日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 780 790 780 781 880,000
1985/12/27 788 797 785 785 964,000
1985/12/26 808 810 786 798 8,023,002
1985/12/25 791 800 785 798 2,016,000
1985/12/24 800 800 781 781 1,298,000
1985/12/23 805 805 796 796 641,000
1985/12/21 797 803 795 803 573,000
1985/12/20 805 810 796 797 2,818,001
1985/12/19 813 818 801 806 1,469,000
1985/12/18 824 828 811 813 1,923,000
1985/12/17 834 837 825 825 6,485,002
1985/12/16 815 829 813 827 7,215,002
1985/12/13 790 820 790 805 5,827,001
1985/12/12 802 815 796 800 4,052,001
1985/12/11 790 809 788 805 2,470,001
1985/12/10 794 795 781 790 1,108,000
1985/12/09 802 810 794 794 3,681,001
1985/12/07 779 804 778 804 2,822,001
1985/12/06 770 785 770 770 1,619,000
1985/12/05 771 779 769 771 2,127,001
1985/12/04 773 782 773 779 1,420,000
1985/12/03 790 795 771 772 1,845,000
1985/12/02 792 804 790 790 1,187,000
1985/11/30 794 795 782 792 2,300,001
1985/11/29 765 795 760 794 2,183,001
1985/11/28 762 770 755 760 2,197,001
1985/11/27 770 773 759 759 2,891,001
1985/11/26 778 780 772 772 1,287,000
1985/11/25 784 789 776 776 1,108,000
1985/11/22 780 780 770 774 4,359,001
1985/11/21 767 778 765 770 1,448,000
1985/11/20 781 785 770 770 1,519,000
1985/11/19 788 795 785 790 1,005,000
1985/11/18 808 808 790 790 1,002,000
1985/11/16 808 813 801 801 1,274,000
1985/11/15 810 823 806 806 2,412,001
1985/11/14 821 821 797 802 3,021,001
1985/11/13 800 826 800 820 10,121,002
1985/11/12 790 801 785 793 1,745,000
1985/11/11 785 792 782 785 777,000
1985/11/08 789 792 780 781 1,565,000
1985/11/07 800 800 786 792 1,180,000
1985/11/06 778 808 778 803 3,358,001
1985/11/05 778 790 775 784 730,000
1985/11/02 789 798 781 798 1,089,000
1985/11/01 765 793 761 790 1,795,000
1985/10/31 775 785 761 765 2,355,001
1985/10/30 751 778 750 775 1,192,000
1985/10/29 762 765 750 750 1,842,000
1985/10/28 766 767 762 764 2,847,001
1985/10/26 760 769 754 767 917,000
1985/10/25 779 779 767 768 922,000
1985/10/24 777 778 768 770 503,000
1985/10/23 775 779 773 779 472,000
1985/10/22 775 780 773 773 591,000
1985/10/21 780 780 773 780 1,054,000
1985/10/19 775 783 771 775 1,937,000
1985/10/18 785 794 778 780 1,395,000
1985/10/17 778 790 777 783 1,138,000
1985/10/16 780 789 768 775 1,413,000
1985/10/15 800 804 780 780 1,523,000
1985/10/14 789 804 785 797 1,089,000
1985/10/11 785 794 781 789 538,000
1985/10/09 781 795 774 794 1,215,000
1985/10/08 794 800 780 780 1,914,000
1985/10/07 814 820 796 804 2,181,001
1985/10/05 787 818 781 810 3,218,001
1985/10/04 768 795 765 777 2,843,001
1985/10/03 730 779 730 770 2,378,001
1985/10/02 740 745 730 730 716,000
1985/10/01 741 750 730 740 1,015,000
1985/09/30 760 762 740 745 670,000
1985/09/28 729 765 722 765 1,110,000
1985/09/27 729 740 721 725 1,106,000
1985/09/26 730 734 712 729 3,795,001
1985/09/25 755 758 731 733 1,857,000
1985/09/24 765 765 752 755 1,161,000
1985/09/21 760 762 755 760 940,000
1985/09/20 757 765 756 758 3,891,001
1985/09/19 763 765 753 759 1,589,000
1985/09/18 779 779 763 765 1,594,000
1985/09/17 782 785 776 779 1,268,000
1985/09/13 794 794 780 781 846,000
1985/09/12 780 796 778 796 1,020,000
1985/09/11 783 795 780 780 990,000
1985/09/10 784 792 776 781 1,854,000
1985/09/09 798 798 780 784 813,000
1985/09/07 802 802 793 798 692,000
1985/09/06 765 825 765 802 5,347,001
1985/09/05 776 789 766 772 2,907,001
1985/09/04 781 785 771 780 4,067,001
1985/09/03 808 812 795 795 3,406,001
1985/09/02 805 814 803 814 888,000
1985/08/31 821 821 804 815 2,030,000
1985/08/30 825 830 822 822 905,000
1985/08/29 820 834 820 825 1,566,000
1985/08/28 820 834 815 819 5,109,001
1985/08/27 800 838 790 825 6,622,002
1985/08/26 885 885 840 840 2,092,001
1985/08/24 876 883 875 875 566,000
1985/08/23 898 905 873 875 3,057,001
1985/08/22 887 895 886 888 2,864,001
1985/08/21 895 899 889 895 671,000
1985/08/20 891 899 885 885 934,000
1985/08/19 910 914 897 897 740,000
1985/08/17 910 915 906 906 863,000
1985/08/16 925 934 907 907 4,104,001
1985/08/15 899 931 890 925 4,492,001
1985/08/14 885 901 885 889 2,207,001
1985/08/13 887 887 875 884 823,000
1985/08/12 875 885 875 882 858,000
1985/08/09 860 870 859 870 777,000
1985/08/08 861 874 857 859 797,000
1985/08/07 856 869 855 860 684,000
1985/08/06 863 863 852 855 644,000
1985/08/05 869 870 865 866 598,000
1985/08/03 885 885 870 879 399,000
1985/08/02 891 898 871 871 1,385,000
1985/08/01 893 910 880 895 4,356,001
1985/07/31 856 895 850 883 3,529,001
1985/07/30 840 860 826 826 2,291,001
1985/07/29 836 855 828 840 1,936,000
1985/07/27 845 855 831 831 661,000
1985/07/26 835 859 830 841 1,825,000
1985/07/25 849 850 831 845 1,108,000
1985/07/24 858 860 845 849 1,208,000
1985/07/23 845 869 844 848 1,508,000
1985/07/22 841 850 838 838 798,000
1985/07/20 844 858 844 845 810,000
1985/07/19 851 857 836 844 1,549,000
1985/07/18 870 870 850 851 1,163,000
1985/07/17 860 890 860 870 3,885,001
1985/07/16 805 868 805 855 3,806,001
1985/07/15 821 830 790 815 4,029,001
1985/07/12 855 860 830 840 3,454,001
1985/07/11 875 880 864 865 2,720,001
1985/07/10 891 900 880 885 1,251,000
1985/07/09 899 909 890 895 2,840,001
1985/07/08 880 909 875 894 2,736,001
1985/07/06 882 890 877 878 1,788,000
1985/07/05 890 898 882 892 2,691,001
1985/07/04 901 918 894 899 2,609,001
1985/07/03 907 914 898 900 4,385,001
1985/07/02 921 933 909 910 4,997,001
1985/07/01 911 924 911 918 1,945,000
1985/06/29 911 924 907 911 2,580,001
1985/06/28 916 929 915 919 2,951,001
1985/06/27 950 954 900 936 7,833,002
1985/06/26 998 999 955 955 6,888,002
1985/06/25 1,010 1,020 985 985 3,494,001
1985/06/24 1,040 1,050 1,010 1,010 5,063,001
1985/06/22 1,000 1,020 1,000 1,020 1,687,000
1985/06/21 1,000 1,030 990 991 4,611,001
1985/06/20 981 1,010 975 999 5,879,001
1985/06/19 991 995 978 982 3,348,001
1985/06/18 1,010 1,020 991 1,000 2,720,001
1985/06/17 1,040 1,040 995 995 4,159,001
1985/06/15 1,010 1,040 1,010 1,040 4,412,001
1985/06/14 980 985 975 985 4,432,001
1985/06/13 1,000 1,000 982 990 5,259,001
1985/06/12 1,020 1,030 1,000 1,000 4,376,001
1985/06/11 1,020 1,030 1,010 1,010 3,937,001
1985/06/10 1,020 1,050 1,010 1,020 5,497,001
1985/06/07 1,020 1,040 998 1,010 10,294,002
1985/06/06 1,050 1,060 1,030 1,030 7,390,002
1985/06/05 1,130 1,130 1,060 1,090 24,678,006
1985/06/04 1,000 1,080 999 1,080 12,403,003
1985/06/03 1,080 1,090 1,010 1,010 10,531,003
1985/06/01 1,100 1,110 1,080 1,090 10,884,003
1985/05/31 1,100 1,130 1,080 1,100 40,793,010
1985/05/30 1,070 1,070 1,040 1,070 11,400,003
1985/05/29 1,060 1,100 1,050 1,070 40,735,010
1985/05/28 1,040 1,110 1,030 1,060 44,947,011
1985/05/27 990 1,020 987 1,020 10,373,002
1985/05/25 981 998 980 990 3,747,001
1985/05/24 990 1,000 976 976 8,705,002
1985/05/23 1,010 1,030 1,000 1,010 21,933,005
1985/05/22 998 1,030 989 1,010 25,272,006
1985/05/21 986 1,010 975 995 19,146,005
1985/05/20 995 998 966 966 9,911,002
1985/05/18 999 1,010 989 1,000 13,383,003
1985/05/17 980 1,020 976 1,010 60,061,014
1985/05/16 940 960 920 960 39,316,009
1985/05/15 928 940 918 918 12,570,003
1985/05/14 942 943 911 918 9,055,002
1985/05/13 943 949 928 930 12,057,003
1985/05/10 899 935 891 934 18,146,004
1985/05/09 896 897 878 878 3,840,001
1985/05/08 869 890 867 889 3,741,001
1985/05/07 875 880 861 863 1,633,000
1985/05/04 875 880 870 880 1,569,000
1985/05/02 870 876 865 865 2,064,000
1985/05/01 865 885 863 880 4,276,001
1985/04/30 875 880 870 873 2,322,001
1985/04/27 880 885 874 885 3,983,001
1985/04/26 890 890 867 883 16,132,004
1985/04/25 849 863 840 860 5,678,001
1985/04/24 830 845 823 845 5,015,001
1985/04/23 796 810 794 809 2,005,000
1985/04/22 829 829 800 800 1,571,000
1985/04/20 810 824 810 823 2,874,001
1985/04/19 780 810 780 797 4,665,001
1985/04/18 850 850 770 823 9,520,002
1985/04/17 855 878 855 860 9,883,002
1985/04/16 920 924 851 865 10,210,002
1985/04/15 940 950 925 925 5,366,001
1985/04/12 934 940 928 938 6,913,002
1985/04/11 935 939 925 930 7,485,002
1985/04/10 902 945 901 945 21,400,005
1985/04/09 880 900 876 900 7,341,002
1985/04/08 880 888 870 870 3,121,001
1985/04/06 859 870 858 870 1,642,000
1985/04/05 870 870 858 858 2,493,001
1985/04/04 874 874 860 868 3,350,001
1985/04/03 856 875 855 860 4,700,001
1985/04/02 856 860 851 856 2,895,001
1985/04/01 879 879 856 856 3,385,001
1985/03/30 880 887 867 867 3,948,001
1985/03/29 880 890 868 868 5,962,001
1985/03/28 875 903 860 877 16,889,004
1985/03/27 855 885 840 875 20,324,005
1985/03/27 1 -> 1.05 分割
1985/03/26 881 881 860 865 9,988,002
1985/03/25 835 875 834 875 9,989,002
1985/03/23 830 833 828 833 1,891,000
1985/03/22 834 835 826 829 1,916,000
1985/03/20 831 835 821 825 2,347,000
1985/03/19 840 840 826 829 2,473,000
1985/03/18 850 853 830 830 5,840,001
1985/03/16 823 839 819 839 5,244,001
1985/03/15 810 820 802 818 5,811,001
1985/03/14 800 800 790 800 3,410,001
1985/03/13 799 808 793 800 3,015,001
1985/03/12 790 795 785 790 4,095,001
1985/03/11 820 820 791 792 3,929,001
1985/03/08 817 817 799 811 7,183,001
1985/03/07 828 844 820 820 7,860,001
1985/03/06 820 830 816 823 8,426,002
1985/03/05 860 866 830 831 14,443,003
1985/03/04 850 900 849 880 33,287,006
1985/03/02 880 880 870 870 49,396,009
1985/03/01 760 820 760 820 54,570,010
1985/02/28 740 741 715 720 21,782,004
1985/02/27 702 725 695 720 21,609,004
1985/02/26 690 710 676 695 12,716,002
1985/02/25 674 690 672 689 2,046,000
1985/02/23 663 670 662 669 1,107,000
1985/02/22 662 669 661 661 1,282,000
1985/02/21 662 679 660 660 2,032,000
1985/02/20 660 670 659 659 1,451,000
1985/02/19 665 668 658 665 1,882,000
1985/02/18 675 675 666 666 1,266,000
1985/02/16 670 683 667 675 830,000
1985/02/15 675 688 665 670 2,254,000
1985/02/14 675 692 675 678 2,799,001
1985/02/13 678 686 672 685 2,143,000
1985/02/12 700 700 677 678 3,395,001
1985/02/08 685 695 671 689 7,076,001
1985/02/07 660 697 658 671 3,310,001
1985/02/06 661 670 658 662 3,224,001
1985/02/05 670 675 662 664 2,920,001
1985/02/04 690 703 670 670 4,414,001
1985/02/02 675 684 675 678 2,280,000
1985/02/01 710 714 678 679 8,369,002
1985/01/31 678 723 675 715 20,592,004
1985/01/30 681 698 675 675 5,737,001
1985/01/29 690 695 670 671 8,901,002
1985/01/28 652 684 652 680 5,689,001
1985/01/26 651 654 644 650 5,121,001
1985/01/25 675 675 651 654 8,033,002
1985/01/24 683 687 672 675 2,867,001
1985/01/23 681 689 680 687 2,874,001
1985/01/22 680 694 680 680 3,144,001
1985/01/21 693 697 680 681 1,768,000
1985/01/19 698 708 693 693 3,679,001
1985/01/18 680 705 677 699 7,412,001
1985/01/17 700 700 684 684 4,974,001
1985/01/16 720 720 701 701 3,821,001
1985/01/14 711 728 711 715 5,235,001
1985/01/11 705 721 700 710 6,780,001
1985/01/10 716 724 706 706 6,315,001
1985/01/09 748 751 714 714 32,597,006
1985/01/08 723 740 714 738 19,609,004
1985/01/07 716 730 710 720 10,363,002
1985/01/05 726 726 705 710 9,141,002
1985/01/04 735 738 716 716 14,146,003

このページの先頭へ