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 |
|---|---|---|---|---|---|
| 1996/12/30 | 648 | 657 | 642 | 656 | 390,000 |
| 1996/12/27 | 648 | 655 | 642 | 642 | 744,000 |
| 1996/12/26 | 649 | 653 | 642 | 653 | 930,000 |
| 1996/12/25 | 645 | 652 | 640 | 645 | 1,099,000 |
| 1996/12/24 | 654 | 657 | 635 | 635 | 1,088,000 |
| 1996/12/20 | 676 | 677 | 648 | 654 | 1,587,000 |
| 1996/12/19 | 695 | 695 | 661 | 674 | 1,566,000 |
| 1996/12/18 | 711 | 712 | 700 | 704 | 639,000 |
| 1996/12/17 | 720 | 724 | 707 | 713 | 700,000 |
| 1996/12/16 | 729 | 729 | 714 | 725 | 377,000 |
| 1996/12/13 | 705 | 720 | 701 | 719 | 2,552,000 |
| 1996/12/12 | 715 | 725 | 715 | 724 | 342,000 |
| 1996/12/11 | 715 | 725 | 714 | 725 | 489,000 |
| 1996/12/10 | 733 | 733 | 719 | 725 | 511,000 |
| 1996/12/09 | 723 | 723 | 714 | 723 | 301,000 |
| 1996/12/06 | 743 | 743 | 705 | 705 | 1,279,000 |
| 1996/12/05 | 721 | 728 | 718 | 723 | 1,072,000 |
| 1996/12/04 | 719 | 729 | 719 | 720 | 358,000 |
| 1996/12/03 | 740 | 740 | 722 | 729 | 477,000 |
| 1996/12/02 | 742 | 744 | 731 | 731 | 248,000 |
| 1996/11/29 | 742 | 751 | 742 | 748 | 899,000 |
| 1996/11/28 | 747 | 747 | 743 | 746 | 417,000 |
| 1996/11/27 | 741 | 747 | 737 | 747 | 1,661,000 |
| 1996/11/26 | 740 | 748 | 735 | 748 | 704,000 |
| 1996/11/25 | 735 | 745 | 733 | 735 | 929,000 |
| 1996/11/22 | 726 | 732 | 726 | 732 | 395,000 |
| 1996/11/21 | 724 | 730 | 724 | 728 | 308,000 |
| 1996/11/20 | 721 | 727 | 719 | 727 | 836,000 |
| 1996/11/19 | 721 | 725 | 717 | 723 | 403,000 |
| 1996/11/18 | 722 | 722 | 715 | 721 | 329,000 |
| 1996/11/15 | 730 | 730 | 722 | 722 | 445,000 |
| 1996/11/14 | 730 | 733 | 725 | 731 | 723,000 |
| 1996/11/13 | 735 | 735 | 715 | 729 | 316,000 |
| 1996/11/12 | 722 | 733 | 720 | 730 | 348,000 |
| 1996/11/11 | 728 | 733 | 713 | 718 | 775,000 |
| 1996/11/08 | 728 | 742 | 725 | 733 | 1,313,000 |
| 1996/11/07 | 725 | 727 | 710 | 710 | 496,000 |
| 1996/11/06 | 710 | 725 | 710 | 720 | 699,000 |
| 1996/11/05 | 709 | 709 | 702 | 705 | 485,000 |
| 1996/11/01 | 712 | 714 | 705 | 705 | 676,000 |
| 1996/10/31 | 722 | 722 | 710 | 710 | 490,000 |
| 1996/10/30 | 728 | 731 | 722 | 722 | 506,000 |
| 1996/10/29 | 729 | 737 | 727 | 729 | 443,000 |
| 1996/10/28 | 715 | 729 | 715 | 729 | 328,000 |
| 1996/10/25 | 712 | 721 | 708 | 721 | 858,000 |
| 1996/10/24 | 723 | 727 | 718 | 722 | 539,000 |
| 1996/10/23 | 715 | 728 | 710 | 728 | 846,000 |
| 1996/10/22 | 720 | 725 | 718 | 725 | 279,000 |
| 1996/10/21 | 734 | 736 | 729 | 730 | 647,000 |
| 1996/10/18 | 735 | 760 | 733 | 749 | 689,000 |
| 1996/10/17 | 740 | 742 | 733 | 742 | 378,000 |
| 1996/10/16 | 739 | 740 | 731 | 740 | 539,000 |
| 1996/10/15 | 724 | 740 | 723 | 740 | 780,000 |
| 1996/10/14 | 724 | 725 | 718 | 725 | 329,000 |
| 1996/10/11 | 725 | 726 | 718 | 725 | 934,000 |
| 1996/10/09 | 713 | 725 | 708 | 725 | 443,000 |
| 1996/10/08 | 715 | 727 | 715 | 723 | 726,000 |
| 1996/10/07 | 720 | 725 | 720 | 725 | 427,000 |
| 1996/10/04 | 720 | 722 | 716 | 720 | 1,710,000 |
| 1996/10/03 | 725 | 725 | 722 | 725 | 1,031,000 |
| 1996/10/02 | 727 | 731 | 727 | 729 | 628,000 |
| 1996/10/01 | 725 | 739 | 725 | 727 | 605,000 |
| 1996/09/30 | 724 | 725 | 721 | 725 | 433,000 |
| 1996/09/27 | 710 | 720 | 710 | 720 | 1,219,000 |
| 1996/09/26 | 705 | 710 | 702 | 705 | 1,230,000 |
| 1996/09/25 | 700 | 707 | 700 | 707 | 1,153,000 |
| 1996/09/24 | 700 | 705 | 699 | 705 | 1,150,000 |
| 1996/09/20 | 710 | 712 | 701 | 701 | 725,000 |
| 1996/09/19 | 711 | 717 | 711 | 716 | 806,000 |
| 1996/09/18 | 724 | 725 | 719 | 721 | 1,185,000 |
| 1996/09/17 | 725 | 725 | 719 | 721 | 1,430,000 |
| 1996/09/13 | 717 | 720 | 710 | 719 | 2,738,000 |
| 1996/09/12 | 713 | 714 | 707 | 710 | 819,000 |
| 1996/09/11 | 721 | 721 | 715 | 719 | 639,000 |
| 1996/09/10 | 718 | 723 | 713 | 723 | 778,000 |
| 1996/09/09 | 722 | 725 | 715 | 717 | 787,000 |
| 1996/09/06 | 720 | 721 | 718 | 718 | 588,000 |
| 1996/09/05 | 723 | 725 | 722 | 723 | 695,000 |
| 1996/09/04 | 723 | 726 | 720 | 720 | 681,000 |
| 1996/09/03 | 720 | 730 | 716 | 730 | 430,000 |
| 1996/09/02 | 725 | 725 | 721 | 722 | 792,000 |
| 1996/08/30 | 730 | 734 | 723 | 730 | 1,354,000 |
| 1996/08/29 | 737 | 745 | 737 | 737 | 523,000 |
| 1996/08/28 | 748 | 750 | 738 | 738 | 384,000 |
| 1996/08/27 | 752 | 758 | 748 | 749 | 648,000 |
| 1996/08/26 | 755 | 761 | 753 | 757 | 958,000 |
| 1996/08/23 | 760 | 763 | 756 | 761 | 2,319,000 |
| 1996/08/22 | 755 | 758 | 753 | 755 | 652,000 |
| 1996/08/21 | 750 | 760 | 750 | 755 | 1,020,000 |
| 1996/08/20 | 745 | 748 | 742 | 748 | 380,000 |
| 1996/08/19 | 745 | 750 | 741 | 741 | 859,000 |
| 1996/08/16 | 745 | 745 | 739 | 739 | 196,000 |
| 1996/08/15 | 735 | 746 | 734 | 746 | 864,000 |
| 1996/08/14 | 729 | 733 | 729 | 731 | 310,000 |
| 1996/08/13 | 730 | 735 | 729 | 735 | 672,000 |
| 1996/08/12 | 736 | 736 | 729 | 730 | 436,000 |
| 1996/08/09 | 735 | 736 | 730 | 730 | 774,000 |
| 1996/08/08 | 733 | 736 | 731 | 735 | 946,000 |
| 1996/08/07 | 735 | 738 | 727 | 737 | 692,000 |
| 1996/08/06 | 738 | 742 | 735 | 741 | 736,000 |
| 1996/08/05 | 740 | 746 | 738 | 742 | 794,000 |
| 1996/08/02 | 734 | 735 | 732 | 734 | 635,000 |
| 1996/08/01 | 730 | 732 | 729 | 730 | 742,000 |
| 1996/07/31 | 732 | 736 | 729 | 730 | 782,000 |
| 1996/07/30 | 730 | 736 | 729 | 735 | 720,000 |
| 1996/07/29 | 732 | 742 | 730 | 730 | 989,000 |
| 1996/07/26 | 725 | 725 | 714 | 722 | 3,156,000 |
| 1996/07/25 | 711 | 718 | 708 | 714 | 1,075,000 |
| 1996/07/24 | 718 | 718 | 705 | 705 | 856,000 |
| 1996/07/23 | 709 | 718 | 706 | 718 | 1,249,000 |
| 1996/07/22 | 739 | 739 | 703 | 705 | 1,316,000 |
| 1996/07/19 | 741 | 745 | 739 | 739 | 853,000 |
| 1996/07/18 | 750 | 750 | 737 | 740 | 1,096,000 |
| 1996/07/17 | 745 | 745 | 739 | 742 | 533,000 |
| 1996/07/16 | 752 | 752 | 744 | 745 | 859,000 |
| 1996/07/15 | 753 | 758 | 753 | 756 | 480,000 |
| 1996/07/12 | 753 | 760 | 753 | 758 | 526,000 |
| 1996/07/11 | 762 | 770 | 762 | 765 | 420,000 |
| 1996/07/10 | 770 | 770 | 763 | 768 | 488,000 |
| 1996/07/09 | 764 | 771 | 764 | 769 | 795,000 |
| 1996/07/08 | 770 | 771 | 764 | 769 | 1,372,000 |
| 1996/07/05 | 778 | 778 | 772 | 774 | 440,000 |
| 1996/07/04 | 775 | 778 | 772 | 778 | 392,000 |
| 1996/07/03 | 776 | 780 | 775 | 779 | 938,000 |
| 1996/07/02 | 782 | 783 | 770 | 776 | 755,000 |
| 1996/07/01 | 784 | 785 | 777 | 782 | 814,000 |
| 1996/06/28 | 787 | 787 | 781 | 782 | 415,000 |
| 1996/06/27 | 787 | 787 | 783 | 785 | 926,000 |
| 1996/06/26 | 793 | 794 | 785 | 789 | 405,000 |
| 1996/06/25 | 794 | 795 | 788 | 793 | 1,299,000 |
| 1996/06/24 | 786 | 802 | 786 | 799 | 1,247,000 |
| 1996/06/21 | 795 | 801 | 785 | 790 | 969,000 |
| 1996/06/20 | 790 | 790 | 780 | 785 | 529,000 |
| 1996/06/19 | 798 | 807 | 790 | 799 | 546,000 |
| 1996/06/18 | 810 | 810 | 802 | 806 | 1,121,000 |
| 1996/06/17 | 796 | 805 | 795 | 795 | 1,255,000 |
| 1996/06/14 | 797 | 800 | 792 | 796 | 2,536,000 |
| 1996/06/13 | 802 | 805 | 799 | 799 | 646,000 |
| 1996/06/12 | 802 | 804 | 796 | 799 | 772,000 |
| 1996/06/11 | 792 | 800 | 790 | 799 | 512,000 |
| 1996/06/10 | 798 | 798 | 790 | 797 | 298,000 |
| 1996/06/07 | 806 | 808 | 788 | 788 | 1,249,000 |
| 1996/06/06 | 822 | 825 | 802 | 806 | 3,412,000 |
| 1996/06/05 | 792 | 793 | 788 | 792 | 640,000 |
| 1996/06/04 | 789 | 792 | 788 | 792 | 660,000 |
| 1996/06/03 | 794 | 794 | 784 | 790 | 653,000 |
| 1996/05/31 | 793 | 795 | 784 | 784 | 1,206,000 |
| 1996/05/30 | 775 | 795 | 770 | 792 | 1,666,000 |
| 1996/05/29 | 776 | 778 | 770 | 770 | 744,000 |
| 1996/05/28 | 775 | 782 | 774 | 775 | 683,000 |
| 1996/05/27 | 790 | 790 | 769 | 775 | 437,000 |
| 1996/05/24 | 779 | 780 | 773 | 780 | 1,129,000 |
| 1996/05/23 | 783 | 783 | 769 | 771 | 473,000 |
| 1996/05/22 | 790 | 798 | 776 | 784 | 841,000 |
| 1996/05/21 | 781 | 800 | 778 | 798 | 955,000 |
| 1996/05/20 | 789 | 805 | 781 | 781 | 649,000 |
| 1996/05/17 | 800 | 800 | 771 | 779 | 1,180,000 |
| 1996/05/16 | 805 | 818 | 801 | 810 | 2,011,000 |
| 1996/05/15 | 782 | 794 | 782 | 785 | 931,000 |
| 1996/05/14 | 766 | 770 | 761 | 767 | 751,000 |
| 1996/05/13 | 778 | 778 | 763 | 764 | 461,000 |
| 1996/05/10 | 768 | 772 | 763 | 767 | 757,000 |
| 1996/05/09 | 777 | 777 | 760 | 768 | 1,294,000 |
| 1996/05/08 | 770 | 779 | 770 | 777 | 655,000 |
| 1996/05/07 | 776 | 777 | 764 | 770 | 738,000 |
| 1996/05/02 | 792 | 792 | 773 | 786 | 1,118,000 |
| 1996/05/01 | 791 | 799 | 787 | 799 | 1,284,000 |
| 1996/04/30 | 790 | 796 | 789 | 795 | 1,705,000 |
| 1996/04/26 | 795 | 801 | 794 | 800 | 1,056,000 |
| 1996/04/25 | 795 | 800 | 786 | 793 | 2,190,000 |
| 1996/04/24 | 807 | 810 | 795 | 800 | 1,532,000 |
| 1996/04/23 | 818 | 820 | 813 | 816 | 1,311,000 |
| 1996/04/22 | 814 | 823 | 814 | 820 | 808,000 |
| 1996/04/19 | 816 | 820 | 810 | 816 | 660,000 |
| 1996/04/18 | 805 | 810 | 805 | 808 | 944,000 |
| 1996/04/17 | 822 | 829 | 803 | 811 | 535,000 |
| 1996/04/16 | 824 | 829 | 821 | 822 | 961,000 |
| 1996/04/15 | 826 | 826 | 821 | 824 | 844,000 |
| 1996/04/12 | 819 | 824 | 809 | 820 | 1,675,000 |
| 1996/04/11 | 818 | 820 | 812 | 819 | 783,000 |
| 1996/04/10 | 823 | 826 | 818 | 818 | 867,000 |
| 1996/04/09 | 825 | 826 | 817 | 820 | 1,082,000 |
| 1996/04/08 | 823 | 823 | 817 | 820 | 894,000 |
| 1996/04/05 | 816 | 824 | 814 | 823 | 1,604,000 |
| 1996/04/04 | 806 | 818 | 802 | 816 | 1,042,000 |
| 1996/04/03 | 810 | 815 | 801 | 806 | 1,160,000 |
| 1996/04/02 | 805 | 806 | 797 | 805 | 961,000 |
| 1996/04/01 | 795 | 805 | 795 | 805 | 1,620,000 |
| 1996/03/29 | 794 | 798 | 792 | 792 | 1,249,000 |
| 1996/03/28 | 800 | 801 | 793 | 794 | 1,122,000 |
| 1996/03/27 | 802 | 803 | 793 | 800 | 1,845,000 |
| 1996/03/26 | 800 | 804 | 790 | 800 | 1,869,000 |
| 1996/03/25 | 760 | 778 | 756 | 778 | 997,000 |
| 1996/03/22 | 754 | 760 | 749 | 760 | 1,167,000 |
| 1996/03/21 | 758 | 760 | 736 | 744 | 897,000 |
| 1996/03/19 | 756 | 757 | 749 | 754 | 588,000 |
| 1996/03/18 | 760 | 760 | 744 | 751 | 1,827,000 |
| 1996/03/15 | 759 | 759 | 748 | 756 | 886,000 |
| 1996/03/14 | 752 | 759 | 748 | 759 | 1,187,000 |
| 1996/03/13 | 743 | 750 | 735 | 749 | 520,000 |
| 1996/03/12 | 763 | 763 | 751 | 756 | 540,000 |
| 1996/03/11 | 758 | 768 | 754 | 763 | 664,000 |
| 1996/03/08 | 743 | 759 | 743 | 758 | 5,409,000 |
| 1996/03/07 | 740 | 755 | 733 | 750 | 791,000 |
| 1996/03/06 | 746 | 746 | 740 | 742 | 666,000 |
| 1996/03/05 | 742 | 750 | 742 | 746 | 973,000 |
| 1996/03/04 | 744 | 749 | 739 | 739 | 370,000 |
| 1996/03/01 | 748 | 755 | 743 | 750 | 620,000 |
| 1996/02/29 | 743 | 758 | 737 | 758 | 1,183,000 |
| 1996/02/28 | 749 | 749 | 740 | 740 | 554,000 |
| 1996/02/27 | 754 | 755 | 749 | 751 | 656,000 |
| 1996/02/26 | 771 | 771 | 754 | 760 | 1,821,000 |
| 1996/02/23 | 780 | 782 | 775 | 775 | 1,760,000 |
| 1996/02/22 | 771 | 778 | 771 | 778 | 498,000 |
| 1996/02/21 | 770 | 773 | 766 | 773 | 655,000 |
| 1996/02/20 | 770 | 773 | 765 | 770 | 1,082,000 |
| 1996/02/19 | 783 | 785 | 771 | 772 | 704,000 |
| 1996/02/16 | 787 | 787 | 776 | 783 | 476,000 |
| 1996/02/15 | 795 | 795 | 780 | 788 | 895,000 |
| 1996/02/14 | 782 | 796 | 782 | 796 | 1,455,000 |
| 1996/02/13 | 786 | 787 | 782 | 786 | 797,000 |
| 1996/02/09 | 789 | 790 | 784 | 786 | 1,289,000 |
| 1996/02/08 | 783 | 790 | 783 | 789 | 1,086,000 |
| 1996/02/07 | 782 | 785 | 776 | 780 | 1,228,000 |
| 1996/02/06 | 773 | 785 | 773 | 782 | 747,000 |
| 1996/02/05 | 784 | 784 | 773 | 773 | 394,000 |
| 1996/02/02 | 782 | 788 | 779 | 784 | 1,024,000 |
| 1996/02/01 | 777 | 790 | 777 | 782 | 1,202,000 |
| 1996/01/31 | 777 | 786 | 775 | 777 | 1,265,000 |
| 1996/01/30 | 784 | 787 | 778 | 780 | 960,000 |
| 1996/01/29 | 782 | 789 | 782 | 789 | 767,000 |
| 1996/01/26 | 782 | 790 | 781 | 790 | 1,075,000 |
| 1996/01/25 | 784 | 785 | 777 | 785 | 2,018,000 |
| 1996/01/24 | 769 | 785 | 760 | 785 | 1,568,000 |
| 1996/01/23 | 780 | 784 | 770 | 770 | 688,000 |
| 1996/01/22 | 787 | 787 | 777 | 780 | 467,000 |
| 1996/01/19 | 782 | 793 | 780 | 789 | 1,868,000 |
| 1996/01/18 | 780 | 781 | 778 | 780 | 1,393,000 |
| 1996/01/17 | 786 | 790 | 773 | 778 | 1,953,000 |
| 1996/01/16 | 785 | 787 | 776 | 785 | 2,425,000 |
| 1996/01/12 | 784 | 784 | 770 | 775 | 922,000 |
| 1996/01/11 | 781 | 787 | 776 | 778 | 1,424,000 |
| 1996/01/10 | 778 | 785 | 773 | 781 | 1,747,000 |
| 1996/01/09 | 765 | 779 | 760 | 777 | 1,446,000 |
| 1996/01/08 | 775 | 779 | 766 | 770 | 1,171,000 |
| 1996/01/05 | 791 | 793 | 775 | 780 | 1,158,000 |
| 1996/01/04 | 795 | 805 | 795 | 804 | 1,363,000 |