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
1986/12/27 798 800 796 796 503,000
1986/12/26 796 801 796 800 990,000
1986/12/25 797 808 795 805 1,147,000
1986/12/24 811 819 802 815 1,384,000
1986/12/23 819 819 800 801 1,351,000
1986/12/22 820 822 811 815 2,748,001
1986/12/19 808 823 801 822 2,571,001
1986/12/18 795 806 795 798 815,000
1986/12/17 815 815 801 810 1,884,000
1986/12/16 830 830 810 815 1,166,000
1986/12/15 820 833 820 821 732,000
1986/12/12 825 835 821 825 1,189,000
1986/12/11 845 845 823 834 1,693,000
1986/12/10 810 845 810 840 2,678,001
1986/12/09 826 840 815 820 1,813,000
1986/12/08 846 850 826 826 1,720,000
1986/12/06 831 848 821 838 1,844,000
1986/12/05 822 850 815 831 6,005,001
1986/12/04 820 825 815 815 4,210,001
1986/12/03 820 830 810 810 3,300,001
1986/12/02 815 818 800 810 1,037,000
1986/12/01 810 817 806 815 2,241,001
1986/11/29 803 818 803 815 2,373,001
1986/11/28 810 810 801 801 864,000
1986/11/27 795 808 790 800 729,000
1986/11/26 810 810 791 792 1,501,000
1986/11/25 800 806 790 805 920,000
1986/11/22 793 799 781 785 509,000
1986/11/21 780 810 770 800 2,136,001
1986/11/20 785 790 765 765 1,727,000
1986/11/19 780 788 780 781 646,000
1986/11/18 789 790 780 785 233,000
1986/11/17 797 797 780 785 270,000
1986/11/14 772 790 771 787 834,000
1986/11/13 786 790 771 772 883,000
1986/11/12 810 812 781 790 1,528,000
1986/11/11 800 807 791 800 4,838,001
1986/11/10 763 775 761 775 546,000
1986/11/07 743 749 740 749 913,000
1986/11/06 750 759 742 745 592,000
1986/11/05 761 767 750 756 453,000
1986/11/04 759 769 756 762 367,000
1986/11/01 763 763 755 756 354,000
1986/10/31 771 775 765 765 1,101,000
1986/10/30 756 781 751 770 1,245,000
1986/10/29 737 761 737 755 1,083,000
1986/10/28 731 742 731 735 659,000
1986/10/27 726 742 725 731 719,000
1986/10/25 736 736 725 725 1,048,000
1986/10/24 760 769 736 736 1,576,000
1986/10/23 730 758 730 745 1,575,000
1986/10/22 778 778 722 759 950,000
1986/10/21 771 781 761 768 746,000
1986/10/20 790 800 780 781 415,000
1986/10/17 795 803 794 794 468,000
1986/10/16 805 806 793 794 678,000
1986/10/15 830 830 801 802 1,077,000
1986/10/14 805 840 794 840 1,044,000
1986/10/13 800 810 800 800 538,000
1986/10/09 800 814 798 807 1,079,000
1986/10/08 806 820 801 810 582,000
1986/10/07 815 830 810 815 388,000
1986/10/06 835 840 815 815 747,000
1986/10/04 825 860 820 835 1,555,000
1986/10/03 776 812 775 812 1,776,000
1986/10/02 790 799 770 770 1,172,000
1986/10/01 805 820 782 782 2,910,001
1986/09/30 818 830 815 825 1,284,000
1986/09/29 825 827 815 818 1,256,000
1986/09/27 828 830 815 825 455,000
1986/09/26 825 839 815 819 2,006,000
1986/09/25 830 838 818 830 1,221,000
1986/09/24 835 839 826 827 1,641,000
1986/09/22 827 836 825 835 511,000
1986/09/19 821 830 821 825 1,069,000
1986/09/18 825 833 821 821 1,013,000
1986/09/17 835 840 821 821 1,590,000
1986/09/16 855 860 820 845 1,451,000
1986/09/12 850 866 850 860 2,171,001
1986/09/11 884 895 881 881 2,415,001
1986/09/10 884 889 876 876 1,737,000
1986/09/09 880 884 871 873 1,542,000
1986/09/08 899 899 876 876 1,571,000
1986/09/06 890 900 890 891 1,911,000
1986/09/05 905 905 892 900 4,356,001
1986/09/04 924 932 890 895 11,535,003
1986/09/03 898 920 885 919 19,026,005
1986/09/02 890 897 875 893 3,494,001
1986/09/01 898 901 883 883 3,930,001
1986/08/30 903 907 877 881 6,360,002
1986/08/29 866 900 866 900 4,130,001
1986/08/28 868 879 860 861 1,716,000
1986/08/27 880 885 851 860 2,588,001
1986/08/26 862 889 862 880 2,514,001
1986/08/25 869 875 861 861 1,113,000
1986/08/23 865 870 841 845 923,000
1986/08/22 905 905 866 877 4,171,001
1986/08/21 905 906 882 900 6,371,002
1986/08/20 880 908 876 896 13,925,003
1986/08/19 877 877 850 870 2,258,001
1986/08/18 888 889 861 870 3,634,001
1986/08/15 872 890 867 879 11,622,003
1986/08/14 840 854 835 852 2,013,000
1986/08/13 850 855 835 835 1,571,000
1986/08/12 844 860 830 839 2,465,001
1986/08/11 830 834 826 834 569,000
1986/08/08 806 822 805 822 1,103,000
1986/08/07 818 820 805 805 1,522,000
1986/08/06 815 820 813 813 794,000
1986/08/05 809 820 809 813 665,000
1986/08/04 815 821 808 809 738,000
1986/08/02 822 822 817 819 511,000
1986/08/01 822 830 822 822 882,000
1986/07/31 840 845 820 820 1,381,000
1986/07/30 832 842 830 840 1,237,000
1986/07/29 830 844 828 832 2,705,001
1986/07/28 865 869 850 852 1,128,000
1986/07/26 865 869 865 865 962,000
1986/07/25 843 880 843 866 7,155,002
1986/07/24 828 850 826 841 2,047,000
1986/07/23 821 837 821 826 1,076,000
1986/07/22 805 825 805 825 568,000
1986/07/21 810 828 792 805 1,589,000
1986/07/19 836 838 828 828 847,000
1986/07/18 823 837 823 836 1,184,000
1986/07/17 833 842 820 822 1,756,000
1986/07/16 840 849 839 840 1,055,000
1986/07/15 850 852 840 850 1,391,000
1986/07/14 856 859 850 850 935,000
1986/07/11 860 866 855 855 1,848,000
1986/07/10 860 867 856 860 1,759,000
1986/07/09 875 875 859 870 5,356,001
1986/07/08 858 875 849 870 4,340,001
1986/07/07 863 876 860 861 3,475,001
1986/07/05 850 859 846 858 1,562,000
1986/07/04 850 859 841 850 2,009,000
1986/07/03 832 850 832 840 2,068,000
1986/07/02 840 841 831 832 1,947,000
1986/07/01 840 845 834 834 1,047,000
1986/06/30 845 845 830 839 1,051,000
1986/06/28 854 854 841 841 1,029,000
1986/06/27 841 860 840 850 3,849,001
1986/06/26 826 847 825 841 2,807,001
1986/06/25 829 829 822 825 1,518,000
1986/06/24 830 830 819 819 2,330,001
1986/06/23 830 832 828 829 692,000
1986/06/21 830 832 828 832 694,000
1986/06/20 830 835 825 830 1,121,000
1986/06/19 825 830 823 824 1,193,000
1986/06/18 830 830 825 826 910,000
1986/06/17 830 831 828 830 862,000
1986/06/16 821 839 821 831 1,023,000
1986/06/13 834 835 826 828 1,187,000
1986/06/12 835 840 830 831 1,378,000
1986/06/11 838 848 831 835 1,291,000
1986/06/10 831 839 830 837 996,000
1986/06/09 847 849 841 841 766,000
1986/06/07 845 849 842 845 473,000
1986/06/06 850 850 845 845 713,000
1986/06/05 855 855 845 846 1,406,000
1986/06/04 845 857 844 852 2,500,001
1986/06/03 859 860 843 845 1,275,000
1986/06/02 857 869 853 859 1,683,000
1986/05/31 855 858 850 853 426,000
1986/05/30 863 863 845 850 1,217,000
1986/05/29 865 881 855 864 3,568,001
1986/05/28 874 874 860 860 3,478,001
1986/05/27 867 873 856 867 2,388,001
1986/05/26 880 880 864 867 4,516,001
1986/05/24 872 872 860 870 1,954,000
1986/05/23 848 875 841 871 9,878,002
1986/05/22 831 836 829 831 1,399,000
1986/05/21 829 839 825 827 1,248,000
1986/05/20 811 828 811 826 990,000
1986/05/19 818 827 818 818 676,000
1986/05/17 818 824 818 820 416,000
1986/05/16 830 838 815 818 1,282,000
1986/05/15 831 842 830 840 1,470,000
1986/05/14 826 837 825 828 1,289,000
1986/05/13 841 841 829 830 2,254,001
1986/05/12 850 853 841 841 2,001,000
1986/05/09 841 861 841 841 5,770,001
1986/05/08 850 855 831 835 1,813,000
1986/05/07 826 850 825 850 3,315,001
1986/05/06 825 830 823 826 494,000
1986/05/02 825 830 825 825 948,000
1986/05/01 827 835 826 826 1,005,000
1986/04/30 826 830 825 830 565,000
1986/04/28 825 830 821 830 619,000
1986/04/26 826 830 820 820 2,621,001
1986/04/25 827 839 825 825 1,157,000
1986/04/24 845 850 822 822 1,893,000
1986/04/23 845 851 840 842 1,183,000
1986/04/22 860 864 847 851 1,380,000
1986/04/21 873 877 858 858 828,000
1986/04/19 872 883 872 873 2,638,001
1986/04/18 851 870 848 865 2,570,001
1986/04/17 843 855 843 847 1,794,000
1986/04/16 850 855 840 841 1,278,000
1986/04/15 856 860 847 847 1,017,000
1986/04/14 865 870 859 861 950,000
1986/04/11 860 875 860 861 2,496,001
1986/04/10 848 875 848 860 2,173,001
1986/04/09 851 859 845 847 1,270,000
1986/04/08 853 860 845 850 1,330,000
1986/04/07 868 876 850 850 1,489,000
1986/04/05 869 875 855 858 2,131,001
1986/04/04 910 916 861 865 15,397,004
1986/04/03 889 909 870 906 33,340,008
1986/04/02 875 888 856 882 26,153,006
1986/04/01 843 870 830 865 17,192,004
1986/03/31 821 848 820 835 4,258,001
1986/03/29 825 829 810 818 1,496,000
1986/03/28 825 830 820 820 5,598,001
1986/03/27 820 835 806 825 7,640,002
1986/03/26 789 800 782 791 1,663,000
1986/03/25 805 813 786 789 1,906,000
1986/03/24 815 819 800 800 2,726,001
1986/03/22 820 826 811 819 1,994,000
1986/03/20 815 820 805 810 2,692,001
1986/03/19 816 828 805 805 1,607,000
1986/03/18 830 831 802 817 3,208,001
1986/03/17 860 860 827 831 7,747,002
1986/03/15 829 850 820 850 10,601,003
1986/03/14 775 809 771 809 6,745,002
1986/03/13 751 780 751 765 3,708,001
1986/03/12 761 766 750 757 2,414,001
1986/03/11 761 767 760 761 852,000
1986/03/10 778 778 765 768 1,809,000
1986/03/07 766 780 766 778 958,000
1986/03/06 787 787 766 773 1,346,000
1986/03/05 798 798 781 788 2,409,001
1986/03/04 781 802 780 799 5,166,001
1986/03/03 770 785 770 781 2,856,001
1986/03/01 760 770 759 770 833,000
1986/02/28 762 774 756 759 1,291,000
1986/02/27 770 774 755 755 1,495,000
1986/02/26 766 767 761 766 2,413,001
1986/02/25 760 767 756 762 922,000
1986/02/24 769 770 750 753 724,000
1986/02/22 750 770 750 769 718,000
1986/02/21 728 750 727 748 1,559,000
1986/02/20 736 738 726 726 2,010,000
1986/02/19 738 744 736 738 1,065,000
1986/02/18 746 747 737 744 1,150,000
1986/02/17 747 750 742 746 1,290,000
1986/02/15 750 751 747 747 662,000
1986/02/14 751 755 750 751 1,401,000
1986/02/13 750 755 750 751 1,076,000
1986/02/12 761 762 750 750 1,480,000
1986/02/10 762 770 760 760 857,000
1986/02/07 765 768 762 762 1,102,000
1986/02/06 765 770 763 763 2,089,001
1986/02/05 762 770 762 767 1,187,000
1986/02/04 763 770 761 761 1,042,000
1986/02/03 768 775 763 763 696,000
1986/02/01 771 780 765 765 633,000
1986/01/31 758 780 758 775 1,950,000
1986/01/30 760 764 758 759 1,029,000
1986/01/29 762 770 760 760 1,676,000
1986/01/28 763 771 762 762 1,249,000
1986/01/27 762 766 762 762 1,115,000
1986/01/25 761 767 760 762 708,000
1986/01/24 770 775 760 760 1,059,000
1986/01/23 775 778 769 772 1,198,000
1986/01/22 780 783 775 776 1,254,000
1986/01/21 784 790 783 783 1,179,000
1986/01/20 788 795 783 786 1,032,000
1986/01/18 787 790 785 788 759,000
1986/01/17 789 795 785 793 1,557,000
1986/01/16 782 790 781 790 944,000
1986/01/14 785 794 782 782 926,000
1986/01/13 782 789 781 789 565,000
1986/01/10 791 794 781 781 2,299,001
1986/01/09 783 803 781 786 1,252,000
1986/01/08 783 800 783 790 1,925,000
1986/01/07 786 790 781 781 1,025,000
1986/01/06 783 795 781 792 892,000
1986/01/04 789 789 781 781 338,000

このページの先頭へ