 | 658,000 |
1992/06/30 | 625 | 634 | 618 | 618 | 734,000 |
1992/06/29 | 615 | 625 | 610 | 625 | 932,000 |
1992/06/26 | 635 | 639 | 623 | 625 | 1,092,000 |
1992/06/25 | 640 | 640 | 620 | 635 | 879,000 |
1992/06/24 | 629 | 630 | 621 | 621 | 549,000 |
1992/06/23 | 623 | 630 | 616 | 628 | 987,000 |
1992/06/22 | 655 | 658 | 625 | 633 | 732,000 |
1992/06/19 | 643 | 660 | 632 | 659 | 821,000 |
1992/06/18 | 645 | 645 | 630 | 633 | 1,909,000 |
1992/06/17 | 665 | 670 | 655 | 655 | 1,509,000 |
1992/06/16 | 680 | 680 | 665 | 670 | 1,174,000 |
1992/06/15 | 675 | 675 | 656 | 670 | 1,137,000 |
1992/06/12 | 684 | 688 | 675 | 675 | 3,134,000 |
1992/06/11 | 680 | 690 | 679 | 685 | 1,909,000 |
1992/06/10 | 673 | 690 | 670 | 680 | 2,254,000 |
1992/06/09 | 661 | 677 | 656 | 677 | 1,100,000 |
1992/06/08 | 670 | 670 | 644 | 655 | 680,000 |
1992/06/05 | 665 | 672 | 663 | 670 | 926,000 |
1992/06/04 | 685 | 686 | 666 | 670 | 1,976,000 |
1992/06/03 | 700 | 702 | 682 | 682 | 2,854,000 |
1992/06/02 | 690 | 704 | 687 | 702 | 6,564,000 |
1992/06/01 | 689 | 695 | 685 | 686 | 4,416,000 |
1992/05/29 | 683 | 690 | 676 | 679 | 2,134,000 |
1992/05/28 | 660 | 701 | 655 | 674 | 4,340,000 |
1992/05/27 | 655 | 660 | 643 | 660 | 2,115,000 |
1992/05/26 | 670 | 677 | 649 | 664 | 1,232,000 |
1992/05/25 | 672 | 682 | 672 | 677 | 1,756,000 |
1992/05/22 | 679 | 684 | 665 | 668 | 1,754,000 |
1992/05/21 | 687 | 695 | 674 | 679 | 2,887,000 |
1992/05/20 | 678 | 693 | 675 | 690 | 3,434,000 |
1992/05/19 | 661 | 674 | 658 | 674 | 2,161,000 |
1992/05/18 | 660 | 660 | 642 | 651 | 739,000 |
1992/05/15 | 658 | 658 | 640 | 640 | 1,179,000 |
1992/05/14 | 655 | 665 | 654 | 659 | 1,966,000 |
1992/05/13 | 634 | 651 | 632 | 645 | 1,217,000 |
1992/05/12 | 647 | 648 | 633 | 635 | 562,000 |
1992/05/11 | 645 | 653 | 645 | 649 | 918,000 |
1992/05/08 | 635 | 649 | 632 | 645 | 1,099,000 |
1992/05/07 | 634 | 655 | 626 | 640 | 1,679,000 |
1992/05/06 | 610 | 634 | 610 | 630 | 512,000 |
1992/05/01 | 608 | 622 | 608 | 614 | 495,000 |
1992/04/30 | 615 | 618 | 610 | 618 | 444,000 |
1992/04/28 | 618 | 622 | 615 | 615 | 629,000 |
1992/04/27 | 614 | 631 | 614 | 623 | 559,000 |
1992/04/24 | 625 | 625 | 607 | 621 | 1,190,000 |
1992/04/23 | 605 | 620 | 605 | 615 | 807,000 |
1992/04/22 | 588 | 609 | 588 | 605 | 623,000 |
1992/04/21 | 590 | 610 | 588 | 598 | 682,000 |
1992/04/20 | 610 | 610 | 595 | 600 | 740,000 |
1992/04/17 | 620 | 620 | 600 | 600 | 904,000 |
1992/04/16 | 608 | 620 | 600 | 620 | 1,018,000 |
1992/04/15 | 593 | 610 | 593 | 608 | 728,000 |
1992/04/14 | 572 | 600 | 563 | 578 | 508,000 |
1992/04/13 | 603 | 603 | 570 | 570 | 877,000 |
1992/04/10 | 568 | 606 | 565 | 593 | 1,095,000 |
1992/04/09 | 551 | 569 | 545 | 559 | 871,000 |
1992/04/08 | 565 | 566 | 550 | 561 | 698,000 |
1992/04/07 | 592 | 595 | 570 | 576 | 353,000 |
1992/04/06 | 590 | 598 | 586 | 592 | 494,000 |
1992/04/03 | 590 | 598 | 571 | 585 | 793,000 |
1992/04/02 | 607 | 610 | 590 | 590 | 717,000 |
1992/04/01 | 628 | 628 | 600 | 610 | 1,051,000 |
1992/03/31 | 630 | 636 | 628 | 628 | 772,000 |
1992/03/30 | 629 | 633 | 628 | 630 | 746,000 |
1992/03/27 | 626 | 639 | 626 | 628 | 549,000 |
1992/03/26 | 633 | 635 | 619 | 619 | 813,000 |
1992/03/25 | 630 | 633 | 625 | 628 | 4,171,000 |
1992/03/24 | 631 | 631 | 626 | 629 | 662,000 |
1992/03/23 | 629 | 635 | 627 | 633 | 1,831,000 |
1992/03/19 | 603 | 619 | 600 | 619 | 1,448,000 |
1992/03/18 | 604 | 608 | 596 | 600 | 1,304,000 |
1992/03/17 | 606 | 614 | 605 | 606 | 1,182,000 |
1992/03/16 | 625 | 625 | 605 | 605 | 783,000 |
1992/03/13 | 613 | 633 | 613 | 615 | 2,308,000 |
1992/03/12 | 626 | 629 | 621 | 623 | 632,000 |
1992/03/11 | 641 | 645 | 630 | 630 | 785,000 |
1992/03/10 | 645 | 650 | 641 | 650 | 921,000 |
1992/03/09 | 659 | 659 | 646 | 651 | 618,000 |
1992/03/06 | 660 | 665 | 655 | 659 | 509,000 |
1992/03/05 | 671 | 672 | 661 | 661 | 906,000 |
1992/03/04 | 672 | 682 | 667 | 671 | 518,000 |
1992/03/03 | 689 | 689 | 675 | 676 | 885,000 |
1992/03/02 | 687 | 697 | 682 | 690 | 457,000 |
1992/02/28 | 686 | 695 | 682 | 695 | 883,000 |
1992/02/27 | 686 | 699 | 685 | 690 | 1,058,000 |
1992/02/26 | 680 | 689 | 680 | 687 | 809,000 |
1992/02/25 | 695 | 695 | 680 | 681 | 713,000 |
1992/02/24 | 680 | 690 | 678 | 685 | 508,000 |
1992/02/21 | 685 | 690 | 682 | 690 | 437,000 |
1992/02/20 | 669 | 698 | 667 | 695 | 689,000 |
1992/02/19 | 663 | 679 | 663 | 669 | 434,000 |
1992/02/18 | 678 | 683 | 672 | 680 | 291,000 |
1992/02/17 | 676 | 683 | 671 | 683 | 308,000 |
1992/02/14 | 699 | 699 | 681 | 683 | 569,000 |
1992/02/13 | 699 | 705 | 697 | 699 | 898,000 |
1992/02/12 | 713 | 713 | 695 | 696 | 639,000 |
1992/02/10 | 707 | 713 | 705 | 713 | 454,000 |
1992/02/07 | 714 | 718 | 707 | 707 | 616,000 |
1992/02/06 | 719 | 719 | 703 | 714 | 379,000 |
1992/02/05 | 714 | 724 | 712 | 719 | 697,000 |
1992/02/04 | 705 | 718 | 700 | 715 | 487,000 |
1992/02/03 | 721 | 724 | 717 | 723 | 568,000 |
1992/01/31 | 713 | 729 | 713 | 722 | 1,668,000 |
1992/01/30 | 690 | 704 | 690 | 704 | 961,000 |
1992/01/29 | 694 | 695 | 686 | 689 | 370,000 |
1992/01/28 | 683 | 692 | 680 | 684 | 1,002,000 |
1992/01/27 | 680 | 685 | 673 | 680 | 444,000 |
1992/01/24 | 679 | 694 | 672 | 679 | 2,025,000 |
1992/01/23 | 675 | 680 | 665 | 666 | 1,172,000 |
1992/01/22 | 646 | 665 | 643 | 660 | 557,000 |
1992/01/21 | 650 | 657 | 646 | 651 | 618,000 |
1992/01/20 | 667 | 667 | 651 | 657 | 382,000 |
1992/01/17 | 657 | 668 | 651 | 667 | 483,000 |
1992/01/16 | 678 | 688 | 657 | 657 | 619,000 |
1992/01/14 | 667 | 688 | 667 | 670 | 299,000 |
1992/01/13 | 675 | 677 | 660 | 675 | 498,000 |
1992/01/10 | 701 | 701 | 675 | 677 | 548,000 |
1992/01/09 | 695 | 705 | 692 | 705 | 261,000 |
1992/01/08 | 722 | 722 | 698 | 701 | 276,000 |
1992/01/07 | 725 | 730 | 712 | 714 | 300,000 |
1992/01/06 | 719 | 725 | 713 | 725 | 442,000 |