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 |
---|---|---|---|---|---|
1983/12/28 | 423 | 430 | 422 | 427 | 10,623,002 |
1983/12/27 | 420 | 421 | 416 | 420 | 7,060,001 |
1983/12/26 | 410 | 419 | 407 | 419 | 13,602,003 |
1983/12/24 | 398 | 400 | 391 | 391 | 3,229,001 |
1983/12/23 | 399 | 403 | 398 | 398 | 2,178,000 |
1983/12/22 | 411 | 412 | 398 | 398 | 4,579,001 |
1983/12/21 | 400 | 412 | 399 | 407 | 11,621,002 |
1983/12/20 | 399 | 400 | 395 | 396 | 4,240,001 |
1983/12/19 | 388 | 400 | 387 | 400 | 4,168,001 |
1983/12/17 | 390 | 398 | 389 | 398 | 3,413,001 |
1983/12/16 | 388 | 390 | 383 | 383 | 1,556,000 |
1983/12/15 | 382 | 385 | 381 | 383 | 938,000 |
1983/12/14 | 381 | 385 | 380 | 381 | 764,000 |
1983/12/13 | 385 | 386 | 380 | 381 | 598,000 |
1983/12/12 | 388 | 389 | 385 | 385 | 1,060,000 |
1983/12/09 | 386 | 390 | 385 | 388 | 3,464,001 |
1983/12/08 | 379 | 386 | 379 | 386 | 916,000 |
1983/12/07 | 381 | 381 | 376 | 379 | 1,171,000 |
1983/12/06 | 382 | 384 | 378 | 381 | 1,513,000 |
1983/12/05 | 376 | 382 | 376 | 379 | 460,000 |
1983/12/03 | 375 | 380 | 375 | 375 | 390,000 |
1983/12/02 | 375 | 381 | 374 | 374 | 592,000 |
1983/12/01 | 374 | 379 | 374 | 379 | 549,000 |
1983/11/30 | 374 | 375 | 371 | 371 | 3,114,001 |
1983/11/29 | 380 | 380 | 374 | 374 | 753,000 |
1983/11/28 | 382 | 384 | 380 | 383 | 699,000 |
1983/11/26 | 383 | 384 | 380 | 384 | 712,000 |
1983/11/25 | 384 | 384 | 380 | 382 | 2,774,001 |
1983/11/24 | 385 | 387 | 383 | 385 | 805,000 |
1983/11/22 | 385 | 389 | 383 | 384 | 714,000 |
1983/11/21 | 383 | 389 | 380 | 389 | 760,000 |
1983/11/19 | 385 | 385 | 382 | 382 | 381,000 |
1983/11/18 | 389 | 393 | 380 | 380 | 1,740,000 |
1983/11/17 | 393 | 393 | 385 | 390 | 1,129,000 |
1983/11/16 | 395 | 398 | 386 | 394 | 1,712,000 |
1983/11/15 | 399 | 400 | 390 | 395 | 3,509,001 |
1983/11/14 | 390 | 395 | 387 | 395 | 5,054,001 |
1983/11/11 | 375 | 375 | 370 | 374 | 354,000 |
1983/11/10 | 375 | 375 | 370 | 370 | 474,000 |
1983/11/09 | 380 | 383 | 375 | 375 | 633,000 |
1983/11/08 | 380 | 382 | 375 | 380 | 414,000 |
1983/11/07 | 380 | 384 | 379 | 379 | 419,000 |
1983/11/05 | 380 | 385 | 378 | 385 | 550,000 |
1983/11/04 | 375 | 380 | 375 | 377 | 1,443,000 |
1983/11/02 | 373 | 380 | 371 | 373 | 1,111,000 |
1983/11/01 | 369 | 371 | 368 | 368 | 932,000 |
1983/10/31 | 370 | 370 | 365 | 369 | 847,000 |
1983/10/29 | 365 | 370 | 365 | 370 | 379,000 |
1983/10/28 | 370 | 370 | 364 | 364 | 1,406,000 |
1983/10/27 | 362 | 370 | 362 | 370 | 1,699,000 |
1983/10/26 | 360 | 363 | 359 | 362 | 2,372,000 |
1983/10/25 | 372 | 375 | 345 | 345 | 3,995,001 |
1983/10/24 | 375 | 375 | 371 | 372 | 224,000 |
1983/10/22 | 375 | 375 | 371 | 373 | 411,000 |
1983/10/21 | 375 | 380 | 373 | 373 | 1,588,000 |
1983/10/20 | 371 | 374 | 370 | 371 | 339,000 |
1983/10/19 | 375 | 375 | 371 | 371 | 618,000 |
1983/10/18 | 375 | 376 | 374 | 375 | 768,000 |
1983/10/17 | 375 | 376 | 372 | 373 | 629,000 |
1983/10/15 | 375 | 375 | 371 | 375 | 337,000 |
1983/10/14 | 385 | 385 | 375 | 377 | 808,000 |
1983/10/13 | 385 | 390 | 385 | 390 | 1,449,000 |
1983/10/12 | 388 | 390 | 386 | 388 | 694,000 |
1983/10/11 | 395 | 397 | 389 | 393 | 1,537,000 |
1983/10/07 | 392 | 398 | 392 | 395 | 3,039,001 |
1983/10/06 | 389 | 392 | 387 | 392 | 887,000 |
1983/10/05 | 382 | 386 | 382 | 386 | 414,000 |
1983/10/04 | 384 | 385 | 381 | 381 | 684,000 |
1983/10/03 | 384 | 388 | 384 | 385 | 964,000 |
1983/10/01 | 388 | 390 | 380 | 384 | 1,261,000 |
1983/09/30 | 395 | 396 | 391 | 393 | 1,324,000 |
1983/09/29 | 403 | 403 | 393 | 396 | 2,247,000 |
1983/09/28 | 394 | 402 | 394 | 400 | 1,383,000 |
1983/09/27 | 398 | 410 | 396 | 398 | 6,172,001 |
1983/09/26 | 390 | 396 | 388 | 395 | 1,855,000 |
1983/09/24 | 386 | 392 | 383 | 389 | 1,598,000 |
1983/09/22 | 382 | 385 | 381 | 382 | 1,697,000 |
1983/09/21 | 386 | 386 | 380 | 382 | 1,024,000 |
1983/09/20 | 372 | 377 | 372 | 376 | 470,000 |
1983/09/19 | 370 | 374 | 370 | 372 | 220,000 |
1983/09/17 | 373 | 373 | 370 | 370 | 483,000 |
1983/09/16 | 375 | 375 | 372 | 373 | 1,487,000 |
1983/09/14 | 379 | 380 | 375 | 375 | 1,032,000 |
1983/09/13 | 383 | 383 | 379 | 379 | 640,000 |
1983/09/12 | 385 | 388 | 382 | 382 | 912,000 |
1983/09/09 | 385 | 386 | 380 | 382 | 873,000 |
1983/09/08 | 386 | 393 | 386 | 388 | 2,786,001 |
1983/09/07 | 383 | 388 | 383 | 385 | 2,287,000 |
1983/09/06 | 380 | 382 | 377 | 380 | 1,620,000 |
1983/09/05 | 379 | 380 | 375 | 380 | 1,197,000 |
1983/09/03 | 379 | 380 | 376 | 380 | 548,000 |
1983/09/02 | 380 | 383 | 376 | 376 | 988,000 |
1983/09/01 | 380 | 385 | 378 | 383 | 967,000 |
1983/08/31 | 379 | 385 | 378 | 378 | 904,000 |
1983/08/30 | 379 | 389 | 378 | 379 | 2,552,000 |
1983/08/29 | 378 | 383 | 378 | 379 | 1,570,000 |
1983/08/27 | 385 | 387 | 383 | 383 | 1,058,000 |
1983/08/26 | 381 | 390 | 380 | 390 | 1,578,000 |
1983/08/25 | 379 | 382 | 379 | 380 | 1,590,000 |
1983/08/24 | 385 | 385 | 378 | 382 | 1,711,000 |
1983/08/23 | 387 | 388 | 384 | 385 | 1,925,000 |
1983/08/22 | 383 | 387 | 380 | 387 | 1,224,000 |
1983/08/20 | 385 | 389 | 378 | 378 | 560,000 |
1983/08/19 | 389 | 390 | 385 | 390 | 1,675,000 |
1983/08/18 | 393 | 396 | 386 | 388 | 3,058,001 |
1983/08/17 | 382 | 388 | 382 | 387 | 1,410,000 |
1983/08/16 | 390 | 390 | 382 | 383 | 1,756,000 |
1983/08/15 | 378 | 388 | 378 | 386 | 1,733,000 |
1983/08/12 | 370 | 380 | 370 | 373 | 1,672,000 |
1983/08/11 | 367 | 370 | 367 | 368 | 517,000 |
1983/08/10 | 366 | 368 | 365 | 365 | 1,190,000 |
1983/08/09 | 365 | 369 | 364 | 364 | 980,000 |
1983/08/08 | 370 | 372 | 366 | 369 | 547,000 |
1983/08/06 | 368 | 370 | 366 | 370 | 449,000 |
1983/08/05 | 369 | 374 | 365 | 368 | 693,000 |
1983/08/04 | 375 | 375 | 369 | 369 | 2,093,000 |
1983/08/03 | 373 | 375 | 369 | 375 | 757,000 |
1983/08/02 | 365 | 374 | 365 | 374 | 1,019,000 |
1983/08/01 | 371 | 374 | 361 | 361 | 1,082,000 |
1983/07/30 | 373 | 380 | 368 | 370 | 674,000 |
1983/07/29 | 386 | 387 | 375 | 380 | 2,670,001 |
1983/07/28 | 390 | 393 | 387 | 387 | 4,993,001 |
1983/07/27 | 360 | 386 | 357 | 375 | 4,121,001 |
1983/07/26 | 362 | 367 | 360 | 360 | 958,000 |
1983/07/25 | 369 | 369 | 361 | 361 | 1,040,000 |
1983/07/23 | 370 | 373 | 360 | 361 | 622,000 |
1983/07/22 | 365 | 375 | 363 | 375 | 1,285,000 |
1983/07/21 | 365 | 374 | 362 | 363 | 1,535,000 |
1983/07/20 | 358 | 360 | 356 | 357 | 845,000 |
1983/07/19 | 358 | 360 | 358 | 358 | 737,000 |
1983/07/18 | 363 | 363 | 357 | 357 | 1,152,000 |
1983/07/15 | 373 | 375 | 358 | 358 | 1,325,000 |
1983/07/14 | 358 | 360 | 357 | 360 | 1,375,000 |
1983/07/13 | 357 | 360 | 355 | 358 | 2,151,000 |
1983/07/12 | 373 | 374 | 357 | 360 | 2,686,001 |
1983/07/11 | 378 | 379 | 375 | 375 | 1,088,000 |
1983/07/09 | 380 | 384 | 377 | 377 | 1,405,000 |
1983/07/08 | 377 | 387 | 375 | 380 | 2,104,000 |
1983/07/07 | 375 | 382 | 374 | 377 | 3,917,001 |
1983/07/06 | 381 | 388 | 376 | 377 | 3,996,001 |
1983/07/05 | 393 | 400 | 380 | 385 | 5,449,001 |
1983/07/04 | 400 | 407 | 395 | 395 | 4,245,001 |
1983/07/02 | 397 | 405 | 397 | 401 | 4,836,001 |
1983/07/01 | 405 | 411 | 397 | 399 | 11,976,002 |
1983/06/30 | 401 | 412 | 396 | 405 | 10,925,002 |
1983/06/29 | 415 | 416 | 396 | 410 | 11,507,002 |
1983/06/28 | 410 | 424 | 406 | 413 | 41,692,008 |
1983/06/27 | 400 | 405 | 388 | 405 | 19,610,004 |
1983/06/25 | 409 | 415 | 399 | 402 | 25,680,005 |
1983/06/24 | 380 | 409 | 379 | 409 | 48,268,009 |
1983/06/23 | 343 | 349 | 342 | 345 | 2,427,000 |
1983/06/22 | 356 | 356 | 342 | 342 | 6,348,001 |
1983/06/21 | 348 | 356 | 347 | 356 | 6,427,001 |
1983/06/20 | 355 | 358 | 342 | 347 | 12,554,002 |
1983/06/17 | 350 | 359 | 349 | 355 | 21,697,004 |
1983/06/16 | 339 | 346 | 339 | 346 | 18,918,004 |
1983/06/15 | 330 | 339 | 329 | 336 | 13,319,003 |
1983/06/14 | 329 | 331 | 327 | 329 | 8,147,002 |
1983/06/13 | 326 | 329 | 325 | 327 | 4,108,001 |
1983/06/11 | 326 | 329 | 324 | 324 | 5,897,001 |
1983/06/10 | 329 | 330 | 324 | 324 | 11,211,002 |
1983/06/09 | 313 | 324 | 313 | 324 | 4,819,001 |
1983/06/08 | 311 | 314 | 310 | 311 | 717,000 |
1983/06/07 | 317 | 319 | 310 | 310 | 1,579,000 |
1983/06/06 | 319 | 322 | 313 | 314 | 4,039,001 |
1983/06/04 | 312 | 319 | 312 | 317 | 1,105,000 |
1983/06/03 | 311 | 316 | 311 | 311 | 702,000 |
1983/06/02 | 312 | 313 | 310 | 311 | 1,110,000 |
1983/06/01 | 315 | 316 | 310 | 310 | 1,502,000 |
1983/05/31 | 318 | 321 | 311 | 312 | 3,686,001 |
1983/05/30 | 318 | 319 | 316 | 318 | 2,013,000 |
1983/05/28 | 319 | 322 | 313 | 313 | 5,701,001 |
1983/05/27 | 311 | 321 | 310 | 320 | 3,161,001 |
1983/05/26 | 313 | 315 | 309 | 310 | 1,633,000 |
1983/05/25 | 310 | 316 | 309 | 313 | 1,720,000 |
1983/05/24 | 310 | 311 | 308 | 308 | 1,655,000 |
1983/05/23 | 310 | 311 | 308 | 309 | 2,160,000 |
1983/05/20 | 308 | 312 | 308 | 310 | 2,629,000 |
1983/05/19 | 303 | 308 | 303 | 306 | 1,183,000 |
1983/05/18 | 302 | 306 | 302 | 303 | 878,000 |
1983/05/17 | 307 | 309 | 302 | 306 | 1,189,000 |
1983/05/16 | 307 | 310 | 306 | 306 | 633,000 |
1983/05/14 | 313 | 313 | 310 | 310 | 705,000 |
1983/05/13 | 308 | 314 | 308 | 310 | 2,008,000 |
1983/05/12 | 308 | 312 | 306 | 306 | 1,169,000 |
1983/05/11 | 308 | 314 | 308 | 313 | 1,493,000 |
1983/05/10 | 309 | 315 | 305 | 306 | 1,609,000 |
1983/05/09 | 315 | 318 | 313 | 314 | 1,787,000 |
1983/05/07 | 305 | 314 | 305 | 312 | 830,000 |
1983/05/06 | 309 | 309 | 305 | 305 | 957,000 |
1983/05/04 | 308 | 309 | 307 | 309 | 870,000 |
1983/05/02 | 310 | 313 | 307 | 307 | 2,151,000 |
1983/04/30 | 313 | 313 | 310 | 310 | 504,000 |
1983/04/28 | 309 | 316 | 309 | 314 | 1,893,000 |
1983/04/27 | 309 | 311 | 309 | 309 | 1,399,000 |
1983/04/26 | 308 | 311 | 308 | 309 | 1,901,000 |
1983/04/25 | 310 | 317 | 306 | 306 | 1,236,000 |
1983/04/23 | 308 | 310 | 305 | 310 | 816,000 |
1983/04/22 | 312 | 317 | 308 | 310 | 1,458,000 |
1983/04/21 | 316 | 317 | 311 | 312 | 1,863,000 |
1983/04/20 | 319 | 323 | 315 | 319 | 2,402,000 |
1983/04/19 | 328 | 328 | 321 | 324 | 5,261,001 |
1983/04/18 | 324 | 330 | 324 | 329 | 12,859,002 |
1983/04/15 | 320 | 328 | 319 | 324 | 18,578,004 |
1983/04/14 | 320 | 321 | 317 | 320 | 10,579,002 |
1983/04/13 | 319 | 321 | 316 | 320 | 16,296,003 |
1983/04/12 | 303 | 323 | 302 | 319 | 15,865,003 |
1983/04/11 | 303 | 305 | 301 | 303 | 1,486,000 |
1983/04/09 | 291 | 299 | 291 | 299 | 1,737,000 |
1983/04/08 | 296 | 297 | 291 | 291 | 1,654,000 |
1983/04/07 | 299 | 300 | 295 | 296 | 1,438,000 |
1983/04/06 | 297 | 302 | 296 | 300 | 1,068,000 |
1983/04/05 | 299 | 300 | 296 | 297 | 660,000 |
1983/04/04 | 304 | 304 | 300 | 300 | 748,000 |
1983/04/02 | 302 | 306 | 300 | 302 | 2,497,000 |
1983/04/01 | 300 | 302 | 300 | 300 | 1,334,000 |
1983/03/31 | 298 | 301 | 296 | 301 | 740,000 |
1983/03/30 | 301 | 303 | 296 | 300 | 1,275,000 |
1983/03/29 | 306 | 307 | 303 | 303 | 1,402,000 |
1983/03/28 | 301 | 308 | 299 | 308 | 1,068,000 |
1983/03/26 | 297 | 301 | 297 | 301 | 1,358,000 |
1983/03/25 | 300 | 304 | 299 | 299 | 3,341,001 |
1983/03/24 | 307 | 310 | 305 | 309 | 4,978,001 |
1983/03/23 | 297 | 308 | 297 | 304 | 9,487,002 |
1983/03/22 | 293 | 296 | 292 | 293 | 1,503,000 |
1983/03/18 | 296 | 297 | 292 | 294 | 2,131,000 |
1983/03/17 | 293 | 298 | 292 | 296 | 4,139,001 |
1983/03/16 | 285 | 293 | 285 | 291 | 3,185,001 |
1983/03/15 | 275 | 284 | 275 | 280 | 1,462,000 |
1983/03/14 | 279 | 280 | 274 | 275 | 326,000 |
1983/03/12 | 279 | 280 | 279 | 279 | 301,000 |
1983/03/11 | 281 | 282 | 279 | 279 | 997,000 |
1983/03/10 | 283 | 284 | 281 | 281 | 383,000 |
1983/03/09 | 281 | 285 | 281 | 281 | 372,000 |
1983/03/08 | 287 | 287 | 279 | 283 | 600,000 |
1983/03/07 | 285 | 288 | 282 | 285 | 754,000 |
1983/03/05 | 288 | 290 | 285 | 290 | 1,760,000 |
1983/03/04 | 282 | 286 | 281 | 285 | 2,421,000 |
1983/03/03 | 280 | 281 | 278 | 279 | 327,000 |
1983/03/02 | 282 | 282 | 279 | 281 | 871,000 |
1983/03/01 | 278 | 282 | 277 | 278 | 317,000 |
1983/02/28 | 282 | 283 | 276 | 276 | 490,000 |
1983/02/26 | 279 | 282 | 276 | 282 | 348,000 |
1983/02/25 | 271 | 279 | 270 | 274 | 531,000 |
1983/02/24 | 268 | 273 | 268 | 270 | 293,000 |
1983/02/23 | 265 | 270 | 265 | 270 | 372,000 |
1983/02/22 | 270 | 270 | 265 | 265 | 786,000 |
1983/02/21 | 276 | 280 | 275 | 275 | 195,000 |
1983/02/18 | 284 | 284 | 277 | 281 | 500,000 |
1983/02/17 | 281 | 284 | 279 | 284 | 885,000 |
1983/02/16 | 282 | 283 | 278 | 282 | 466,000 |
1983/02/15 | 280 | 283 | 277 | 279 | 1,059,000 |
1983/02/14 | 279 | 283 | 279 | 280 | 528,000 |
1983/02/12 | 279 | 280 | 277 | 279 | 429,000 |
1983/02/10 | 278 | 280 | 277 | 277 | 1,101,000 |
1983/02/09 | 283 | 284 | 277 | 278 | 753,000 |
1983/02/08 | 272 | 283 | 271 | 283 | 1,270,000 |
1983/02/07 | 271 | 274 | 271 | 274 | 146,000 |
1983/02/05 | 271 | 275 | 270 | 275 | 211,000 |
1983/02/04 | 270 | 272 | 269 | 269 | 464,000 |
1983/02/03 | 279 | 280 | 271 | 271 | 724,000 |
1983/02/02 | 280 | 281 | 278 | 280 | 762,000 |
1983/02/01 | 280 | 281 | 277 | 277 | 728,000 |
1983/01/31 | 276 | 283 | 276 | 276 | 1,097,000 |
1983/01/29 | 275 | 284 | 275 | 276 | 1,131,000 |
1983/01/28 | 267 | 275 | 267 | 275 | 617,000 |
1983/01/27 | 269 | 271 | 267 | 267 | 290,000 |
1983/01/26 | 270 | 272 | 267 | 268 | 465,000 |
1983/01/25 | 269 | 273 | 268 | 269 | 461,000 |
1983/01/24 | 270 | 273 | 268 | 269 | 294,000 |
1983/01/22 | 273 | 275 | 273 | 273 | 263,000 |
1983/01/21 | 274 | 277 | 273 | 273 | 255,000 |
1983/01/20 | 273 | 275 | 273 | 273 | 235,000 |
1983/01/19 | 272 | 278 | 271 | 273 | 1,002,000 |
1983/01/18 | 282 | 282 | 278 | 278 | 367,000 |
1983/01/17 | 284 | 284 | 280 | 281 | 332,000 |
1983/01/14 | 280 | 284 | 280 | 280 | 757,000 |
1983/01/13 | 279 | 280 | 275 | 280 | 541,000 |
1983/01/12 | 280 | 282 | 275 | 279 | 532,000 |
1983/01/11 | 282 | 285 | 280 | 282 | 699,000 |
1983/01/10 | 285 | 285 | 281 | 281 | 603,000 |
1983/01/08 | 285 | 289 | 284 | 285 | 695,000 |
1983/01/07 | 290 | 291 | 285 | 285 | 4,138,001 |
1983/01/06 | 270 | 280 | 270 | 277 | 1,227,000 |
1983/01/05 | 265 | 278 | 265 | 272 | 783,000 |
1983/01/04 | 263 | 265 | 262 | 262 | 125,000 |