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 |
|---|---|---|---|---|---|
| 1990/12/28 | 740 | 745 | 730 | 744 | 656,000 |
| 1990/12/27 | 737 | 749 | 727 | 740 | 763,000 |
| 1990/12/26 | 720 | 729 | 710 | 727 | 546,000 |
| 1990/12/25 | 741 | 741 | 716 | 716 | 887,000 |
| 1990/12/21 | 743 | 745 | 730 | 731 | 952,000 |
| 1990/12/20 | 764 | 766 | 749 | 750 | 1,459,000 |
| 1990/12/19 | 769 | 770 | 749 | 764 | 2,793,000 |
| 1990/12/18 | 745 | 749 | 741 | 747 | 1,449,000 |
| 1990/12/17 | 739 | 749 | 739 | 740 | 644,000 |
| 1990/12/14 | 738 | 750 | 735 | 749 | 2,567,000 |
| 1990/12/13 | 750 | 758 | 740 | 758 | 1,480,000 |
| 1990/12/12 | 740 | 758 | 730 | 746 | 1,527,000 |
| 1990/12/11 | 725 | 750 | 725 | 740 | 1,203,000 |
| 1990/12/10 | 745 | 750 | 725 | 745 | 1,068,000 |
| 1990/12/07 | 690 | 719 | 690 | 719 | 1,577,000 |
| 1990/12/06 | 681 | 685 | 670 | 670 | 1,052,000 |
| 1990/12/05 | 677 | 677 | 651 | 651 | 1,145,000 |
| 1990/12/04 | 660 | 660 | 650 | 657 | 617,000 |
| 1990/12/03 | 695 | 697 | 660 | 662 | 880,000 |
| 1990/11/30 | 660 | 675 | 640 | 675 | 1,090,000 |
| 1990/11/29 | 675 | 680 | 670 | 680 | 629,000 |
| 1990/11/28 | 681 | 693 | 676 | 680 | 631,000 |
| 1990/11/27 | 680 | 690 | 680 | 690 | 551,000 |
| 1990/11/26 | 692 | 708 | 692 | 692 | 475,000 |
| 1990/11/22 | 707 | 707 | 690 | 698 | 1,201,000 |
| 1990/11/21 | 680 | 687 | 675 | 687 | 574,000 |
| 1990/11/20 | 690 | 699 | 685 | 689 | 459,000 |
| 1990/11/19 | 700 | 705 | 690 | 691 | 673,000 |
| 1990/11/16 | 694 | 704 | 690 | 690 | 740,000 |
| 1990/11/15 | 710 | 719 | 690 | 704 | 713,000 |
| 1990/11/14 | 720 | 722 | 711 | 720 | 991,000 |
| 1990/11/13 | 730 | 730 | 715 | 722 | 673,000 |
| 1990/11/09 | 701 | 703 | 680 | 703 | 1,052,000 |
| 1990/11/08 | 703 | 711 | 701 | 703 | 1,248,000 |
| 1990/11/07 | 730 | 740 | 726 | 731 | 721,000 |
| 1990/11/06 | 765 | 779 | 750 | 750 | 838,000 |
| 1990/11/05 | 785 | 785 | 771 | 771 | 329,000 |
| 1990/11/02 | 770 | 789 | 758 | 765 | 758,000 |
| 1990/11/01 | 785 | 792 | 780 | 780 | 610,000 |
| 1990/10/31 | 798 | 805 | 792 | 794 | 764,000 |
| 1990/10/30 | 802 | 805 | 797 | 802 | 1,181,000 |
| 1990/10/29 | 796 | 810 | 796 | 802 | 1,126,000 |
| 1990/10/26 | 803 | 810 | 793 | 800 | 2,200,000 |
| 1990/10/25 | 829 | 829 | 803 | 811 | 1,325,000 |
| 1990/10/24 | 784 | 809 | 784 | 809 | 1,433,000 |
| 1990/10/23 | 810 | 814 | 800 | 804 | 1,216,000 |
| 1990/10/22 | 805 | 815 | 805 | 808 | 1,539,000 |
| 1990/10/19 | 807 | 840 | 807 | 815 | 4,479,000 |
| 1990/10/18 | 803 | 810 | 800 | 808 | 1,601,000 |
| 1990/10/17 | 810 | 815 | 803 | 813 | 1,550,000 |
| 1990/10/16 | 824 | 826 | 800 | 803 | 4,883,000 |
| 1990/10/15 | 791 | 814 | 786 | 814 | 3,488,000 |
| 1990/10/12 | 766 | 789 | 762 | 781 | 1,726,000 |
| 1990/10/11 | 770 | 779 | 765 | 770 | 1,736,000 |
| 1990/10/09 | 810 | 815 | 796 | 798 | 3,811,000 |
| 1990/10/08 | 789 | 813 | 785 | 795 | 4,336,000 |
| 1990/10/05 | 784 | 805 | 763 | 780 | 6,988,000 |
| 1990/10/04 | 728 | 775 | 721 | 764 | 2,855,000 |
| 1990/10/03 | 759 | 764 | 730 | 738 | 1,524,000 |
| 1990/10/02 | 740 | 759 | 720 | 759 | 1,604,000 |
| 1990/10/01 | 706 | 714 | 650 | 690 | 1,730,000 |
| 1990/09/28 | 700 | 718 | 680 | 716 | 2,167,000 |
| 1990/09/27 | 700 | 725 | 694 | 718 | 1,724,000 |
| 1990/09/26 | 740 | 754 | 710 | 710 | 2,458,000 |
| 1990/09/25 | 728 | 735 | 716 | 730 | 1,185,000 |
| 1990/09/21 | 700 | 722 | 699 | 722 | 2,085,000 |
| 1990/09/20 | 715 | 720 | 700 | 708 | 1,722,000 |
| 1990/09/19 | 721 | 739 | 721 | 721 | 1,539,000 |
| 1990/09/18 | 732 | 742 | 720 | 721 | 1,055,000 |
| 1990/09/17 | 754 | 768 | 750 | 752 | 547,000 |
| 1990/09/14 | 761 | 771 | 760 | 768 | 1,327,000 |
| 1990/09/13 | 798 | 798 | 771 | 780 | 1,696,000 |
| 1990/09/12 | 765 | 790 | 760 | 790 | 2,495,000 |
| 1990/09/11 | 766 | 785 | 760 | 760 | 883,000 |
| 1990/09/10 | 771 | 785 | 755 | 785 | 985,000 |
| 1990/09/07 | 740 | 769 | 730 | 751 | 1,759,000 |
| 1990/09/06 | 770 | 775 | 750 | 760 | 1,577,000 |
| 1990/09/05 | 770 | 780 | 731 | 770 | 2,161,000 |
| 1990/09/04 | 820 | 830 | 776 | 794 | 1,898,000 |
| 1990/09/03 | 846 | 869 | 795 | 815 | 3,621,000 |
| 1990/08/31 | 870 | 897 | 840 | 845 | 14,120,000 |
| 1990/08/30 | 804 | 880 | 790 | 870 | 15,045,000 |
| 1990/08/29 | 775 | 830 | 769 | 784 | 5,663,000 |
| 1990/08/28 | 780 | 780 | 760 | 770 | 1,651,000 |
| 1990/08/27 | 730 | 750 | 726 | 750 | 471,000 |
| 1990/08/24 | 710 | 710 | 680 | 700 | 1,621,000 |
| 1990/08/23 | 726 | 730 | 670 | 673 | 1,863,000 |
| 1990/08/22 | 745 | 749 | 730 | 735 | 1,277,000 |
| 1990/08/21 | 758 | 765 | 750 | 755 | 525,000 |
| 1990/08/20 | 740 | 758 | 735 | 745 | 616,000 |
| 1990/08/17 | 754 | 767 | 743 | 760 | 639,000 |
| 1990/08/16 | 766 | 773 | 760 | 762 | 775,000 |
| 1990/08/15 | 754 | 785 | 754 | 783 | 1,202,000 |
| 1990/08/14 | 740 | 760 | 730 | 754 | 1,022,000 |
| 1990/08/13 | 750 | 750 | 731 | 739 | 855,000 |
| 1990/08/10 | 760 | 765 | 755 | 760 | 646,000 |
| 1990/08/09 | 770 | 780 | 750 | 750 | 1,204,000 |
| 1990/08/08 | 749 | 766 | 749 | 765 | 1,522,000 |
| 1990/08/07 | 745 | 765 | 725 | 740 | 2,410,000 |
| 1990/08/06 | 790 | 800 | 780 | 780 | 1,129,000 |
| 1990/08/03 | 851 | 851 | 825 | 825 | 1,204,000 |
| 1990/08/02 | 860 | 870 | 850 | 852 | 989,000 |
| 1990/08/01 | 868 | 868 | 850 | 860 | 551,000 |
| 1990/07/31 | 853 | 860 | 851 | 860 | 726,000 |
| 1990/07/30 | 850 | 860 | 850 | 854 | 546,000 |
| 1990/07/27 | 860 | 862 | 845 | 860 | 1,025,000 |
| 1990/07/26 | 861 | 870 | 860 | 860 | 998,000 |
| 1990/07/25 | 895 | 895 | 864 | 871 | 1,017,000 |
| 1990/07/24 | 887 | 890 | 885 | 885 | 901,000 |
| 1990/07/23 | 910 | 912 | 889 | 892 | 924,000 |
| 1990/07/20 | 902 | 912 | 901 | 905 | 529,000 |
| 1990/07/19 | 912 | 918 | 905 | 912 | 1,100,000 |
| 1990/07/18 | 920 | 921 | 912 | 912 | 1,318,000 |
| 1990/07/17 | 919 | 920 | 910 | 915 | 1,555,000 |
| 1990/07/16 | 900 | 910 | 900 | 909 | 894,000 |
| 1990/07/13 | 908 | 909 | 899 | 900 | 604,000 |
| 1990/07/12 | 904 | 906 | 895 | 903 | 745,000 |
| 1990/07/11 | 895 | 906 | 895 | 905 | 436,000 |
| 1990/07/10 | 905 | 905 | 900 | 904 | 722,000 |
| 1990/07/09 | 919 | 920 | 908 | 908 | 952,000 |
| 1990/07/06 | 919 | 919 | 910 | 910 | 988,000 |
| 1990/07/05 | 919 | 920 | 915 | 915 | 1,219,000 |
| 1990/07/04 | 910 | 925 | 910 | 915 | 2,221,000 |
| 1990/07/03 | 894 | 905 | 891 | 905 | 1,461,000 |
| 1990/07/02 | 885 | 890 | 880 | 884 | 1,209,000 |
| 1990/06/29 | 904 | 908 | 894 | 895 | 1,072,000 |
| 1990/06/28 | 898 | 905 | 895 | 897 | 1,495,000 |
| 1990/06/27 | 900 | 900 | 891 | 894 | 1,066,000 |
| 1990/06/26 | 872 | 895 | 872 | 895 | 1,346,000 |
| 1990/06/25 | 893 | 903 | 880 | 880 | 960,000 |
| 1990/06/22 | 901 | 903 | 899 | 903 | 769,000 |
| 1990/06/21 | 902 | 908 | 902 | 903 | 860,000 |
| 1990/06/20 | 905 | 910 | 901 | 901 | 1,584,000 |
| 1990/06/19 | 915 | 915 | 907 | 909 | 732,000 |
| 1990/06/18 | 920 | 925 | 917 | 920 | 1,092,000 |
| 1990/06/15 | 923 | 923 | 911 | 915 | 1,299,000 |
| 1990/06/14 | 908 | 914 | 901 | 904 | 1,859,000 |
| 1990/06/13 | 908 | 918 | 903 | 918 | 1,257,000 |
| 1990/06/12 | 901 | 913 | 901 | 903 | 1,153,000 |
| 1990/06/11 | 920 | 920 | 909 | 910 | 514,000 |
| 1990/06/08 | 926 | 930 | 920 | 920 | 1,527,000 |
| 1990/06/07 | 930 | 934 | 929 | 930 | 829,000 |
| 1990/06/06 | 926 | 940 | 923 | 940 | 1,019,000 |
| 1990/06/05 | 937 | 947 | 930 | 930 | 805,000 |
| 1990/06/04 | 947 | 950 | 945 | 947 | 574,000 |
| 1990/06/01 | 950 | 965 | 936 | 947 | 1,668,000 |
| 1990/05/31 | 949 | 973 | 942 | 956 | 3,807,000 |
| 1990/05/30 | 930 | 944 | 926 | 942 | 1,698,000 |
| 1990/05/29 | 935 | 937 | 925 | 930 | 1,503,000 |
| 1990/05/28 | 936 | 945 | 935 | 937 | 920,000 |
| 1990/05/25 | 921 | 935 | 920 | 929 | 1,105,000 |
| 1990/05/24 | 910 | 922 | 910 | 911 | 1,356,000 |
| 1990/05/23 | 913 | 917 | 910 | 912 | 1,095,000 |
| 1990/05/22 | 915 | 917 | 906 | 913 | 756,000 |
| 1990/05/21 | 920 | 925 | 905 | 905 | 990,000 |
| 1990/05/18 | 928 | 930 | 915 | 925 | 1,562,000 |
| 1990/05/17 | 940 | 940 | 927 | 927 | 909,000 |
| 1990/05/16 | 937 | 943 | 927 | 930 | 1,358,000 |
| 1990/05/15 | 931 | 954 | 926 | 936 | 3,454,000 |
| 1990/05/14 | 917 | 934 | 913 | 931 | 2,689,000 |
| 1990/05/11 | 908 | 908 | 900 | 907 | 1,052,000 |
| 1990/05/10 | 916 | 916 | 904 | 904 | 2,449,000 |
| 1990/05/09 | 899 | 912 | 898 | 907 | 2,407,000 |
| 1990/05/08 | 898 | 899 | 891 | 898 | 1,283,000 |
| 1990/05/07 | 900 | 900 | 888 | 895 | 1,365,000 |
| 1990/05/02 | 875 | 880 | 871 | 880 | 752,000 |
| 1990/05/01 | 880 | 880 | 871 | 872 | 391,000 |
| 1990/04/27 | 890 | 890 | 866 | 880 | 1,225,000 |
| 1990/04/26 | 883 | 888 | 880 | 880 | 732,000 |
| 1990/04/25 | 875 | 890 | 871 | 880 | 1,985,000 |
| 1990/04/24 | 866 | 880 | 866 | 875 | 810,000 |
| 1990/04/23 | 879 | 883 | 874 | 883 | 1,389,000 |
| 1990/04/20 | 882 | 886 | 873 | 875 | 1,996,000 |
| 1990/04/19 | 870 | 874 | 866 | 872 | 1,710,000 |
| 1990/04/18 | 843 | 877 | 843 | 870 | 1,404,000 |
| 1990/04/17 | 849 | 855 | 842 | 847 | 581,000 |
| 1990/04/16 | 841 | 850 | 840 | 849 | 515,000 |
| 1990/04/13 | 845 | 850 | 841 | 844 | 757,000 |
| 1990/04/12 | 850 | 850 | 841 | 845 | 841,000 |
| 1990/04/11 | 850 | 859 | 846 | 846 | 1,744,000 |
| 1990/04/10 | 851 | 870 | 837 | 845 | 2,758,000 |
| 1990/04/09 | 870 | 895 | 869 | 887 | 2,518,000 |
| 1990/04/06 | 839 | 840 | 820 | 840 | 2,144,000 |
| 1990/04/05 | 800 | 805 | 780 | 804 | 1,581,000 |
| 1990/04/04 | 800 | 810 | 795 | 810 | 1,800,000 |
| 1990/04/03 | 800 | 810 | 780 | 800 | 1,716,000 |
| 1990/04/02 | 800 | 800 | 760 | 795 | 1,950,000 |
| 1990/03/30 | 851 | 864 | 801 | 805 | 1,956,000 |
| 1990/03/29 | 876 | 883 | 860 | 860 | 1,128,000 |
| 1990/03/28 | 900 | 900 | 875 | 875 | 1,414,000 |
| 1990/03/27 | 895 | 913 | 890 | 905 | 3,536,000 |
| 1990/03/26 | 861 | 887 | 860 | 880 | 3,316,000 |
| 1990/03/23 | 851 | 859 | 832 | 851 | 2,387,000 |
| 1990/03/22 | 865 | 865 | 792 | 840 | 2,442,000 |
| 1990/03/20 | 923 | 930 | 875 | 875 | 2,095,000 |
| 1990/03/19 | 974 | 974 | 930 | 933 | 1,199,000 |
| 1990/03/16 | 973 | 985 | 970 | 974 | 1,447,000 |
| 1990/03/15 | 980 | 982 | 970 | 970 | 1,654,000 |
| 1990/03/14 | 990 | 990 | 966 | 970 | 1,402,000 |
| 1990/03/13 | 1,000 | 1,010 | 995 | 995 | 1,586,000 |
| 1990/03/12 | 1,010 | 1,010 | 1,000 | 1,010 | 1,293,000 |
| 1990/03/09 | 1,000 | 1,010 | 1,000 | 1,000 | 2,399,000 |
| 1990/03/08 | 998 | 1,000 | 997 | 998 | 3,858,000 |
| 1990/03/07 | 1,020 | 1,030 | 998 | 999 | 4,343,000 |
| 1990/03/06 | 1,020 | 1,040 | 1,020 | 1,020 | 1,625,000 |
| 1990/03/05 | 1,040 | 1,040 | 1,020 | 1,020 | 1,098,000 |
| 1990/03/02 | 1,030 | 1,040 | 1,020 | 1,030 | 2,522,000 |
| 1990/03/01 | 1,050 | 1,060 | 1,040 | 1,040 | 1,664,000 |
| 1990/02/28 | 1,030 | 1,070 | 1,020 | 1,060 | 3,345,000 |
| 1990/02/27 | 1,030 | 1,050 | 1,010 | 1,050 | 2,143,000 |
| 1990/02/26 | 1,030 | 1,030 | 995 | 1,010 | 2,101,000 |
| 1990/02/23 | 1,080 | 1,080 | 1,050 | 1,060 | 2,067,000 |
| 1990/02/22 | 1,100 | 1,110 | 1,070 | 1,080 | 2,037,000 |
| 1990/02/21 | 1,120 | 1,130 | 1,070 | 1,080 | 2,133,000 |
| 1990/02/20 | 1,160 | 1,160 | 1,140 | 1,140 | 1,312,000 |
| 1990/02/19 | 1,170 | 1,170 | 1,150 | 1,160 | 950,000 |
| 1990/02/16 | 1,160 | 1,170 | 1,160 | 1,170 | 1,311,000 |
| 1990/02/15 | 1,160 | 1,170 | 1,150 | 1,160 | 1,662,000 |
| 1990/02/14 | 1,170 | 1,170 | 1,160 | 1,160 | 923,000 |
| 1990/02/13 | 1,170 | 1,180 | 1,150 | 1,170 | 846,000 |
| 1990/02/09 | 1,170 | 1,170 | 1,160 | 1,160 | 1,077,000 |
| 1990/02/08 | 1,180 | 1,190 | 1,160 | 1,160 | 1,645,000 |
| 1990/02/07 | 1,190 | 1,190 | 1,170 | 1,190 | 1,144,000 |
| 1990/02/06 | 1,190 | 1,200 | 1,180 | 1,200 | 1,247,000 |
| 1990/02/05 | 1,200 | 1,200 | 1,180 | 1,190 | 4,933,000 |
| 1990/02/02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,428,000 |
| 1990/02/01 | 1,170 | 1,180 | 1,170 | 1,170 | 945,000 |
| 1990/01/31 | 1,180 | 1,190 | 1,170 | 1,170 | 808,000 |
| 1990/01/30 | 1,190 | 1,200 | 1,180 | 1,180 | 890,000 |
| 1990/01/29 | 1,170 | 1,200 | 1,170 | 1,190 | 1,059,000 |
| 1990/01/26 | 1,180 | 1,190 | 1,170 | 1,170 | 1,169,000 |
| 1990/01/25 | 1,190 | 1,190 | 1,170 | 1,170 | 1,324,000 |
| 1990/01/24 | 1,210 | 1,210 | 1,170 | 1,170 | 970,000 |
| 1990/01/23 | 1,190 | 1,200 | 1,180 | 1,190 | 1,175,000 |
| 1990/01/22 | 1,180 | 1,190 | 1,170 | 1,190 | 1,083,000 |
| 1990/01/19 | 1,170 | 1,170 | 1,150 | 1,160 | 1,526,000 |
| 1990/01/18 | 1,170 | 1,180 | 1,160 | 1,160 | 1,182,000 |
| 1990/01/17 | 1,190 | 1,190 | 1,160 | 1,160 | 1,506,000 |
| 1990/01/16 | 1,180 | 1,190 | 1,170 | 1,190 | 1,322,000 |
| 1990/01/12 | 1,210 | 1,210 | 1,190 | 1,200 | 1,058,000 |
| 1990/01/11 | 1,210 | 1,210 | 1,190 | 1,210 | 712,000 |
| 1990/01/10 | 1,210 | 1,210 | 1,190 | 1,200 | 1,246,000 |
| 1990/01/09 | 1,220 | 1,230 | 1,210 | 1,210 | 888,000 |
| 1990/01/08 | 1,250 | 1,250 | 1,210 | 1,220 | 1,281,000 |
| 1990/01/05 | 1,250 | 1,250 | 1,220 | 1,240 | 1,467,000 |
| 1990/01/04 | 1,260 | 1,260 | 1,230 | 1,240 | 1,078,000 |