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 |
---|---|---|---|---|---|
1984/12/28 | 723 | 740 | 721 | 738 | 38,654,007 |
1984/12/27 | 705 | 718 | 700 | 715 | 18,416,003 |
1984/12/26 | 700 | 723 | 694 | 714 | 63,797,012 |
1984/12/25 | 693 | 709 | 684 | 700 | 30,122,006 |
1984/12/24 | 690 | 695 | 683 | 684 | 25,198,005 |
1984/12/22 | 653 | 680 | 651 | 680 | 19,703,004 |
1984/12/21 | 670 | 675 | 651 | 653 | 15,134,003 |
1984/12/20 | 663 | 669 | 644 | 660 | 10,753,002 |
1984/12/19 | 649 | 670 | 640 | 657 | 26,668,005 |
1984/12/18 | 613 | 639 | 612 | 639 | 6,735,001 |
1984/12/17 | 610 | 614 | 601 | 601 | 1,344,000 |
1984/12/15 | 619 | 619 | 600 | 600 | 1,258,000 |
1984/12/14 | 618 | 625 | 606 | 610 | 4,773,001 |
1984/12/13 | 610 | 615 | 590 | 595 | 2,706,001 |
1984/12/12 | 625 | 629 | 608 | 613 | 2,839,001 |
1984/12/11 | 620 | 631 | 610 | 621 | 3,608,001 |
1984/12/10 | 624 | 630 | 615 | 615 | 3,722,001 |
1984/12/07 | 643 | 654 | 621 | 623 | 8,373,002 |
1984/12/06 | 661 | 666 | 640 | 640 | 9,028,002 |
1984/12/05 | 679 | 680 | 657 | 661 | 37,987,007 |
1984/12/04 | 645 | 666 | 636 | 666 | 26,373,005 |
1984/12/03 | 655 | 667 | 640 | 645 | 49,690,009 |
1984/12/01 | 583 | 620 | 583 | 620 | 10,488,002 |
1984/11/30 | 585 | 585 | 576 | 581 | 2,531,000 |
1984/11/29 | 570 | 590 | 566 | 572 | 3,541,001 |
1984/11/28 | 563 | 568 | 560 | 568 | 4,004,001 |
1984/11/27 | 564 | 573 | 563 | 566 | 2,144,000 |
1984/11/26 | 572 | 575 | 567 | 567 | 937,000 |
1984/11/24 | 570 | 574 | 566 | 571 | 4,780,001 |
1984/11/22 | 575 | 584 | 570 | 571 | 1,455,000 |
1984/11/21 | 564 | 580 | 564 | 580 | 1,099,000 |
1984/11/20 | 565 | 568 | 562 | 562 | 614,000 |
1984/11/19 | 563 | 570 | 561 | 565 | 742,000 |
1984/11/17 | 568 | 568 | 561 | 563 | 729,000 |
1984/11/16 | 570 | 573 | 568 | 570 | 682,000 |
1984/11/15 | 570 | 575 | 569 | 569 | 1,003,000 |
1984/11/14 | 568 | 578 | 568 | 571 | 1,127,000 |
1984/11/13 | 570 | 580 | 568 | 571 | 958,000 |
1984/11/12 | 568 | 579 | 568 | 568 | 889,000 |
1984/11/09 | 569 | 580 | 565 | 565 | 935,000 |
1984/11/08 | 561 | 570 | 561 | 563 | 1,300,000 |
1984/11/07 | 584 | 589 | 566 | 571 | 2,105,000 |
1984/11/06 | 590 | 594 | 578 | 580 | 4,186,001 |
1984/11/05 | 570 | 580 | 570 | 575 | 809,000 |
1984/11/02 | 572 | 575 | 562 | 562 | 1,103,000 |
1984/11/01 | 580 | 588 | 562 | 562 | 3,404,001 |
1984/10/31 | 576 | 587 | 575 | 579 | 1,229,000 |
1984/10/30 | 578 | 585 | 575 | 577 | 1,342,000 |
1984/10/29 | 600 | 600 | 576 | 579 | 7,554,001 |
1984/10/27 | 588 | 594 | 586 | 594 | 3,725,001 |
1984/10/26 | 590 | 599 | 575 | 576 | 6,620,001 |
1984/10/25 | 595 | 595 | 573 | 579 | 4,961,001 |
1984/10/24 | 555 | 600 | 555 | 590 | 15,780,003 |
1984/10/23 | 561 | 569 | 555 | 556 | 813,000 |
1984/10/22 | 570 | 572 | 561 | 561 | 807,000 |
1984/10/20 | 561 | 574 | 560 | 570 | 2,061,000 |
1984/10/19 | 557 | 565 | 550 | 558 | 2,076,000 |
1984/10/18 | 560 | 575 | 542 | 553 | 2,441,000 |
1984/10/17 | 550 | 579 | 549 | 570 | 7,552,001 |
1984/10/16 | 550 | 550 | 535 | 540 | 853,000 |
1984/10/15 | 546 | 562 | 546 | 550 | 1,591,000 |
1984/10/12 | 561 | 568 | 543 | 548 | 1,981,000 |
1984/10/11 | 527 | 575 | 526 | 560 | 5,178,001 |
1984/10/09 | 522 | 529 | 521 | 525 | 769,000 |
1984/10/08 | 526 | 533 | 523 | 523 | 757,000 |
1984/10/06 | 528 | 535 | 528 | 529 | 542,000 |
1984/10/05 | 529 | 535 | 527 | 530 | 983,000 |
1984/10/04 | 538 | 544 | 532 | 532 | 565,000 |
1984/10/03 | 540 | 549 | 540 | 544 | 699,000 |
1984/10/02 | 554 | 559 | 540 | 541 | 847,000 |
1984/10/01 | 531 | 563 | 531 | 556 | 2,398,000 |
1984/09/29 | 519 | 530 | 519 | 530 | 375,000 |
1984/09/28 | 517 | 525 | 517 | 519 | 1,391,000 |
1984/09/27 | 520 | 527 | 517 | 520 | 1,191,000 |
1984/09/26 | 519 | 525 | 516 | 520 | 2,922,001 |
1984/09/25 | 516 | 525 | 515 | 525 | 2,599,000 |
1984/09/22 | 518 | 518 | 513 | 518 | 1,210,000 |
1984/09/21 | 524 | 529 | 520 | 520 | 2,512,000 |
1984/09/20 | 534 | 535 | 528 | 534 | 1,812,000 |
1984/09/19 | 545 | 547 | 536 | 536 | 1,224,000 |
1984/09/18 | 550 | 553 | 547 | 547 | 977,000 |
1984/09/17 | 553 | 554 | 550 | 550 | 699,000 |
1984/09/14 | 552 | 555 | 550 | 551 | 1,439,000 |
1984/09/13 | 558 | 559 | 551 | 552 | 1,133,000 |
1984/09/12 | 556 | 560 | 555 | 559 | 1,478,000 |
1984/09/11 | 556 | 560 | 555 | 555 | 988,000 |
1984/09/10 | 566 | 571 | 557 | 557 | 728,000 |
1984/09/07 | 559 | 574 | 557 | 566 | 3,191,001 |
1984/09/06 | 560 | 566 | 559 | 559 | 847,000 |
1984/09/05 | 561 | 568 | 558 | 558 | 974,000 |
1984/09/04 | 573 | 575 | 563 | 563 | 1,064,000 |
1984/09/03 | 575 | 578 | 570 | 575 | 3,416,001 |
1984/09/01 | 555 | 574 | 555 | 570 | 1,165,000 |
1984/08/31 | 573 | 575 | 557 | 560 | 1,954,000 |
1984/08/30 | 558 | 575 | 554 | 575 | 993,000 |
1984/08/29 | 560 | 562 | 555 | 560 | 2,665,001 |
1984/08/28 | 564 | 569 | 562 | 562 | 1,101,000 |
1984/08/27 | 570 | 575 | 565 | 566 | 802,000 |
1984/08/25 | 562 | 575 | 561 | 575 | 857,000 |
1984/08/24 | 558 | 562 | 558 | 562 | 994,000 |
1984/08/23 | 561 | 563 | 558 | 558 | 1,857,000 |
1984/08/22 | 562 | 570 | 561 | 561 | 1,849,000 |
1984/08/21 | 566 | 568 | 564 | 565 | 1,440,000 |
1984/08/20 | 560 | 569 | 560 | 564 | 1,171,000 |
1984/08/18 | 558 | 563 | 558 | 559 | 1,760,000 |
1984/08/17 | 558 | 568 | 558 | 559 | 1,181,000 |
1984/08/16 | 557 | 565 | 556 | 558 | 2,312,000 |
1984/08/15 | 572 | 574 | 560 | 563 | 2,893,001 |
1984/08/14 | 577 | 580 | 573 | 577 | 1,636,000 |
1984/08/13 | 579 | 585 | 576 | 578 | 779,000 |
1984/08/10 | 576 | 584 | 573 | 584 | 1,348,000 |
1984/08/09 | 571 | 584 | 571 | 572 | 1,399,000 |
1984/08/08 | 573 | 578 | 570 | 570 | 2,062,000 |
1984/08/07 | 585 | 590 | 570 | 573 | 2,183,000 |
1984/08/06 | 574 | 585 | 574 | 580 | 2,068,000 |
1984/08/04 | 581 | 589 | 565 | 573 | 4,706,001 |
1984/08/03 | 595 | 603 | 586 | 591 | 5,365,001 |
1984/08/02 | 610 | 614 | 592 | 595 | 5,244,001 |
1984/08/01 | 636 | 637 | 611 | 620 | 18,870,004 |
1984/07/31 | 618 | 635 | 618 | 634 | 10,532,002 |
1984/07/30 | 618 | 624 | 616 | 622 | 8,936,002 |
1984/07/28 | 632 | 634 | 615 | 618 | 25,092,005 |
1984/07/27 | 609 | 633 | 609 | 630 | 12,233,002 |
1984/07/26 | 596 | 607 | 596 | 600 | 11,583,002 |
1984/07/25 | 579 | 601 | 579 | 596 | 5,049,001 |
1984/07/24 | 577 | 585 | 570 | 579 | 5,853,001 |
1984/07/23 | 590 | 597 | 582 | 587 | 4,258,001 |
1984/07/21 | 580 | 590 | 577 | 590 | 2,516,000 |
1984/07/20 | 588 | 590 | 578 | 585 | 6,000,001 |
1984/07/19 | 595 | 600 | 595 | 598 | 6,460,001 |
1984/07/18 | 613 | 615 | 605 | 605 | 4,215,001 |
1984/07/17 | 619 | 626 | 619 | 619 | 9,898,002 |
1984/07/16 | 625 | 625 | 619 | 620 | 4,565,001 |
1984/07/13 | 637 | 637 | 626 | 628 | 8,696,002 |
1984/07/12 | 630 | 646 | 628 | 642 | 36,165,007 |
1984/07/11 | 629 | 632 | 626 | 629 | 12,928,002 |
1984/07/10 | 612 | 632 | 612 | 630 | 13,544,003 |
1984/07/09 | 617 | 620 | 612 | 612 | 4,847,001 |
1984/07/07 | 625 | 625 | 618 | 620 | 5,319,001 |
1984/07/06 | 635 | 637 | 629 | 632 | 11,123,002 |
1984/07/05 | 629 | 642 | 628 | 640 | 32,748,006 |
1984/07/04 | 618 | 631 | 618 | 629 | 25,192,005 |
1984/07/03 | 629 | 629 | 617 | 623 | 19,214,004 |
1984/07/02 | 618 | 629 | 615 | 626 | 26,495,005 |
1984/06/30 | 605 | 612 | 604 | 612 | 9,236,002 |
1984/06/29 | 612 | 616 | 600 | 605 | 18,293,003 |
1984/06/28 | 595 | 615 | 591 | 612 | 35,298,007 |
1984/06/27 | 592 | 598 | 580 | 595 | 22,863,004 |
1984/06/26 | 559 | 583 | 555 | 582 | 7,671,001 |
1984/06/25 | 534 | 555 | 534 | 550 | 1,680,000 |
1984/06/23 | 535 | 538 | 533 | 533 | 1,533,000 |
1984/06/22 | 541 | 546 | 535 | 537 | 2,206,000 |
1984/06/21 | 550 | 550 | 541 | 544 | 2,078,000 |
1984/06/20 | 549 | 551 | 543 | 545 | 3,236,001 |
1984/06/19 | 565 | 567 | 546 | 550 | 3,430,001 |
1984/06/18 | 548 | 555 | 541 | 555 | 1,627,000 |
1984/06/16 | 540 | 543 | 536 | 538 | 2,142,000 |
1984/06/15 | 542 | 551 | 539 | 540 | 5,263,001 |
1984/06/14 | 570 | 580 | 552 | 552 | 6,040,001 |
1984/06/13 | 570 | 570 | 561 | 569 | 4,256,001 |
1984/06/12 | 580 | 581 | 570 | 570 | 5,252,001 |
1984/06/11 | 598 | 601 | 581 | 583 | 3,743,001 |
1984/06/08 | 600 | 605 | 589 | 594 | 11,645,002 |
1984/06/07 | 575 | 598 | 575 | 585 | 10,319,002 |
1984/06/06 | 585 | 596 | 575 | 575 | 6,673,001 |
1984/06/05 | 605 | 609 | 581 | 585 | 15,453,003 |
1984/06/04 | 600 | 605 | 591 | 605 | 13,238,003 |
1984/06/02 | 609 | 612 | 600 | 604 | 26,139,005 |
1984/06/01 | 560 | 600 | 557 | 600 | 25,797,005 |
1984/05/31 | 573 | 575 | 548 | 550 | 5,444,001 |
1984/05/30 | 575 | 586 | 568 | 568 | 7,036,001 |
1984/05/29 | 573 | 579 | 570 | 578 | 9,883,002 |
1984/05/28 | 570 | 572 | 562 | 569 | 2,337,000 |
1984/05/26 | 570 | 572 | 565 | 566 | 4,353,001 |
1984/05/25 | 571 | 576 | 555 | 560 | 5,618,001 |
1984/05/24 | 575 | 583 | 571 | 582 | 11,529,002 |
1984/05/23 | 572 | 583 | 567 | 579 | 20,346,004 |
1984/05/22 | 545 | 575 | 531 | 575 | 12,507,002 |
1984/05/21 | 545 | 552 | 541 | 548 | 4,728,001 |
1984/05/19 | 535 | 545 | 533 | 540 | 3,772,001 |
1984/05/18 | 525 | 535 | 520 | 530 | 6,004,001 |
1984/05/17 | 560 | 567 | 525 | 537 | 6,894,001 |
1984/05/16 | 550 | 566 | 549 | 555 | 4,332,001 |
1984/05/15 | 542 | 557 | 540 | 550 | 6,106,001 |
1984/05/14 | 547 | 557 | 542 | 550 | 5,623,001 |
1984/05/11 | 557 | 578 | 554 | 577 | 8,858,002 |
1984/05/10 | 572 | 575 | 560 | 562 | 5,481,001 |
1984/05/09 | 580 | 585 | 573 | 580 | 4,529,001 |
1984/05/08 | 599 | 599 | 577 | 587 | 6,729,001 |
1984/05/07 | 580 | 599 | 572 | 599 | 7,931,002 |
1984/05/04 | 581 | 585 | 576 | 580 | 8,850,002 |
1984/05/02 | 585 | 593 | 581 | 585 | 10,180,002 |
1984/05/01 | 600 | 605 | 588 | 595 | 17,777,003 |
1984/04/28 | 587 | 604 | 580 | 604 | 23,884,005 |
1984/04/27 | 566 | 577 | 560 | 577 | 18,401,003 |
1984/04/26 | 547 | 560 | 542 | 556 | 15,627,003 |
1984/04/25 | 533 | 550 | 530 | 549 | 22,760,004 |
1984/04/24 | 530 | 530 | 521 | 529 | 6,939,001 |
1984/04/23 | 520 | 525 | 515 | 524 | 3,893,001 |
1984/04/21 | 509 | 519 | 508 | 516 | 2,101,000 |
1984/04/20 | 496 | 510 | 494 | 510 | 2,596,000 |
1984/04/19 | 512 | 512 | 501 | 501 | 3,067,001 |
1984/04/18 | 503 | 514 | 503 | 510 | 2,431,000 |
1984/04/17 | 515 | 519 | 503 | 503 | 3,140,001 |
1984/04/16 | 520 | 525 | 517 | 523 | 3,604,001 |
1984/04/13 | 535 | 535 | 520 | 525 | 14,736,003 |
1984/04/12 | 500 | 525 | 495 | 525 | 15,130,003 |
1984/04/11 | 499 | 500 | 492 | 495 | 7,030,001 |
1984/04/10 | 483 | 492 | 480 | 492 | 2,868,001 |
1984/04/09 | 491 | 493 | 481 | 481 | 2,989,001 |
1984/04/07 | 500 | 501 | 491 | 491 | 5,620,001 |
1984/04/06 | 488 | 500 | 481 | 500 | 7,543,001 |
1984/04/05 | 492 | 499 | 488 | 488 | 10,717,002 |
1984/04/04 | 471 | 490 | 470 | 487 | 13,061,002 |
1984/04/03 | 470 | 473 | 467 | 473 | 3,007,001 |
1984/04/02 | 468 | 474 | 467 | 470 | 2,458,000 |
1984/03/31 | 475 | 477 | 467 | 473 | 2,636,001 |
1984/03/30 | 476 | 480 | 468 | 473 | 8,279,002 |
1984/03/29 | 467 | 473 | 463 | 473 | 4,240,001 |
1984/03/28 | 469 | 469 | 459 | 463 | 6,857,001 |
1984/03/27 | 464 | 473 | 461 | 470 | 4,908,001 |
1984/03/26 | 464 | 464 | 458 | 462 | 2,756,001 |
1984/03/24 | 464 | 464 | 456 | 464 | 3,762,001 |
1984/03/23 | 445 | 465 | 443 | 460 | 7,629,001 |
1984/03/22 | 446 | 446 | 442 | 445 | 1,647,000 |
1984/03/21 | 451 | 452 | 442 | 446 | 2,794,001 |
1984/03/19 | 446 | 454 | 441 | 452 | 3,309,001 |
1984/03/17 | 447 | 449 | 441 | 448 | 1,900,000 |
1984/03/16 | 437 | 450 | 437 | 444 | 5,040,001 |
1984/03/15 | 449 | 450 | 436 | 437 | 3,232,001 |
1984/03/14 | 432 | 454 | 431 | 454 | 6,477,001 |
1984/03/13 | 417 | 424 | 416 | 422 | 1,134,000 |
1984/03/12 | 417 | 419 | 415 | 416 | 256,000 |
1984/03/09 | 414 | 420 | 412 | 415 | 883,000 |
1984/03/08 | 418 | 418 | 413 | 415 | 498,000 |
1984/03/07 | 419 | 420 | 413 | 418 | 638,000 |
1984/03/06 | 422 | 422 | 417 | 419 | 783,000 |
1984/03/05 | 418 | 422 | 418 | 419 | 1,336,000 |
1984/03/03 | 418 | 418 | 413 | 418 | 586,000 |
1984/03/02 | 419 | 420 | 415 | 416 | 560,000 |
1984/03/01 | 416 | 418 | 415 | 415 | 668,000 |
1984/02/29 | 419 | 420 | 411 | 418 | 520,000 |
1984/02/28 | 425 | 433 | 425 | 428 | 1,580,000 |
1984/02/27 | 409 | 415 | 408 | 415 | 1,153,000 |
1984/02/25 | 410 | 414 | 406 | 407 | 1,292,000 |
1984/02/24 | 410 | 410 | 405 | 405 | 978,000 |
1984/02/23 | 413 | 413 | 408 | 409 | 718,000 |
1984/02/22 | 410 | 411 | 409 | 409 | 812,000 |
1984/02/21 | 412 | 415 | 410 | 410 | 468,000 |
1984/02/20 | 410 | 415 | 410 | 410 | 334,000 |
1984/02/18 | 410 | 410 | 408 | 410 | 272,000 |
1984/02/17 | 407 | 410 | 407 | 409 | 839,000 |
1984/02/16 | 409 | 411 | 405 | 411 | 466,000 |
1984/02/15 | 410 | 415 | 408 | 414 | 428,000 |
1984/02/14 | 408 | 410 | 404 | 405 | 655,000 |
1984/02/13 | 412 | 415 | 404 | 413 | 877,000 |
1984/02/10 | 410 | 413 | 403 | 412 | 1,120,000 |
1984/02/09 | 420 | 420 | 405 | 412 | 1,278,000 |
1984/02/08 | 420 | 425 | 419 | 422 | 1,624,000 |
1984/02/07 | 425 | 427 | 422 | 422 | 1,351,000 |
1984/02/06 | 429 | 429 | 427 | 428 | 640,000 |
1984/02/04 | 433 | 433 | 427 | 427 | 1,212,000 |
1984/02/03 | 445 | 445 | 431 | 431 | 1,593,000 |
1984/02/02 | 439 | 450 | 435 | 445 | 4,023,001 |
1984/02/01 | 435 | 440 | 431 | 440 | 2,304,000 |
1984/01/31 | 439 | 440 | 437 | 440 | 1,206,000 |
1984/01/30 | 446 | 448 | 437 | 440 | 2,270,000 |
1984/01/28 | 438 | 445 | 437 | 444 | 3,285,001 |
1984/01/27 | 441 | 443 | 436 | 437 | 1,586,000 |
1984/01/26 | 449 | 449 | 442 | 443 | 1,290,000 |
1984/01/25 | 440 | 455 | 439 | 450 | 4,630,001 |
1984/01/24 | 436 | 440 | 436 | 437 | 1,514,000 |
1984/01/23 | 435 | 442 | 435 | 438 | 1,653,000 |
1984/01/21 | 441 | 442 | 431 | 436 | 2,024,000 |
1984/01/20 | 447 | 448 | 442 | 445 | 2,088,000 |
1984/01/19 | 450 | 455 | 448 | 448 | 2,949,001 |
1984/01/18 | 459 | 460 | 448 | 448 | 4,372,001 |
1984/01/17 | 464 | 465 | 456 | 460 | 2,274,000 |
1984/01/13 | 460 | 467 | 455 | 465 | 9,307,002 |
1984/01/12 | 465 | 466 | 460 | 461 | 8,305,002 |
1984/01/11 | 455 | 471 | 453 | 468 | 27,519,005 |
1984/01/10 | 446 | 452 | 440 | 450 | 8,419,002 |
1984/01/09 | 457 | 464 | 446 | 446 | 15,879,003 |
1984/01/07 | 449 | 460 | 443 | 456 | 23,749,005 |
1984/01/06 | 435 | 450 | 435 | 450 | 26,187,005 |
1984/01/05 | 427 | 428 | 420 | 425 | 3,243,001 |
1984/01/04 | 429 | 429 | 423 | 425 | 2,646,001 |