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 |
|---|---|---|---|---|---|
| 1991/12/30 | 680 | 695 | 680 | 694 | 1,113,000 |
| 1991/12/27 | 703 | 705 | 690 | 690 | 907,000 |
| 1991/12/26 | 707 | 708 | 699 | 699 | 730,000 |
| 1991/12/25 | 722 | 722 | 702 | 710 | 710,000 |
| 1991/12/24 | 715 | 715 | 702 | 712 | 893,000 |
| 1991/12/20 | 705 | 706 | 702 | 702 | 429,000 |
| 1991/12/19 | 714 | 719 | 706 | 706 | 565,000 |
| 1991/12/18 | 708 | 710 | 705 | 710 | 560,000 |
| 1991/12/17 | 717 | 720 | 709 | 709 | 275,000 |
| 1991/12/16 | 717 | 724 | 715 | 718 | 366,000 |
| 1991/12/13 | 726 | 726 | 715 | 717 | 2,022,000 |
| 1991/12/12 | 725 | 730 | 706 | 706 | 366,000 |
| 1991/12/11 | 714 | 719 | 707 | 707 | 900,000 |
| 1991/12/10 | 718 | 719 | 706 | 714 | 727,000 |
| 1991/12/09 | 714 | 714 | 704 | 709 | 248,000 |
| 1991/12/06 | 726 | 726 | 706 | 714 | 789,000 |
| 1991/12/05 | 733 | 734 | 711 | 716 | 825,000 |
| 1991/12/04 | 720 | 729 | 720 | 724 | 278,000 |
| 1991/12/03 | 714 | 730 | 710 | 730 | 633,000 |
| 1991/12/02 | 722 | 725 | 713 | 713 | 544,000 |
| 1991/11/29 | 729 | 738 | 729 | 738 | 480,000 |
| 1991/11/28 | 739 | 739 | 724 | 728 | 498,000 |
| 1991/11/27 | 752 | 763 | 746 | 749 | 730,000 |
| 1991/11/26 | 734 | 759 | 727 | 742 | 783,000 |
| 1991/11/25 | 750 | 750 | 720 | 722 | 767,000 |
| 1991/11/22 | 726 | 747 | 720 | 747 | 480,000 |
| 1991/11/21 | 713 | 739 | 713 | 728 | 366,000 |
| 1991/11/20 | 712 | 723 | 710 | 710 | 785,000 |
| 1991/11/19 | 748 | 748 | 728 | 728 | 537,000 |
| 1991/11/18 | 730 | 739 | 728 | 728 | 589,000 |
| 1991/11/15 | 753 | 753 | 746 | 750 | 519,000 |
| 1991/11/14 | 763 | 765 | 745 | 753 | 531,000 |
| 1991/11/13 | 768 | 768 | 750 | 763 | 434,000 |
| 1991/11/12 | 765 | 768 | 763 | 767 | 375,000 |
| 1991/11/11 | 765 | 770 | 764 | 766 | 239,000 |
| 1991/11/08 | 762 | 768 | 758 | 763 | 412,000 |
| 1991/11/07 | 760 | 769 | 759 | 760 | 870,000 |
| 1991/11/06 | 777 | 778 | 770 | 770 | 372,000 |
| 1991/11/05 | 784 | 784 | 775 | 782 | 410,000 |
| 1991/11/01 | 778 | 785 | 775 | 776 | 1,072,000 |
| 1991/10/31 | 780 | 790 | 779 | 788 | 1,039,000 |
| 1991/10/30 | 788 | 790 | 779 | 779 | 480,000 |
| 1991/10/29 | 788 | 790 | 777 | 788 | 1,047,000 |
| 1991/10/28 | 783 | 783 | 773 | 778 | 702,000 |
| 1991/10/25 | 797 | 797 | 771 | 773 | 1,534,000 |
| 1991/10/24 | 801 | 803 | 795 | 795 | 1,052,000 |
| 1991/10/23 | 790 | 804 | 789 | 799 | 2,056,000 |
| 1991/10/22 | 784 | 799 | 784 | 795 | 885,000 |
| 1991/10/21 | 803 | 807 | 802 | 803 | 1,004,000 |
| 1991/10/18 | 790 | 808 | 790 | 798 | 1,689,000 |
| 1991/10/17 | 813 | 813 | 795 | 800 | 1,675,000 |
| 1991/10/16 | 788 | 814 | 788 | 814 | 3,578,000 |
| 1991/10/15 | 786 | 790 | 777 | 789 | 743,000 |
| 1991/10/14 | 782 | 791 | 770 | 776 | 1,266,000 |
| 1991/10/11 | 795 | 795 | 785 | 785 | 783,000 |
| 1991/10/09 | 783 | 795 | 780 | 795 | 1,112,000 |
| 1991/10/08 | 788 | 799 | 782 | 790 | 596,000 |
| 1991/10/07 | 810 | 810 | 790 | 796 | 520,000 |
| 1991/10/04 | 810 | 813 | 803 | 812 | 2,426,000 |
| 1991/10/03 | 808 | 808 | 798 | 802 | 2,309,000 |
| 1991/10/02 | 813 | 824 | 803 | 814 | 3,708,000 |
| 1991/10/01 | 795 | 818 | 789 | 815 | 8,110,000 |
| 1991/09/30 | 790 | 798 | 785 | 786 | 2,386,000 |
| 1991/09/27 | 770 | 798 | 770 | 792 | 4,594,000 |
| 1991/09/26 | 770 | 770 | 745 | 751 | 990,000 |
| 1991/09/25 | 774 | 776 | 750 | 765 | 1,118,000 |
| 1991/09/24 | 749 | 755 | 749 | 754 | 741,000 |
| 1991/09/20 | 758 | 765 | 751 | 755 | 1,113,000 |
| 1991/09/19 | 760 | 776 | 753 | 755 | 2,057,000 |
| 1991/09/18 | 774 | 775 | 757 | 768 | 1,205,000 |
| 1991/09/17 | 787 | 787 | 771 | 774 | 1,555,000 |
| 1991/09/13 | 752 | 780 | 750 | 777 | 6,178,000 |
| 1991/09/12 | 763 | 770 | 752 | 752 | 3,143,000 |
| 1991/09/11 | 773 | 786 | 758 | 762 | 6,662,000 |
| 1991/09/10 | 780 | 790 | 765 | 773 | 9,201,000 |
| 1991/09/09 | 719 | 743 | 719 | 730 | 852,000 |
| 1991/09/06 | 712 | 728 | 710 | 727 | 1,025,000 |
| 1991/09/05 | 707 | 717 | 705 | 714 | 474,000 |
| 1991/09/04 | 725 | 725 | 715 | 717 | 528,000 |
| 1991/09/03 | 737 | 737 | 713 | 717 | 584,000 |
| 1991/09/02 | 708 | 738 | 703 | 727 | 1,037,000 |
| 1991/08/30 | 694 | 718 | 691 | 718 | 675,000 |
| 1991/08/29 | 685 | 693 | 685 | 690 | 537,000 |
| 1991/08/28 | 695 | 699 | 680 | 680 | 657,000 |
| 1991/08/27 | 691 | 704 | 691 | 700 | 513,000 |
| 1991/08/26 | 705 | 710 | 692 | 699 | 380,000 |
| 1991/08/23 | 722 | 722 | 702 | 702 | 618,000 |
| 1991/08/22 | 729 | 729 | 711 | 712 | 573,000 |
| 1991/08/21 | 677 | 699 | 676 | 699 | 798,000 |
| 1991/08/20 | 662 | 680 | 654 | 667 | 1,091,000 |
| 1991/08/19 | 710 | 710 | 660 | 671 | 377,000 |
| 1991/08/16 | 720 | 720 | 701 | 710 | 555,000 |
| 1991/08/15 | 725 | 725 | 710 | 710 | 393,000 |
| 1991/08/14 | 715 | 725 | 714 | 725 | 332,000 |
| 1991/08/13 | 711 | 720 | 711 | 713 | 360,000 |
| 1991/08/12 | 728 | 730 | 721 | 721 | 432,000 |
| 1991/08/09 | 730 | 730 | 721 | 728 | 337,000 |
| 1991/08/08 | 738 | 738 | 731 | 731 | 377,000 |
| 1991/08/07 | 741 | 743 | 731 | 738 | 303,000 |
| 1991/08/06 | 739 | 742 | 734 | 734 | 275,000 |
| 1991/08/05 | 747 | 750 | 745 | 749 | 304,000 |
| 1991/08/02 | 750 | 750 | 749 | 749 | 323,000 |
| 1991/08/01 | 751 | 755 | 751 | 755 | 369,000 |
| 1991/07/31 | 759 | 759 | 751 | 755 | 720,000 |
| 1991/07/30 | 743 | 755 | 741 | 753 | 1,060,000 |
| 1991/07/29 | 736 | 743 | 736 | 740 | 494,000 |
| 1991/07/26 | 740 | 740 | 725 | 735 | 766,000 |
| 1991/07/25 | 743 | 743 | 733 | 743 | 1,187,000 |
| 1991/07/24 | 733 | 733 | 723 | 733 | 724,000 |
| 1991/07/23 | 729 | 729 | 718 | 723 | 598,000 |
| 1991/07/22 | 730 | 730 | 720 | 720 | 622,000 |
| 1991/07/19 | 727 | 730 | 720 | 720 | 532,000 |
| 1991/07/18 | 725 | 728 | 720 | 727 | 302,000 |
| 1991/07/17 | 720 | 734 | 720 | 729 | 443,000 |
| 1991/07/16 | 730 | 735 | 730 | 730 | 785,000 |
| 1991/07/15 | 745 | 745 | 730 | 730 | 323,000 |
| 1991/07/12 | 744 | 744 | 735 | 738 | 255,000 |
| 1991/07/11 | 727 | 750 | 724 | 744 | 903,000 |
| 1991/07/10 | 725 | 729 | 720 | 723 | 424,000 |
| 1991/07/09 | 712 | 720 | 690 | 720 | 1,105,000 |
| 1991/07/08 | 723 | 724 | 713 | 714 | 582,000 |
| 1991/07/05 | 734 | 734 | 724 | 724 | 418,000 |
| 1991/07/04 | 719 | 730 | 716 | 724 | 578,000 |
| 1991/07/03 | 730 | 730 | 722 | 724 | 280,000 |
| 1991/07/02 | 740 | 740 | 730 | 730 | 824,000 |
| 1991/07/01 | 739 | 741 | 737 | 740 | 662,000 |
| 1991/06/28 | 730 | 734 | 720 | 725 | 570,000 |
| 1991/06/27 | 746 | 746 | 725 | 725 | 588,000 |
| 1991/06/26 | 751 | 754 | 741 | 741 | 1,110,000 |
| 1991/06/25 | 754 | 754 | 744 | 750 | 894,000 |
| 1991/06/24 | 760 | 769 | 751 | 759 | 572,000 |
| 1991/06/21 | 754 | 760 | 753 | 760 | 1,556,000 |
| 1991/06/20 | 760 | 765 | 753 | 753 | 977,000 |
| 1991/06/19 | 770 | 770 | 760 | 765 | 660,000 |
| 1991/06/18 | 782 | 782 | 772 | 774 | 877,000 |
| 1991/06/17 | 790 | 790 | 774 | 776 | 978,000 |
| 1991/06/14 | 763 | 772 | 762 | 770 | 2,795,000 |
| 1991/06/13 | 762 | 764 | 755 | 761 | 690,000 |
| 1991/06/12 | 766 | 770 | 763 | 764 | 418,000 |
| 1991/06/11 | 761 | 770 | 760 | 770 | 459,000 |
| 1991/06/10 | 771 | 771 | 760 | 765 | 472,000 |
| 1991/06/07 | 771 | 788 | 767 | 776 | 240,000 |
| 1991/06/06 | 761 | 771 | 760 | 771 | 345,000 |
| 1991/06/05 | 785 | 788 | 765 | 771 | 416,000 |
| 1991/06/04 | 786 | 794 | 785 | 786 | 343,000 |
| 1991/06/03 | 790 | 797 | 790 | 796 | 388,000 |
| 1991/05/31 | 778 | 795 | 778 | 790 | 458,000 |
| 1991/05/30 | 778 | 778 | 768 | 777 | 258,000 |
| 1991/05/29 | 775 | 775 | 766 | 774 | 698,000 |
| 1991/05/28 | 767 | 770 | 765 | 765 | 406,000 |
| 1991/05/27 | 772 | 780 | 761 | 767 | 558,000 |
| 1991/05/24 | 784 | 784 | 766 | 770 | 643,000 |
| 1991/05/23 | 786 | 786 | 766 | 778 | 510,000 |
| 1991/05/22 | 770 | 775 | 763 | 766 | 1,061,000 |
| 1991/05/21 | 767 | 774 | 766 | 770 | 545,000 |
| 1991/05/20 | 778 | 778 | 766 | 775 | 195,000 |
| 1991/05/17 | 773 | 780 | 766 | 766 | 566,000 |
| 1991/05/16 | 758 | 769 | 758 | 763 | 758,000 |
| 1991/05/15 | 770 | 776 | 762 | 766 | 962,000 |
| 1991/05/14 | 785 | 790 | 775 | 777 | 718,000 |
| 1991/05/13 | 796 | 799 | 785 | 787 | 559,000 |
| 1991/05/10 | 802 | 802 | 793 | 796 | 396,000 |
| 1991/05/09 | 798 | 803 | 791 | 803 | 656,000 |
| 1991/05/08 | 802 | 805 | 792 | 799 | 1,221,000 |
| 1991/05/07 | 803 | 810 | 791 | 799 | 237,000 |
| 1991/05/02 | 801 | 815 | 801 | 802 | 887,000 |
| 1991/05/01 | 805 | 805 | 796 | 801 | 776,000 |
| 1991/04/30 | 792 | 800 | 790 | 795 | 773,000 |
| 1991/04/26 | 820 | 825 | 788 | 788 | 4,366,000 |
| 1991/04/25 | 805 | 850 | 789 | 850 | 5,679,000 |
| 1991/04/24 | 800 | 800 | 791 | 795 | 558,000 |
| 1991/04/23 | 790 | 800 | 786 | 790 | 1,057,000 |
| 1991/04/22 | 813 | 813 | 795 | 795 | 661,000 |
| 1991/04/19 | 811 | 819 | 809 | 809 | 425,000 |
| 1991/04/18 | 821 | 826 | 811 | 819 | 583,000 |
| 1991/04/17 | 828 | 833 | 820 | 822 | 850,000 |
| 1991/04/16 | 828 | 830 | 823 | 828 | 1,067,000 |
| 1991/04/15 | 828 | 830 | 821 | 827 | 483,000 |
| 1991/04/12 | 824 | 827 | 818 | 827 | 1,054,000 |
| 1991/04/11 | 826 | 826 | 819 | 820 | 564,000 |
| 1991/04/10 | 818 | 827 | 816 | 816 | 569,000 |
| 1991/04/09 | 820 | 824 | 813 | 813 | 580,000 |
| 1991/04/08 | 838 | 838 | 824 | 824 | 819,000 |
| 1991/04/05 | 831 | 834 | 826 | 828 | 537,000 |
| 1991/04/04 | 830 | 835 | 821 | 821 | 1,342,000 |
| 1991/04/03 | 829 | 838 | 820 | 837 | 1,531,000 |
| 1991/04/02 | 810 | 820 | 808 | 819 | 1,004,000 |
| 1991/04/01 | 802 | 815 | 802 | 810 | 771,000 |
| 1991/03/29 | 820 | 822 | 811 | 812 | 990,000 |
| 1991/03/28 | 810 | 820 | 805 | 810 | 771,000 |
| 1991/03/27 | 836 | 836 | 818 | 820 | 897,000 |
| 1991/03/26 | 819 | 832 | 815 | 816 | 893,000 |
| 1991/03/25 | 822 | 822 | 811 | 812 | 1,667,000 |
| 1991/03/22 | 829 | 839 | 823 | 823 | 1,161,000 |
| 1991/03/20 | 821 | 832 | 818 | 829 | 1,898,000 |
| 1991/03/19 | 845 | 857 | 841 | 841 | 3,027,000 |
| 1991/03/18 | 843 | 860 | 843 | 855 | 4,802,000 |
| 1991/03/15 | 825 | 843 | 823 | 840 | 5,523,000 |
| 1991/03/14 | 824 | 830 | 815 | 821 | 3,350,000 |
| 1991/03/13 | 823 | 829 | 809 | 816 | 2,760,000 |
| 1991/03/12 | 815 | 826 | 809 | 823 | 4,274,000 |
| 1991/03/11 | 794 | 816 | 794 | 810 | 2,467,000 |
| 1991/03/08 | 794 | 794 | 774 | 793 | 2,614,000 |
| 1991/03/07 | 775 | 776 | 770 | 774 | 791,000 |
| 1991/03/06 | 780 | 780 | 770 | 779 | 1,194,000 |
| 1991/03/05 | 780 | 783 | 765 | 770 | 887,000 |
| 1991/03/04 | 777 | 785 | 777 | 785 | 730,000 |
| 1991/03/01 | 785 | 789 | 781 | 787 | 1,565,000 |
| 1991/02/28 | 795 | 795 | 785 | 790 | 2,288,000 |
| 1991/02/27 | 785 | 798 | 785 | 790 | 1,112,000 |
| 1991/02/26 | 805 | 809 | 793 | 793 | 2,001,000 |
| 1991/02/25 | 790 | 795 | 780 | 795 | 1,821,000 |
| 1991/02/22 | 785 | 790 | 775 | 785 | 1,657,000 |
| 1991/02/21 | 783 | 790 | 770 | 775 | 2,078,000 |
| 1991/02/20 | 799 | 805 | 785 | 790 | 2,250,000 |
| 1991/02/19 | 800 | 815 | 781 | 793 | 4,769,000 |
| 1991/02/18 | 795 | 805 | 785 | 803 | 4,050,000 |
| 1991/02/15 | 777 | 784 | 768 | 780 | 1,627,000 |
| 1991/02/14 | 787 | 787 | 765 | 787 | 3,241,000 |
| 1991/02/13 | 795 | 796 | 765 | 787 | 2,305,000 |
| 1991/02/12 | 774 | 798 | 770 | 796 | 4,261,000 |
| 1991/02/08 | 740 | 760 | 733 | 754 | 3,298,000 |
| 1991/02/07 | 722 | 735 | 722 | 730 | 1,404,000 |
| 1991/02/06 | 701 | 731 | 700 | 711 | 1,501,000 |
| 1991/02/05 | 692 | 697 | 690 | 694 | 747,000 |
| 1991/02/04 | 678 | 687 | 678 | 687 | 333,000 |
| 1991/02/01 | 680 | 685 | 675 | 678 | 677,000 |
| 1991/01/31 | 682 | 688 | 680 | 680 | 760,000 |
| 1991/01/30 | 685 | 685 | 680 | 682 | 1,225,000 |
| 1991/01/29 | 685 | 685 | 680 | 682 | 1,151,000 |
| 1991/01/28 | 701 | 705 | 680 | 680 | 1,270,000 |
| 1991/01/25 | 720 | 720 | 700 | 708 | 1,307,000 |
| 1991/01/24 | 712 | 715 | 705 | 708 | 619,000 |
| 1991/01/23 | 705 | 715 | 701 | 712 | 558,000 |
| 1991/01/22 | 721 | 725 | 705 | 720 | 739,000 |
| 1991/01/21 | 721 | 729 | 710 | 720 | 488,000 |
| 1991/01/18 | 739 | 739 | 711 | 736 | 1,737,000 |
| 1991/01/17 | 688 | 737 | 688 | 723 | 796,000 |
| 1991/01/16 | 710 | 710 | 690 | 698 | 511,000 |
| 1991/01/14 | 720 | 720 | 710 | 713 | 576,000 |
| 1991/01/11 | 722 | 724 | 710 | 720 | 929,000 |
| 1991/01/10 | 710 | 711 | 698 | 710 | 527,000 |
| 1991/01/09 | 716 | 719 | 710 | 711 | 565,000 |
| 1991/01/08 | 730 | 730 | 716 | 716 | 484,000 |
| 1991/01/07 | 730 | 740 | 720 | 730 | 442,000 |
| 1991/01/04 | 734 | 743 | 734 | 740 | 474,000 |