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 |
|---|---|---|---|---|---|
| 1995/12/29 | 780 | 790 | 777 | 790 | 497,000 |
| 1995/12/28 | 788 | 788 | 782 | 782 | 436,000 |
| 1995/12/27 | 787 | 790 | 781 | 789 | 364,000 |
| 1995/12/26 | 784 | 789 | 781 | 789 | 364,000 |
| 1995/12/25 | 780 | 787 | 778 | 784 | 709,000 |
| 1995/12/22 | 790 | 790 | 775 | 785 | 940,000 |
| 1995/12/21 | 770 | 795 | 770 | 795 | 3,393,000 |
| 1995/12/20 | 764 | 768 | 758 | 766 | 1,659,000 |
| 1995/12/19 | 749 | 758 | 743 | 758 | 1,556,000 |
| 1995/12/18 | 760 | 760 | 752 | 754 | 457,000 |
| 1995/12/15 | 759 | 760 | 753 | 760 | 784,000 |
| 1995/12/14 | 761 | 763 | 758 | 758 | 1,956,000 |
| 1995/12/13 | 767 | 767 | 760 | 762 | 1,291,000 |
| 1995/12/12 | 757 | 760 | 756 | 760 | 1,178,000 |
| 1995/12/11 | 767 | 767 | 760 | 760 | 784,000 |
| 1995/12/08 | 762 | 769 | 754 | 763 | 5,688,000 |
| 1995/12/07 | 760 | 765 | 758 | 760 | 1,799,000 |
| 1995/12/06 | 760 | 760 | 756 | 760 | 1,437,000 |
| 1995/12/05 | 755 | 759 | 750 | 755 | 864,000 |
| 1995/12/04 | 760 | 760 | 752 | 753 | 1,043,000 |
| 1995/12/01 | 750 | 760 | 745 | 753 | 992,000 |
| 1995/11/30 | 757 | 760 | 755 | 760 | 2,068,000 |
| 1995/11/29 | 760 | 760 | 747 | 752 | 492,000 |
| 1995/11/28 | 758 | 764 | 757 | 763 | 1,844,000 |
| 1995/11/27 | 758 | 762 | 754 | 757 | 1,086,000 |
| 1995/11/24 | 753 | 757 | 750 | 757 | 1,017,000 |
| 1995/11/22 | 755 | 762 | 750 | 751 | 2,656,000 |
| 1995/11/21 | 747 | 754 | 743 | 752 | 1,012,000 |
| 1995/11/20 | 737 | 747 | 737 | 747 | 1,106,000 |
| 1995/11/17 | 752 | 753 | 744 | 747 | 1,055,000 |
| 1995/11/16 | 747 | 752 | 740 | 747 | 953,000 |
| 1995/11/15 | 750 | 750 | 744 | 747 | 1,126,000 |
| 1995/11/14 | 741 | 749 | 739 | 749 | 793,000 |
| 1995/11/13 | 735 | 739 | 730 | 739 | 563,000 |
| 1995/11/10 | 733 | 733 | 723 | 727 | 686,000 |
| 1995/11/09 | 740 | 743 | 735 | 735 | 956,000 |
| 1995/11/08 | 737 | 740 | 735 | 737 | 1,174,000 |
| 1995/11/07 | 738 | 743 | 734 | 737 | 658,000 |
| 1995/11/06 | 729 | 747 | 728 | 738 | 1,480,000 |
| 1995/11/02 | 717 | 729 | 716 | 729 | 1,470,000 |
| 1995/11/01 | 718 | 718 | 705 | 717 | 903,000 |
| 1995/10/31 | 711 | 718 | 707 | 718 | 679,000 |
| 1995/10/30 | 705 | 712 | 702 | 712 | 827,000 |
| 1995/10/27 | 721 | 722 | 700 | 701 | 1,764,000 |
| 1995/10/26 | 725 | 725 | 715 | 723 | 1,358,000 |
| 1995/10/25 | 728 | 729 | 718 | 729 | 867,000 |
| 1995/10/24 | 728 | 730 | 720 | 729 | 511,000 |
| 1995/10/23 | 729 | 730 | 725 | 730 | 758,000 |
| 1995/10/20 | 714 | 730 | 713 | 730 | 1,282,000 |
| 1995/10/19 | 702 | 715 | 702 | 714 | 1,261,000 |
| 1995/10/18 | 702 | 706 | 700 | 702 | 836,000 |
| 1995/10/17 | 702 | 707 | 700 | 706 | 704,000 |
| 1995/10/16 | 701 | 704 | 699 | 699 | 576,000 |
| 1995/10/13 | 699 | 700 | 695 | 695 | 884,000 |
| 1995/10/12 | 705 | 710 | 695 | 704 | 680,000 |
| 1995/10/11 | 702 | 706 | 695 | 695 | 714,000 |
| 1995/10/09 | 710 | 715 | 702 | 702 | 1,157,000 |
| 1995/10/06 | 701 | 710 | 697 | 705 | 964,000 |
| 1995/10/05 | 690 | 703 | 688 | 702 | 1,390,000 |
| 1995/10/04 | 682 | 693 | 682 | 688 | 1,043,000 |
| 1995/10/03 | 681 | 692 | 680 | 692 | 362,000 |
| 1995/10/02 | 694 | 694 | 679 | 681 | 344,000 |
| 1995/09/29 | 694 | 697 | 682 | 685 | 669,000 |
| 1995/09/28 | 697 | 699 | 690 | 692 | 591,000 |
| 1995/09/27 | 699 | 707 | 694 | 704 | 1,559,000 |
| 1995/09/26 | 693 | 698 | 688 | 692 | 366,000 |
| 1995/09/25 | 686 | 699 | 680 | 692 | 844,000 |
| 1995/09/22 | 687 | 687 | 675 | 686 | 769,000 |
| 1995/09/21 | 698 | 698 | 690 | 690 | 441,000 |
| 1995/09/20 | 708 | 708 | 693 | 700 | 2,578,000 |
| 1995/09/19 | 696 | 700 | 690 | 699 | 1,333,000 |
| 1995/09/18 | 699 | 714 | 697 | 706 | 3,684,000 |
| 1995/09/14 | 695 | 695 | 688 | 690 | 806,000 |
| 1995/09/13 | 700 | 700 | 688 | 694 | 1,171,000 |
| 1995/09/12 | 700 | 710 | 690 | 706 | 1,092,000 |
| 1995/09/11 | 685 | 695 | 680 | 693 | 1,456,000 |
| 1995/09/08 | 679 | 701 | 652 | 673 | 5,287,000 |
| 1995/09/07 | 647 | 654 | 644 | 651 | 689,000 |
| 1995/09/06 | 656 | 660 | 646 | 646 | 842,000 |
| 1995/09/05 | 664 | 664 | 651 | 656 | 707,000 |
| 1995/09/04 | 664 | 672 | 663 | 665 | 1,723,000 |
| 1995/09/01 | 652 | 666 | 648 | 665 | 1,287,000 |
| 1995/08/31 | 648 | 655 | 641 | 650 | 948,000 |
| 1995/08/30 | 656 | 660 | 641 | 641 | 1,303,000 |
| 1995/08/29 | 645 | 650 | 634 | 650 | 277,000 |
| 1995/08/28 | 645 | 648 | 633 | 648 | 316,000 |
| 1995/08/25 | 639 | 650 | 635 | 648 | 1,424,000 |
| 1995/08/24 | 628 | 639 | 626 | 639 | 862,000 |
| 1995/08/23 | 629 | 631 | 623 | 629 | 795,000 |
| 1995/08/22 | 631 | 635 | 625 | 628 | 1,208,000 |
| 1995/08/21 | 640 | 649 | 625 | 630 | 660,000 |
| 1995/08/18 | 645 | 650 | 643 | 647 | 1,116,000 |
| 1995/08/17 | 645 | 646 | 640 | 645 | 801,000 |
| 1995/08/16 | 634 | 650 | 634 | 646 | 2,329,000 |
| 1995/08/15 | 608 | 620 | 606 | 619 | 1,633,000 |
| 1995/08/14 | 610 | 614 | 606 | 609 | 892,000 |
| 1995/08/11 | 602 | 609 | 599 | 606 | 1,472,000 |
| 1995/08/10 | 597 | 605 | 595 | 597 | 848,000 |
| 1995/08/09 | 597 | 604 | 595 | 597 | 919,000 |
| 1995/08/08 | 598 | 603 | 596 | 600 | 886,000 |
| 1995/08/07 | 599 | 600 | 594 | 595 | 517,000 |
| 1995/08/04 | 620 | 620 | 600 | 602 | 1,421,000 |
| 1995/08/03 | 626 | 629 | 619 | 623 | 1,394,000 |
| 1995/08/02 | 601 | 620 | 601 | 620 | 413,000 |
| 1995/08/01 | 627 | 627 | 611 | 611 | 289,000 |
| 1995/07/31 | 610 | 629 | 608 | 629 | 588,000 |
| 1995/07/28 | 608 | 610 | 602 | 609 | 385,000 |
| 1995/07/27 | 605 | 617 | 605 | 608 | 424,000 |
| 1995/07/26 | 600 | 615 | 598 | 615 | 568,000 |
| 1995/07/25 | 612 | 617 | 598 | 601 | 620,000 |
| 1995/07/24 | 612 | 619 | 598 | 618 | 436,000 |
| 1995/07/21 | 615 | 627 | 610 | 618 | 448,000 |
| 1995/07/20 | 604 | 619 | 600 | 618 | 502,000 |
| 1995/07/19 | 612 | 615 | 607 | 610 | 304,000 |
| 1995/07/18 | 630 | 630 | 611 | 612 | 393,000 |
| 1995/07/17 | 629 | 635 | 623 | 624 | 441,000 |
| 1995/07/14 | 623 | 623 | 603 | 620 | 889,000 |
| 1995/07/13 | 633 | 635 | 613 | 621 | 750,000 |
| 1995/07/12 | 625 | 640 | 621 | 625 | 1,001,000 |
| 1995/07/11 | 617 | 635 | 605 | 635 | 605,000 |
| 1995/07/10 | 640 | 655 | 617 | 617 | 1,242,000 |
| 1995/07/07 | 600 | 646 | 600 | 630 | 2,060,000 |
| 1995/07/06 | 587 | 600 | 570 | 600 | 336,000 |
| 1995/07/05 | 576 | 587 | 575 | 587 | 142,000 |
| 1995/07/04 | 572 | 588 | 566 | 588 | 707,000 |
| 1995/07/03 | 558 | 572 | 557 | 572 | 411,000 |
| 1995/06/30 | 565 | 566 | 557 | 557 | 686,000 |
| 1995/06/29 | 579 | 579 | 556 | 556 | 555,000 |
| 1995/06/28 | 560 | 565 | 554 | 560 | 390,000 |
| 1995/06/27 | 578 | 578 | 563 | 564 | 621,000 |
| 1995/06/26 | 585 | 590 | 568 | 568 | 441,000 |
| 1995/06/23 | 594 | 596 | 585 | 590 | 1,073,000 |
| 1995/06/22 | 593 | 593 | 586 | 592 | 973,000 |
| 1995/06/21 | 576 | 599 | 576 | 592 | 536,000 |
| 1995/06/20 | 588 | 590 | 574 | 576 | 583,000 |
| 1995/06/19 | 587 | 590 | 583 | 586 | 329,000 |
| 1995/06/16 | 602 | 602 | 585 | 592 | 984,000 |
| 1995/06/15 | 574 | 591 | 567 | 583 | 1,878,000 |
| 1995/06/14 | 554 | 571 | 554 | 567 | 815,000 |
| 1995/06/13 | 569 | 579 | 551 | 551 | 813,000 |
| 1995/06/12 | 573 | 573 | 566 | 569 | 436,000 |
| 1995/06/09 | 550 | 573 | 550 | 566 | 2,209,000 |
| 1995/06/08 | 575 | 575 | 560 | 567 | 502,000 |
| 1995/06/07 | 591 | 594 | 578 | 585 | 749,000 |
| 1995/06/06 | 591 | 593 | 590 | 592 | 128,000 |
| 1995/06/05 | 591 | 596 | 589 | 594 | 280,000 |
| 1995/06/02 | 596 | 608 | 591 | 591 | 504,000 |
| 1995/06/01 | 592 | 594 | 586 | 593 | 231,000 |
| 1995/05/31 | 594 | 596 | 585 | 594 | 572,000 |
| 1995/05/30 | 596 | 602 | 596 | 597 | 295,000 |
| 1995/05/29 | 595 | 601 | 595 | 596 | 642,000 |
| 1995/05/26 | 599 | 610 | 582 | 610 | 510,000 |
| 1995/05/25 | 607 | 607 | 594 | 602 | 1,092,000 |
| 1995/05/24 | 590 | 607 | 590 | 603 | 870,000 |
| 1995/05/23 | 587 | 596 | 587 | 596 | 524,000 |
| 1995/05/22 | 595 | 600 | 585 | 587 | 560,000 |
| 1995/05/19 | 608 | 615 | 597 | 615 | 2,160,000 |
| 1995/05/18 | 620 | 620 | 611 | 619 | 1,006,000 |
| 1995/05/17 | 620 | 620 | 613 | 620 | 937,000 |
| 1995/05/16 | 620 | 620 | 611 | 613 | 436,000 |
| 1995/05/15 | 630 | 634 | 625 | 629 | 695,000 |
| 1995/05/12 | 642 | 650 | 629 | 629 | 1,613,000 |
| 1995/05/11 | 650 | 650 | 641 | 642 | 1,122,000 |
| 1995/05/10 | 651 | 651 | 645 | 647 | 600,000 |
| 1995/05/09 | 652 | 654 | 651 | 654 | 295,000 |
| 1995/05/08 | 655 | 659 | 651 | 653 | 1,233,000 |
| 1995/05/02 | 650 | 654 | 643 | 652 | 769,000 |
| 1995/05/01 | 652 | 654 | 640 | 648 | 488,000 |
| 1995/04/28 | 649 | 652 | 643 | 652 | 489,000 |
| 1995/04/27 | 640 | 654 | 640 | 650 | 710,000 |
| 1995/04/26 | 631 | 639 | 630 | 636 | 241,000 |
| 1995/04/25 | 636 | 645 | 635 | 641 | 982,000 |
| 1995/04/24 | 639 | 645 | 636 | 636 | 477,000 |
| 1995/04/21 | 634 | 639 | 632 | 639 | 1,052,000 |
| 1995/04/20 | 627 | 638 | 625 | 634 | 1,023,000 |
| 1995/04/19 | 612 | 630 | 605 | 624 | 602,000 |
| 1995/04/18 | 617 | 622 | 608 | 612 | 341,000 |
| 1995/04/17 | 613 | 617 | 607 | 617 | 478,000 |
| 1995/04/14 | 620 | 627 | 611 | 613 | 824,000 |
| 1995/04/13 | 600 | 636 | 600 | 616 | 468,000 |
| 1995/04/12 | 594 | 603 | 590 | 599 | 607,000 |
| 1995/04/11 | 590 | 598 | 585 | 594 | 782,000 |
| 1995/04/10 | 574 | 599 | 570 | 588 | 870,000 |
| 1995/04/07 | 576 | 581 | 571 | 573 | 916,000 |
| 1995/04/06 | 583 | 591 | 583 | 586 | 761,000 |
| 1995/04/05 | 592 | 597 | 581 | 597 | 364,000 |
| 1995/04/04 | 585 | 592 | 575 | 592 | 1,095,000 |
| 1995/04/03 | 588 | 590 | 561 | 575 | 993,000 |
| 1995/03/31 | 625 | 653 | 609 | 628 | 1,950,000 |
| 1995/03/30 | 609 | 625 | 609 | 619 | 526,000 |
| 1995/03/29 | 609 | 625 | 585 | 616 | 880,000 |
| 1995/03/28 | 589 | 605 | 589 | 600 | 1,227,000 |
| 1995/03/27 | 560 | 583 | 560 | 575 | 772,000 |
| 1995/03/24 | 560 | 560 | 543 | 555 | 1,152,000 |
| 1995/03/23 | 564 | 566 | 555 | 560 | 658,000 |
| 1995/03/22 | 570 | 580 | 552 | 560 | 838,000 |
| 1995/03/20 | 590 | 590 | 579 | 580 | 834,000 |
| 1995/03/17 | 617 | 618 | 596 | 600 | 975,000 |
| 1995/03/16 | 615 | 615 | 606 | 614 | 1,907,000 |
| 1995/03/15 | 603 | 615 | 597 | 615 | 920,000 |
| 1995/03/14 | 602 | 605 | 596 | 599 | 315,000 |
| 1995/03/13 | 599 | 599 | 582 | 599 | 802,000 |
| 1995/03/10 | 605 | 613 | 594 | 596 | 2,851,000 |
| 1995/03/09 | 613 | 615 | 608 | 608 | 1,227,000 |
| 1995/03/08 | 623 | 627 | 608 | 608 | 988,000 |
| 1995/03/07 | 645 | 645 | 635 | 635 | 640,000 |
| 1995/03/06 | 638 | 658 | 631 | 655 | 628,000 |
| 1995/03/03 | 626 | 639 | 624 | 631 | 505,000 |
| 1995/03/02 | 639 | 639 | 620 | 620 | 866,000 |
| 1995/03/01 | 631 | 636 | 603 | 620 | 729,000 |
| 1995/02/28 | 639 | 643 | 633 | 639 | 687,000 |
| 1995/02/27 | 638 | 650 | 621 | 648 | 846,000 |
| 1995/02/24 | 674 | 675 | 665 | 668 | 972,000 |
| 1995/02/23 | 657 | 665 | 650 | 665 | 950,000 |
| 1995/02/22 | 650 | 657 | 650 | 654 | 780,000 |
| 1995/02/21 | 657 | 664 | 656 | 657 | 762,000 |
| 1995/02/20 | 669 | 669 | 660 | 661 | 582,000 |
| 1995/02/17 | 659 | 690 | 655 | 682 | 1,098,000 |
| 1995/02/16 | 662 | 665 | 650 | 650 | 618,000 |
| 1995/02/15 | 677 | 677 | 662 | 664 | 1,002,000 |
| 1995/02/14 | 692 | 692 | 683 | 684 | 199,000 |
| 1995/02/13 | 691 | 695 | 689 | 692 | 205,000 |
| 1995/02/10 | 683 | 694 | 680 | 691 | 717,000 |
| 1995/02/09 | 686 | 696 | 681 | 684 | 167,000 |
| 1995/02/08 | 702 | 702 | 675 | 680 | 566,000 |
| 1995/02/07 | 701 | 704 | 700 | 702 | 311,000 |
| 1995/02/06 | 705 | 705 | 695 | 700 | 413,000 |
| 1995/02/03 | 703 | 704 | 696 | 701 | 545,000 |
| 1995/02/02 | 714 | 714 | 700 | 700 | 528,000 |
| 1995/02/01 | 704 | 715 | 697 | 715 | 942,000 |
| 1995/01/31 | 705 | 709 | 697 | 701 | 1,228,000 |
| 1995/01/30 | 690 | 707 | 684 | 699 | 1,375,000 |
| 1995/01/27 | 699 | 701 | 681 | 693 | 1,231,000 |
| 1995/01/26 | 701 | 714 | 686 | 697 | 2,529,000 |
| 1995/01/25 | 680 | 753 | 680 | 711 | 2,323,000 |
| 1995/01/24 | 657 | 671 | 649 | 661 | 1,042,000 |
| 1995/01/23 | 684 | 692 | 640 | 657 | 1,664,000 |
| 1995/01/20 | 699 | 700 | 690 | 694 | 1,676,000 |
| 1995/01/19 | 706 | 710 | 701 | 710 | 1,308,000 |
| 1995/01/18 | 714 | 716 | 705 | 705 | 1,424,000 |
| 1995/01/17 | 730 | 733 | 712 | 719 | 1,018,000 |
| 1995/01/13 | 745 | 745 | 733 | 733 | 1,859,000 |
| 1995/01/12 | 752 | 756 | 746 | 746 | 550,000 |
| 1995/01/11 | 751 | 759 | 748 | 759 | 1,041,000 |
| 1995/01/10 | 752 | 752 | 746 | 746 | 234,000 |
| 1995/01/09 | 753 | 754 | 746 | 746 | 521,000 |
| 1995/01/06 | 755 | 755 | 750 | 753 | 370,000 |
| 1995/01/05 | 758 | 759 | 750 | 755 | 479,000 |
| 1995/01/04 | 758 | 760 | 757 | 760 | 94,000 |