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 |
---|---|---|---|---|---|
1993/12/30 | 608 | 612 | 594 | 600 | 201,000 |
1993/12/29 | 602 | 615 | 595 | 612 | 235,000 |
1993/12/28 | 594 | 602 | 586 | 599 | 533,000 |
1993/12/27 | 590 | 595 | 571 | 590 | 344,000 |
1993/12/24 | 623 | 625 | 590 | 595 | 1,102,000 |
1993/12/22 | 619 | 619 | 606 | 615 | 700,000 |
1993/12/21 | 627 | 640 | 615 | 620 | 649,000 |
1993/12/20 | 642 | 642 | 617 | 617 | 665,000 |
1993/12/17 | 615 | 645 | 611 | 645 | 1,203,000 |
1993/12/16 | 611 | 617 | 605 | 605 | 725,000 |
1993/12/15 | 606 | 607 | 592 | 601 | 257,000 |
1993/12/14 | 606 | 615 | 598 | 606 | 694,000 |
1993/12/13 | 605 | 625 | 595 | 612 | 242,000 |
1993/12/10 | 593 | 629 | 588 | 605 | 1,763,000 |
1993/12/09 | 617 | 630 | 592 | 630 | 529,000 |
1993/12/08 | 607 | 609 | 590 | 599 | 1,180,000 |
1993/12/07 | 602 | 603 | 581 | 593 | 1,087,000 |
1993/12/06 | 610 | 610 | 587 | 590 | 346,000 |
1993/12/03 | 600 | 615 | 595 | 614 | 538,000 |
1993/12/02 | 619 | 624 | 600 | 600 | 591,000 |
1993/12/01 | 576 | 618 | 568 | 618 | 790,000 |
1993/11/30 | 583 | 583 | 564 | 566 | 1,018,000 |
1993/11/29 | 608 | 608 | 569 | 569 | 758,000 |
1993/11/26 | 633 | 634 | 603 | 605 | 643,000 |
1993/11/25 | 633 | 639 | 625 | 626 | 940,000 |
1993/11/24 | 633 | 639 | 621 | 625 | 580,000 |
1993/11/22 | 642 | 642 | 620 | 633 | 787,000 |
1993/11/19 | 656 | 663 | 640 | 640 | 549,000 |
1993/11/18 | 659 | 663 | 653 | 660 | 580,000 |
1993/11/17 | 646 | 656 | 646 | 656 | 815,000 |
1993/11/16 | 644 | 668 | 644 | 651 | 579,000 |
1993/11/15 | 642 | 651 | 638 | 651 | 1,286,000 |
1993/11/12 | 640 | 650 | 638 | 645 | 1,626,000 |
1993/11/11 | 649 | 653 | 640 | 640 | 886,000 |
1993/11/10 | 662 | 662 | 636 | 647 | 1,468,000 |
1993/11/09 | 670 | 680 | 662 | 662 | 533,000 |
1993/11/08 | 675 | 683 | 665 | 680 | 501,000 |
1993/11/05 | 680 | 684 | 672 | 675 | 830,000 |
1993/11/04 | 683 | 690 | 676 | 682 | 1,131,000 |
1993/11/02 | 680 | 688 | 680 | 682 | 750,000 |
1993/11/01 | 675 | 688 | 675 | 677 | 1,009,000 |
1993/10/29 | 675 | 687 | 675 | 679 | 1,126,000 |
1993/10/28 | 701 | 702 | 670 | 670 | 602,000 |
1993/10/27 | 706 | 710 | 692 | 702 | 787,000 |
1993/10/26 | 710 | 715 | 706 | 715 | 654,000 |
1993/10/25 | 730 | 730 | 719 | 720 | 1,412,000 |
1993/10/22 | 719 | 724 | 719 | 723 | 1,604,000 |
1993/10/21 | 710 | 720 | 707 | 720 | 1,386,000 |
1993/10/20 | 698 | 708 | 698 | 704 | 419,000 |
1993/10/19 | 702 | 710 | 696 | 700 | 733,000 |
1993/10/18 | 700 | 700 | 692 | 692 | 884,000 |
1993/10/15 | 692 | 692 | 686 | 687 | 846,000 |
1993/10/14 | 680 | 692 | 680 | 692 | 790,000 |
1993/10/13 | 688 | 690 | 685 | 690 | 479,000 |
1993/10/12 | 691 | 691 | 683 | 689 | 329,000 |
1993/10/08 | 684 | 691 | 680 | 691 | 652,000 |
1993/10/07 | 688 | 688 | 684 | 684 | 684,000 |
1993/10/06 | 689 | 693 | 685 | 685 | 642,000 |
1993/10/05 | 689 | 689 | 685 | 689 | 283,000 |
1993/10/04 | 675 | 684 | 672 | 680 | 239,000 |
1993/10/01 | 687 | 691 | 678 | 685 | 689,000 |
1993/09/30 | 678 | 692 | 670 | 692 | 383,000 |
1993/09/29 | 669 | 675 | 666 | 675 | 499,000 |
1993/09/28 | 682 | 683 | 672 | 679 | 645,000 |
1993/09/27 | 691 | 699 | 681 | 685 | 258,000 |
1993/09/24 | 710 | 710 | 695 | 701 | 1,614,000 |
1993/09/22 | 704 | 710 | 702 | 710 | 754,000 |
1993/09/21 | 709 | 714 | 708 | 710 | 1,189,000 |
1993/09/20 | 707 | 711 | 701 | 708 | 774,000 |
1993/09/17 | 706 | 707 | 700 | 701 | 1,021,000 |
1993/09/16 | 713 | 715 | 708 | 708 | 1,089,000 |
1993/09/14 | 722 | 723 | 709 | 711 | 1,281,000 |
1993/09/13 | 716 | 723 | 711 | 723 | 1,060,000 |
1993/09/10 | 708 | 719 | 708 | 713 | 1,796,000 |
1993/09/09 | 710 | 711 | 707 | 707 | 923,000 |
1993/09/08 | 708 | 714 | 708 | 708 | 674,000 |
1993/09/07 | 703 | 709 | 699 | 701 | 1,091,000 |
1993/09/06 | 710 | 715 | 702 | 702 | 899,000 |
1993/09/03 | 711 | 718 | 696 | 704 | 1,574,000 |
1993/09/02 | 716 | 717 | 710 | 713 | 1,273,000 |
1993/09/01 | 718 | 724 | 711 | 715 | 2,005,000 |
1993/08/31 | 716 | 716 | 709 | 713 | 1,669,000 |
1993/08/30 | 703 | 709 | 700 | 709 | 549,000 |
1993/08/27 | 699 | 704 | 697 | 703 | 1,120,000 |
1993/08/26 | 695 | 699 | 690 | 699 | 376,000 |
1993/08/25 | 699 | 699 | 685 | 690 | 806,000 |
1993/08/24 | 681 | 691 | 681 | 685 | 329,000 |
1993/08/23 | 686 | 691 | 680 | 680 | 427,000 |
1993/08/20 | 697 | 697 | 685 | 685 | 222,000 |
1993/08/19 | 700 | 704 | 696 | 697 | 427,000 |
1993/08/18 | 700 | 701 | 691 | 700 | 451,000 |
1993/08/17 | 705 | 709 | 694 | 702 | 1,015,000 |
1993/08/16 | 700 | 705 | 693 | 705 | 501,000 |
1993/08/13 | 700 | 700 | 693 | 700 | 826,000 |
1993/08/12 | 707 | 708 | 689 | 693 | 2,128,000 |
1993/08/11 | 696 | 704 | 696 | 704 | 589,000 |
1993/08/10 | 694 | 705 | 694 | 696 | 853,000 |
1993/08/09 | 695 | 700 | 691 | 693 | 223,000 |
1993/08/06 | 686 | 700 | 682 | 700 | 179,000 |
1993/08/05 | 696 | 701 | 693 | 696 | 581,000 |
1993/08/04 | 695 | 703 | 691 | 696 | 1,021,000 |
1993/08/03 | 700 | 705 | 695 | 695 | 566,000 |
1993/08/02 | 698 | 700 | 692 | 699 | 481,000 |
1993/07/30 | 700 | 705 | 695 | 702 | 683,000 |
1993/07/29 | 694 | 702 | 687 | 700 | 1,263,000 |
1993/07/28 | 681 | 694 | 681 | 687 | 241,000 |
1993/07/27 | 691 | 695 | 684 | 690 | 1,083,000 |
1993/07/26 | 688 | 691 | 683 | 691 | 1,274,000 |
1993/07/23 | 677 | 685 | 675 | 684 | 813,000 |
1993/07/22 | 670 | 680 | 670 | 680 | 319,000 |
1993/07/21 | 676 | 680 | 668 | 678 | 263,000 |
1993/07/20 | 678 | 682 | 676 | 682 | 897,000 |
1993/07/19 | 690 | 697 | 687 | 688 | 1,400,000 |
1993/07/16 | 672 | 690 | 669 | 690 | 692,000 |
1993/07/15 | 693 | 693 | 680 | 690 | 863,000 |
1993/07/14 | 685 | 695 | 682 | 694 | 1,944,000 |
1993/07/13 | 669 | 686 | 668 | 682 | 793,000 |
1993/07/12 | 680 | 680 | 665 | 668 | 854,000 |
1993/07/09 | 659 | 670 | 659 | 660 | 1,065,000 |
1993/07/08 | 669 | 669 | 659 | 659 | 745,000 |
1993/07/07 | 669 | 669 | 657 | 662 | 995,000 |
1993/07/06 | 663 | 669 | 652 | 659 | 787,000 |
1993/07/05 | 655 | 663 | 651 | 658 | 274,000 |
1993/07/02 | 674 | 680 | 656 | 670 | 395,000 |
1993/07/01 | 683 | 686 | 675 | 684 | 712,000 |
1993/06/30 | 665 | 683 | 665 | 683 | 206,000 |
1993/06/29 | 685 | 688 | 675 | 675 | 588,000 |
1993/06/28 | 690 | 690 | 679 | 684 | 1,004,000 |
1993/06/25 | 680 | 690 | 667 | 690 | 1,382,000 |
1993/06/24 | 670 | 675 | 668 | 670 | 1,173,000 |
1993/06/23 | 658 | 670 | 646 | 670 | 784,000 |
1993/06/22 | 660 | 664 | 648 | 658 | 808,000 |
1993/06/21 | 667 | 667 | 641 | 650 | 843,000 |
1993/06/18 | 668 | 668 | 661 | 662 | 497,000 |
1993/06/17 | 679 | 679 | 665 | 668 | 557,000 |
1993/06/16 | 680 | 680 | 670 | 671 | 1,113,000 |
1993/06/15 | 685 | 685 | 670 | 670 | 1,084,000 |
1993/06/14 | 680 | 685 | 670 | 680 | 749,000 |
1993/06/11 | 677 | 684 | 675 | 680 | 1,703,000 |
1993/06/10 | 670 | 675 | 667 | 667 | 669,000 |
1993/06/08 | 681 | 682 | 670 | 670 | 766,000 |
1993/06/07 | 681 | 685 | 679 | 681 | 548,000 |
1993/06/04 | 681 | 682 | 676 | 681 | 975,000 |
1993/06/03 | 672 | 687 | 670 | 681 | 1,294,000 |
1993/06/02 | 675 | 677 | 669 | 672 | 739,000 |
1993/06/01 | 682 | 685 | 672 | 675 | 978,000 |
1993/05/31 | 704 | 704 | 682 | 685 | 728,000 |
1993/05/28 | 716 | 716 | 700 | 705 | 666,000 |
1993/05/27 | 720 | 720 | 703 | 710 | 802,000 |
1993/05/26 | 707 | 714 | 703 | 713 | 918,000 |
1993/05/25 | 707 | 710 | 702 | 707 | 739,000 |
1993/05/24 | 720 | 720 | 705 | 707 | 716,000 |
1993/05/21 | 714 | 720 | 705 | 720 | 620,000 |
1993/05/20 | 720 | 724 | 710 | 714 | 1,066,000 |
1993/05/19 | 716 | 725 | 711 | 720 | 2,082,000 |
1993/05/18 | 690 | 708 | 682 | 706 | 1,453,000 |
1993/05/17 | 694 | 700 | 687 | 690 | 1,229,000 |
1993/05/14 | 686 | 698 | 683 | 685 | 1,429,000 |
1993/05/13 | 710 | 718 | 701 | 701 | 1,426,000 |
1993/05/12 | 720 | 730 | 700 | 710 | 1,019,000 |
1993/05/11 | 738 | 738 | 715 | 730 | 1,208,000 |
1993/05/10 | 718 | 728 | 716 | 728 | 1,216,000 |
1993/05/07 | 714 | 718 | 707 | 715 | 918,000 |
1993/05/06 | 721 | 724 | 696 | 704 | 2,063,000 |
1993/04/30 | 700 | 714 | 697 | 714 | 2,178,000 |
1993/04/28 | 702 | 713 | 683 | 690 | 3,463,000 |
1993/04/27 | 691 | 698 | 685 | 695 | 1,339,000 |
1993/04/26 | 673 | 691 | 665 | 691 | 1,092,000 |
1993/04/23 | 663 | 673 | 658 | 663 | 1,004,000 |
1993/04/22 | 660 | 675 | 655 | 655 | 808,000 |
1993/04/21 | 668 | 675 | 659 | 670 | 1,047,000 |
1993/04/20 | 658 | 667 | 657 | 658 | 1,161,000 |
1993/04/19 | 669 | 669 | 654 | 657 | 737,000 |
1993/04/16 | 679 | 693 | 662 | 670 | 1,833,000 |
1993/04/15 | 677 | 679 | 665 | 675 | 948,000 |
1993/04/14 | 697 | 699 | 678 | 679 | 1,682,000 |
1993/04/13 | 682 | 701 | 678 | 698 | 2,499,000 |
1993/04/12 | 688 | 688 | 668 | 676 | 1,283,000 |
1993/04/09 | 685 | 703 | 680 | 689 | 5,818,000 |
1993/04/08 | 675 | 685 | 671 | 680 | 3,374,000 |
1993/04/07 | 662 | 670 | 656 | 665 | 2,228,000 |
1993/04/06 | 670 | 670 | 651 | 655 | 1,758,000 |
1993/04/05 | 640 | 675 | 633 | 670 | 4,125,000 |
1993/04/02 | 615 | 637 | 612 | 620 | 2,599,000 |
1993/04/01 | 614 | 614 | 570 | 607 | 1,043,000 |
1993/03/31 | 617 | 617 | 600 | 614 | 510,000 |
1993/03/30 | 619 | 619 | 609 | 618 | 1,198,000 |
1993/03/29 | 608 | 615 | 603 | 615 | 917,000 |
1993/03/26 | 600 | 610 | 600 | 600 | 826,000 |
1993/03/25 | 608 | 610 | 595 | 598 | 1,238,000 |
1993/03/24 | 598 | 606 | 596 | 600 | 1,399,000 |
1993/03/23 | 601 | 605 | 600 | 603 | 650,000 |
1993/03/22 | 600 | 604 | 590 | 604 | 469,000 |
1993/03/19 | 605 | 610 | 600 | 600 | 1,632,000 |
1993/03/18 | 599 | 604 | 590 | 604 | 1,576,000 |
1993/03/17 | 575 | 580 | 574 | 580 | 362,000 |
1993/03/16 | 579 | 579 | 570 | 575 | 1,014,000 |
1993/03/15 | 580 | 582 | 573 | 579 | 358,000 |
1993/03/12 | 570 | 585 | 570 | 584 | 2,423,000 |
1993/03/11 | 584 | 585 | 574 | 575 | 716,000 |
1993/03/10 | 580 | 584 | 571 | 571 | 865,000 |
1993/03/09 | 584 | 592 | 573 | 574 | 1,349,000 |
1993/03/08 | 550 | 587 | 549 | 580 | 1,612,000 |
1993/03/05 | 548 | 549 | 543 | 549 | 612,000 |
1993/03/04 | 551 | 557 | 533 | 533 | 742,000 |
1993/03/03 | 567 | 568 | 556 | 566 | 1,319,000 |
1993/03/02 | 562 | 570 | 562 | 567 | 292,000 |
1993/03/01 | 579 | 579 | 561 | 565 | 415,000 |
1993/02/26 | 579 | 584 | 574 | 582 | 817,000 |
1993/02/25 | 575 | 579 | 568 | 579 | 871,000 |
1993/02/24 | 564 | 565 | 558 | 560 | 758,000 |
1993/02/23 | 565 | 568 | 564 | 566 | 584,000 |
1993/02/22 | 569 | 570 | 563 | 570 | 549,000 |
1993/02/19 | 569 | 569 | 561 | 563 | 838,000 |
1993/02/18 | 570 | 574 | 565 | 565 | 765,000 |
1993/02/17 | 580 | 581 | 571 | 580 | 560,000 |
1993/02/16 | 580 | 583 | 573 | 574 | 414,000 |
1993/02/15 | 570 | 583 | 565 | 580 | 631,000 |
1993/02/12 | 575 | 575 | 564 | 568 | 894,000 |
1993/02/10 | 573 | 578 | 572 | 573 | 509,000 |
1993/02/09 | 590 | 590 | 577 | 577 | 398,000 |
1993/02/08 | 583 | 585 | 580 | 583 | 486,000 |
1993/02/05 | 576 | 585 | 574 | 574 | 665,000 |
1993/02/04 | 580 | 583 | 574 | 576 | 825,000 |
1993/02/03 | 582 | 585 | 574 | 576 | 458,000 |
1993/02/02 | 581 | 590 | 578 | 580 | 521,000 |
1993/02/01 | 585 | 588 | 581 | 588 | 245,000 |
1993/01/29 | 587 | 594 | 585 | 588 | 942,000 |
1993/01/28 | 590 | 594 | 581 | 590 | 1,109,000 |
1993/01/27 | 564 | 590 | 563 | 581 | 511,000 |
1993/01/26 | 562 | 575 | 561 | 563 | 385,000 |
1993/01/25 | 581 | 581 | 567 | 567 | 866,000 |
1993/01/22 | 572 | 576 | 569 | 571 | 399,000 |
1993/01/21 | 567 | 572 | 565 | 572 | 407,000 |
1993/01/20 | 583 | 583 | 572 | 572 | 561,000 |
1993/01/19 | 585 | 585 | 576 | 577 | 473,000 |
1993/01/18 | 580 | 580 | 575 | 575 | 1,787,000 |
1993/01/14 | 584 | 585 | 580 | 580 | 582,000 |
1993/01/13 | 591 | 591 | 585 | 585 | 678,000 |
1993/01/12 | 590 | 595 | 587 | 591 | 325,000 |
1993/01/11 | 592 | 592 | 589 | 589 | 491,000 |
1993/01/08 | 589 | 599 | 589 | 592 | 809,000 |
1993/01/07 | 595 | 600 | 589 | 596 | 491,000 |
1993/01/06 | 590 | 595 | 590 | 595 | 522,000 |
1993/01/05 | 586 | 593 | 585 | 590 | 438,000 |
1993/01/04 | 596 | 596 | 585 | 593 | 394,000 |