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 |
---|---|---|---|---|---|
1994/12/30 | 757 | 768 | 755 | 764 | 260,000 |
1994/12/29 | 755 | 761 | 753 | 755 | 1,263,000 |
1994/12/28 | 754 | 759 | 750 | 758 | 990,000 |
1994/12/27 | 744 | 756 | 740 | 749 | 604,000 |
1994/12/26 | 740 | 749 | 737 | 744 | 473,000 |
1994/12/22 | 736 | 750 | 729 | 749 | 792,000 |
1994/12/21 | 718 | 723 | 713 | 717 | 1,051,000 |
1994/12/20 | 707 | 716 | 707 | 716 | 836,000 |
1994/12/19 | 707 | 717 | 707 | 716 | 1,043,000 |
1994/12/16 | 715 | 715 | 707 | 707 | 565,000 |
1994/12/15 | 712 | 718 | 712 | 714 | 654,000 |
1994/12/14 | 710 | 713 | 707 | 710 | 413,000 |
1994/12/13 | 714 | 714 | 706 | 710 | 770,000 |
1994/12/12 | 715 | 715 | 710 | 710 | 1,060,000 |
1994/12/09 | 717 | 718 | 711 | 711 | 1,670,000 |
1994/12/08 | 712 | 721 | 712 | 720 | 270,000 |
1994/12/07 | 725 | 725 | 710 | 718 | 830,000 |
1994/12/06 | 723 | 723 | 717 | 722 | 1,446,000 |
1994/12/05 | 721 | 722 | 710 | 713 | 596,000 |
1994/12/02 | 730 | 731 | 717 | 717 | 1,128,000 |
1994/12/01 | 730 | 735 | 730 | 730 | 1,202,000 |
1994/11/30 | 734 | 745 | 734 | 740 | 1,061,000 |
1994/11/29 | 736 | 737 | 735 | 735 | 765,000 |
1994/11/28 | 735 | 737 | 734 | 736 | 583,000 |
1994/11/25 | 738 | 738 | 733 | 733 | 841,000 |
1994/11/24 | 729 | 737 | 728 | 731 | 929,000 |
1994/11/22 | 739 | 743 | 738 | 738 | 1,114,000 |
1994/11/21 | 750 | 750 | 740 | 740 | 420,000 |
1994/11/18 | 748 | 752 | 748 | 750 | 560,000 |
1994/11/17 | 750 | 750 | 746 | 748 | 597,000 |
1994/11/16 | 745 | 750 | 744 | 750 | 707,000 |
1994/11/15 | 742 | 745 | 742 | 745 | 538,000 |
1994/11/14 | 744 | 747 | 740 | 742 | 1,010,000 |
1994/11/11 | 754 | 754 | 742 | 754 | 1,768,000 |
1994/11/10 | 760 | 761 | 754 | 754 | 1,076,000 |
1994/11/09 | 760 | 765 | 750 | 754 | 811,000 |
1994/11/08 | 761 | 767 | 760 | 761 | 451,000 |
1994/11/07 | 759 | 761 | 759 | 759 | 273,000 |
1994/11/04 | 777 | 777 | 769 | 769 | 570,000 |
1994/11/02 | 779 | 781 | 775 | 777 | 803,000 |
1994/11/01 | 782 | 783 | 779 | 783 | 1,862,000 |
1994/10/31 | 780 | 785 | 776 | 784 | 999,000 |
1994/10/28 | 767 | 775 | 767 | 774 | 1,573,000 |
1994/10/27 | 763 | 766 | 763 | 765 | 347,000 |
1994/10/26 | 760 | 766 | 760 | 766 | 478,000 |
1994/10/25 | 766 | 766 | 758 | 760 | 1,698,000 |
1994/10/24 | 760 | 765 | 760 | 763 | 534,000 |
1994/10/21 | 770 | 770 | 761 | 769 | 1,167,000 |
1994/10/20 | 761 | 766 | 760 | 766 | 1,213,000 |
1994/10/19 | 771 | 771 | 760 | 761 | 502,000 |
1994/10/18 | 780 | 781 | 767 | 770 | 922,000 |
1994/10/17 | 780 | 781 | 770 | 779 | 437,000 |
1994/10/14 | 777 | 784 | 774 | 784 | 769,000 |
1994/10/13 | 780 | 784 | 776 | 780 | 1,209,000 |
1994/10/12 | 774 | 780 | 769 | 780 | 747,000 |
1994/10/11 | 774 | 775 | 771 | 772 | 709,000 |
1994/10/07 | 770 | 775 | 770 | 774 | 322,000 |
1994/10/06 | 779 | 779 | 771 | 772 | 585,000 |
1994/10/05 | 772 | 782 | 772 | 782 | 861,000 |
1994/10/04 | 780 | 780 | 777 | 779 | 576,000 |
1994/10/03 | 782 | 783 | 780 | 780 | 493,000 |
1994/09/30 | 785 | 787 | 781 | 782 | 586,000 |
1994/09/29 | 785 | 792 | 784 | 787 | 1,833,000 |
1994/09/28 | 780 | 786 | 780 | 783 | 1,469,000 |
1994/09/27 | 789 | 790 | 773 | 778 | 903,000 |
1994/09/26 | 795 | 796 | 790 | 792 | 862,000 |
1994/09/22 | 797 | 798 | 791 | 798 | 1,208,000 |
1994/09/21 | 784 | 800 | 781 | 794 | 1,383,000 |
1994/09/20 | 779 | 789 | 778 | 784 | 1,936,000 |
1994/09/19 | 785 | 785 | 772 | 773 | 1,820,000 |
1994/09/16 | 785 | 787 | 784 | 785 | 1,208,000 |
1994/09/14 | 787 | 792 | 784 | 784 | 943,000 |
1994/09/13 | 786 | 799 | 785 | 794 | 1,458,000 |
1994/09/12 | 795 | 795 | 786 | 790 | 704,000 |
1994/09/09 | 795 | 795 | 785 | 787 | 2,115,000 |
1994/09/08 | 789 | 789 | 780 | 785 | 755,000 |
1994/09/07 | 791 | 795 | 785 | 785 | 911,000 |
1994/09/06 | 798 | 800 | 794 | 798 | 1,104,000 |
1994/09/05 | 799 | 811 | 794 | 807 | 7,717,000 |
1994/09/02 | 790 | 799 | 787 | 799 | 434,000 |
1994/09/01 | 796 | 800 | 792 | 798 | 1,301,000 |
1994/08/31 | 783 | 796 | 778 | 796 | 614,000 |
1994/08/30 | 777 | 784 | 774 | 784 | 810,000 |
1994/08/29 | 778 | 782 | 775 | 781 | 699,000 |
1994/08/26 | 794 | 795 | 777 | 778 | 630,000 |
1994/08/25 | 800 | 800 | 795 | 795 | 765,000 |
1994/08/24 | 787 | 798 | 787 | 798 | 744,000 |
1994/08/23 | 790 | 791 | 783 | 790 | 784,000 |
1994/08/22 | 795 | 795 | 790 | 791 | 499,000 |
1994/08/19 | 791 | 802 | 791 | 801 | 1,522,000 |
1994/08/18 | 802 | 807 | 799 | 805 | 2,014,000 |
1994/08/17 | 790 | 802 | 785 | 795 | 2,148,000 |
1994/08/16 | 777 | 782 | 775 | 782 | 921,000 |
1994/08/15 | 777 | 780 | 775 | 777 | 7,317,000 |
1994/08/12 | 779 | 780 | 771 | 780 | 1,211,000 |
1994/08/11 | 772 | 775 | 770 | 771 | 484,000 |
1994/08/10 | 768 | 780 | 759 | 772 | 1,709,000 |
1994/08/09 | 778 | 780 | 761 | 761 | 568,000 |
1994/08/08 | 776 | 777 | 766 | 775 | 517,000 |
1994/08/05 | 778 | 778 | 773 | 776 | 362,000 |
1994/08/04 | 766 | 780 | 762 | 778 | 511,000 |
1994/08/03 | 770 | 774 | 767 | 772 | 7,864,000 |
1994/08/02 | 766 | 770 | 758 | 770 | 424,000 |
1994/08/01 | 775 | 775 | 763 | 766 | 324,000 |
1994/07/29 | 758 | 780 | 757 | 780 | 559,000 |
1994/07/28 | 760 | 761 | 745 | 758 | 630,000 |
1994/07/27 | 767 | 768 | 758 | 758 | 538,000 |
1994/07/26 | 758 | 765 | 758 | 763 | 495,000 |
1994/07/25 | 761 | 767 | 758 | 758 | 807,000 |
1994/07/22 | 767 | 769 | 766 | 767 | 576,000 |
1994/07/21 | 769 | 770 | 766 | 767 | 309,000 |
1994/07/20 | 775 | 777 | 767 | 769 | 1,182,000 |
1994/07/19 | 773 | 773 | 766 | 773 | 280,000 |
1994/07/18 | 767 | 775 | 766 | 773 | 552,000 |
1994/07/15 | 762 | 767 | 752 | 767 | 327,000 |
1994/07/14 | 752 | 759 | 750 | 752 | 338,000 |
1994/07/13 | 748 | 762 | 748 | 756 | 824,000 |
1994/07/12 | 741 | 749 | 741 | 748 | 621,000 |
1994/07/11 | 749 | 749 | 743 | 743 | 412,000 |
1994/07/08 | 755 | 755 | 741 | 745 | 787,000 |
1994/07/07 | 770 | 770 | 755 | 755 | 499,000 |
1994/07/06 | 775 | 784 | 771 | 771 | 1,366,000 |
1994/07/05 | 756 | 773 | 756 | 769 | 649,000 |
1994/07/04 | 749 | 765 | 741 | 756 | 721,000 |
1994/07/01 | 733 | 741 | 730 | 739 | 1,062,000 |
1994/06/30 | 733 | 745 | 730 | 743 | 852,000 |
1994/06/29 | 736 | 741 | 733 | 735 | 947,000 |
1994/06/28 | 728 | 750 | 726 | 731 | 1,828,000 |
1994/06/27 | 729 | 733 | 725 | 728 | 943,000 |
1994/06/24 | 760 | 760 | 743 | 747 | 892,000 |
1994/06/23 | 742 | 763 | 738 | 763 | 1,248,000 |
1994/06/22 | 734 | 743 | 726 | 734 | 1,556,000 |
1994/06/21 | 760 | 767 | 744 | 745 | 883,000 |
1994/06/20 | 788 | 794 | 770 | 770 | 848,000 |
1994/06/17 | 795 | 801 | 780 | 780 | 1,291,000 |
1994/06/16 | 785 | 789 | 781 | 788 | 735,000 |
1994/06/15 | 785 | 786 | 780 | 780 | 918,000 |
1994/06/14 | 782 | 782 | 774 | 781 | 868,000 |
1994/06/13 | 777 | 789 | 773 | 785 | 1,404,000 |
1994/06/10 | 773 | 781 | 770 | 777 | 4,521,000 |
1994/06/09 | 767 | 772 | 767 | 772 | 1,593,000 |
1994/06/08 | 766 | 772 | 762 | 770 | 1,834,000 |
1994/06/07 | 765 | 773 | 763 | 773 | 402,000 |
1994/06/06 | 773 | 773 | 767 | 770 | 610,000 |
1994/06/03 | 771 | 773 | 759 | 773 | 584,000 |
1994/06/02 | 798 | 799 | 780 | 780 | 1,136,000 |
1994/06/01 | 799 | 802 | 796 | 799 | 1,607,000 |
1994/05/31 | 798 | 802 | 791 | 799 | 1,501,000 |
1994/05/30 | 792 | 803 | 784 | 800 | 1,979,000 |
1994/05/27 | 780 | 790 | 776 | 790 | 1,644,000 |
1994/05/26 | 774 | 778 | 771 | 775 | 2,220,000 |
1994/05/25 | 775 | 780 | 770 | 773 | 2,899,000 |
1994/05/24 | 769 | 785 | 769 | 782 | 2,293,000 |
1994/05/23 | 772 | 774 | 767 | 771 | 849,000 |
1994/05/20 | 753 | 770 | 750 | 769 | 839,000 |
1994/05/19 | 761 | 763 | 757 | 760 | 620,000 |
1994/05/18 | 772 | 772 | 760 | 761 | 1,770,000 |
1994/05/17 | 766 | 766 | 761 | 763 | 671,000 |
1994/05/16 | 764 | 772 | 762 | 766 | 1,022,000 |
1994/05/13 | 764 | 769 | 764 | 764 | 2,152,000 |
1994/05/12 | 772 | 775 | 767 | 774 | 996,000 |
1994/05/11 | 767 | 778 | 764 | 775 | 2,830,000 |
1994/05/10 | 760 | 762 | 758 | 762 | 851,000 |
1994/05/09 | 758 | 762 | 754 | 762 | 954,000 |
1994/05/06 | 754 | 758 | 749 | 753 | 1,156,000 |
1994/05/02 | 746 | 750 | 745 | 750 | 402,000 |
1994/04/28 | 755 | 759 | 751 | 755 | 567,000 |
1994/04/27 | 738 | 752 | 733 | 750 | 1,396,000 |
1994/04/26 | 740 | 740 | 726 | 735 | 411,000 |
1994/04/25 | 745 | 747 | 735 | 745 | 978,000 |
1994/04/22 | 744 | 747 | 739 | 747 | 958,000 |
1994/04/21 | 745 | 747 | 736 | 739 | 806,000 |
1994/04/20 | 743 | 747 | 732 | 741 | 536,000 |
1994/04/19 | 740 | 748 | 726 | 743 | 940,000 |
1994/04/18 | 750 | 755 | 746 | 750 | 981,000 |
1994/04/15 | 746 | 747 | 742 | 745 | 1,231,000 |
1994/04/14 | 738 | 746 | 738 | 746 | 1,373,000 |
1994/04/13 | 739 | 739 | 735 | 739 | 418,000 |
1994/04/12 | 740 | 740 | 732 | 732 | 457,000 |
1994/04/11 | 744 | 745 | 740 | 742 | 1,255,000 |
1994/04/08 | 732 | 740 | 714 | 737 | 2,985,000 |
1994/04/07 | 719 | 732 | 715 | 732 | 1,602,000 |
1994/04/06 | 715 | 722 | 707 | 719 | 1,327,000 |
1994/04/05 | 699 | 703 | 691 | 701 | 898,000 |
1994/04/04 | 683 | 690 | 675 | 689 | 825,000 |
1994/04/01 | 681 | 690 | 680 | 684 | 358,000 |
1994/03/31 | 674 | 687 | 672 | 672 | 1,334,000 |
1994/03/30 | 675 | 679 | 665 | 675 | 1,732,000 |
1994/03/29 | 714 | 714 | 689 | 695 | 784,000 |
1994/03/28 | 725 | 732 | 711 | 711 | 872,000 |
1994/03/25 | 726 | 740 | 720 | 740 | 1,899,000 |
1994/03/24 | 728 | 737 | 724 | 730 | 1,797,000 |
1994/03/23 | 725 | 727 | 720 | 727 | 1,087,000 |
1994/03/22 | 722 | 725 | 717 | 725 | 1,415,000 |
1994/03/18 | 716 | 724 | 715 | 724 | 1,808,000 |
1994/03/17 | 721 | 723 | 713 | 715 | 3,106,000 |
1994/03/16 | 709 | 717 | 707 | 714 | 2,926,000 |
1994/03/15 | 700 | 704 | 700 | 700 | 626,000 |
1994/03/14 | 699 | 708 | 696 | 697 | 840,000 |
1994/03/11 | 705 | 705 | 691 | 691 | 1,880,000 |
1994/03/10 | 695 | 700 | 690 | 699 | 637,000 |
1994/03/09 | 695 | 699 | 687 | 695 | 302,000 |
1994/03/08 | 694 | 700 | 694 | 697 | 667,000 |
1994/03/07 | 700 | 710 | 694 | 695 | 1,010,000 |
1994/03/04 | 685 | 700 | 685 | 700 | 729,000 |
1994/03/03 | 707 | 707 | 683 | 685 | 800,000 |
1994/03/02 | 713 | 713 | 691 | 699 | 1,092,000 |
1994/03/01 | 715 | 720 | 704 | 714 | 1,300,000 |
1994/02/28 | 698 | 704 | 693 | 699 | 945,000 |
1994/02/25 | 687 | 693 | 685 | 692 | 1,116,000 |
1994/02/24 | 684 | 695 | 684 | 693 | 1,589,000 |
1994/02/23 | 690 | 690 | 681 | 681 | 504,000 |
1994/02/22 | 697 | 697 | 682 | 684 | 490,000 |
1994/02/21 | 680 | 698 | 680 | 697 | 459,000 |
1994/02/18 | 689 | 699 | 683 | 699 | 1,061,000 |
1994/02/17 | 679 | 690 | 676 | 690 | 953,000 |
1994/02/16 | 686 | 690 | 678 | 679 | 1,618,000 |
1994/02/15 | 678 | 685 | 678 | 678 | 1,149,000 |
1994/02/14 | 710 | 717 | 704 | 708 | 2,426,000 |
1994/02/10 | 708 | 719 | 697 | 712 | 2,172,000 |
1994/02/09 | 699 | 699 | 690 | 698 | 1,127,000 |
1994/02/08 | 696 | 702 | 695 | 699 | 2,851,000 |
1994/02/07 | 683 | 696 | 683 | 696 | 277,000 |
1994/02/04 | 697 | 705 | 691 | 703 | 1,388,000 |
1994/02/03 | 709 | 709 | 689 | 705 | 1,220,000 |
1994/02/02 | 695 | 709 | 693 | 708 | 1,094,000 |
1994/02/01 | 712 | 725 | 712 | 720 | 2,378,000 |
1994/01/31 | 699 | 715 | 697 | 710 | 1,798,000 |
1994/01/28 | 676 | 680 | 673 | 679 | 697,000 |
1994/01/27 | 671 | 681 | 653 | 675 | 350,000 |
1994/01/26 | 658 | 681 | 657 | 681 | 976,000 |
1994/01/25 | 658 | 660 | 646 | 657 | 914,000 |
1994/01/24 | 641 | 658 | 641 | 649 | 568,000 |
1994/01/21 | 671 | 677 | 668 | 677 | 804,000 |
1994/01/20 | 670 | 678 | 664 | 677 | 1,528,000 |
1994/01/19 | 654 | 665 | 654 | 660 | 526,000 |
1994/01/18 | 660 | 660 | 655 | 655 | 400,000 |
1994/01/17 | 655 | 661 | 650 | 650 | 295,000 |
1994/01/14 | 660 | 674 | 653 | 674 | 991,000 |
1994/01/13 | 668 | 669 | 648 | 650 | 370,000 |
1994/01/12 | 661 | 670 | 658 | 670 | 1,390,000 |
1994/01/11 | 662 | 670 | 659 | 668 | 2,060,000 |
1994/01/10 | 664 | 666 | 657 | 657 | 812,000 |
1994/01/07 | 637 | 650 | 634 | 648 | 789,000 |
1994/01/06 | 629 | 640 | 622 | 637 | 686,000 |
1994/01/05 | 606 | 630 | 606 | 628 | 370,000 |
1994/01/04 | 590 | 610 | 590 | 610 | 171,000 |