日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 513 525 510 525 385,000
1999/12/29 521 526 519 520 590,000
1999/12/28 530 534 520 525 686,000
1999/12/27 530 538 526 537 550,000
1999/12/24 548 548 530 531 1,226,000
1999/12/22 550 555 545 549 770,000
1999/12/21 539 557 539 545 992,000
1999/12/20 559 564 550 559 2,237,000
1999/12/17 576 579 550 550 1,361,000
1999/12/16 570 580 567 569 1,684,000
1999/12/15 567 581 561 580 3,673,000
1999/12/14 550 564 544 564 4,071,000
1999/12/13 550 550 534 540 3,282,000
1999/12/10 516 537 515 531 7,423,000
1999/12/09 539 540 522 526 2,771,000
1999/12/08 554 555 530 537 4,847,000
1999/12/07 594 596 568 571 2,544,000
1999/12/06 594 595 586 592 2,622,000
1999/12/03 590 592 580 580 3,270,000
1999/12/02 584 584 571 581 1,744,000
1999/12/01 560 573 555 564 1,771,000
1999/11/30 584 589 555 556 3,099,000
1999/11/29 568 582 565 574 2,527,000
1999/11/26 559 568 557 560 2,398,000
1999/11/25 540 544 519 533 3,096,000
1999/11/24 569 569 543 544 2,378,000
1999/11/22 587 587 555 559 2,325,000
1999/11/19 589 589 564 567 1,828,000
1999/11/18 565 580 557 565 3,459,000
1999/11/17 532 559 528 558 2,501,000
1999/11/16 500 521 500 512 2,238,000
1999/11/15 525 525 500 500 1,920,000
1999/11/12 521 545 519 525 2,339,000
1999/11/11 533 545 521 540 2,479,000
1999/11/10 555 555 535 553 1,232,000
1999/11/09 554 570 550 551 1,490,000
1999/11/08 572 574 543 544 1,389,000
1999/11/05 565 570 557 567 1,277,000
1999/11/04 575 579 551 560 3,784,000
1999/11/02 594 597 575 582 1,311,000
1999/11/01 599 608 594 594 1,420,000
1999/10/29 595 630 595 630 2,338,000
1999/10/28 584 597 575 575 781,000
1999/10/27 585 600 576 579 861,000
1999/10/26 609 620 595 595 1,003,000
1999/10/25 597 623 595 609 1,870,000
1999/10/22 594 609 594 595 1,309,000
1999/10/21 606 606 593 604 1,578,000
1999/10/20 583 607 576 607 2,320,000
1999/10/19 571 580 567 576 2,014,000
1999/10/18 566 580 562 571 1,419,000
1999/10/15 570 581 556 565 2,484,000
1999/10/14 565 580 542 575 2,526,000
1999/10/13 579 580 568 575 1,926,000
1999/10/12 587 598 568 580 2,023,000
1999/10/08 566 579 563 578 3,907,000
1999/10/07 560 562 548 556 1,252,000
1999/10/06 551 560 546 552 1,794,000
1999/10/05 557 565 538 541 2,097,000
1999/10/04 565 567 546 547 1,466,000
1999/10/01 568 579 560 561 1,294,000
1999/09/30 567 593 563 593 1,350,000
1999/09/29 556 572 550 569 1,484,000
1999/09/28 540 555 540 546 1,674,000
1999/09/27 530 550 528 530 5,187,000
1999/09/24 536 536 509 517 6,036,000
1999/09/22 580 588 562 566 4,032,000
1999/09/21 610 610 591 599 1,838,000
1999/09/20 620 622 598 622 1,978,000
1999/09/17 610 620 593 615 2,182,000
1999/09/16 610 623 603 623 2,127,000
1999/09/14 603 615 586 611 2,146,000
1999/09/13 612 620 610 613 1,553,000
1999/09/10 619 623 612 612 4,812,000
1999/09/09 622 623 610 612 1,956,000
1999/09/08 598 603 593 602 1,316,000
1999/09/07 612 619 589 593 3,358,000
1999/09/06 623 633 608 611 1,394,000
1999/09/03 628 639 625 633 685,000
1999/09/02 640 640 625 625 1,836,000
1999/09/01 635 661 635 660 2,052,000
1999/08/31 675 677 585 585 2,266,000
1999/08/30 672 689 665 685 1,429,000
1999/08/27 682 690 652 652 1,395,000
1999/08/26 698 702 689 692 2,854,000
1999/08/25 685 692 675 688 2,058,000
1999/08/24 683 695 678 689 2,700,000
1999/08/23 688 690 657 663 2,186,000
1999/08/20 661 685 661 684 5,366,000
1999/08/19 644 653 639 651 2,219,000
1999/08/18 640 641 625 639 1,036,000
1999/08/17 640 642 631 640 1,162,000
1999/08/16 647 647 630 630 784,000
1999/08/13 645 645 629 637 2,263,000
1999/08/12 618 651 616 640 3,327,000
1999/08/11 599 605 594 604 2,232,000
1999/08/10 590 590 574 589 1,754,000
1999/08/09 608 613 588 588 3,296,000
1999/08/06 596 605 590 598 3,318,000
1999/08/05 570 588 569 586 2,498,000
1999/08/04 575 580 567 570 3,497,000
1999/08/03 582 587 564 570 2,784,000
1999/08/02 575 589 575 577 2,650,000
1999/07/30 590 590 574 575 2,616,000
1999/07/29 600 600 591 591 2,533,000
1999/07/28 615 617 598 598 2,074,000
1999/07/27 620 625 605 605 1,390,000
1999/07/26 635 635 623 623 723,000
1999/07/23 636 638 627 631 2,015,000
1999/07/22 670 671 635 637 2,523,000
1999/07/21 669 673 661 669 1,569,000
1999/07/19 676 678 660 663 1,408,000
1999/07/16 685 686 670 670 3,057,000
1999/07/15 663 679 663 679 2,967,000
1999/07/14 658 663 658 658 3,302,000
1999/07/13 655 662 652 658 1,602,000
1999/07/12 663 670 658 664 1,121,000
1999/07/09 660 672 651 653 3,910,000
1999/07/08 665 665 645 650 2,157,000
1999/07/07 680 681 664 665 1,717,000
1999/07/06 680 682 665 676 1,735,000
1999/07/05 699 703 685 687 3,425,000
1999/07/02 669 682 666 681 1,617,000
1999/07/01 677 681 657 657 2,655,000
1999/06/30 691 693 670 671 1,889,000
1999/06/29 687 702 686 691 1,499,000
1999/06/28 683 685 678 682 1,102,000
1999/06/25 685 695 680 683 1,516,000
1999/06/24 694 694 676 689 1,645,000
1999/06/23 707 715 696 696 1,398,000
1999/06/22 735 735 723 727 1,335,000
1999/06/21 730 738 726 735 1,579,000
1999/06/18 734 734 726 730 1,360,000
1999/06/17 720 725 710 724 1,298,000
1999/06/16 729 729 700 702 2,082,000
1999/06/15 723 735 718 731 2,375,000
1999/06/14 725 725 704 709 1,865,000
1999/06/11 704 716 700 705 6,686,000
1999/06/10 681 686 670 679 1,963,000
1999/06/09 675 695 675 691 740,000
1999/06/08 681 685 670 685 419,000
1999/06/07 672 687 670 681 729,000
1999/06/04 658 667 653 667 603,000
1999/06/03 663 667 653 653 1,006,000
1999/06/02 670 685 663 668 1,053,000
1999/06/01 647 680 647 660 1,131,000
1999/05/31 645 649 634 649 1,580,000
1999/05/28 659 659 645 656 1,343,000
1999/05/27 690 693 660 670 660,000
1999/05/26 681 704 676 692 1,293,000
1999/05/25 683 687 681 681 1,055,000
1999/05/24 682 691 680 691 939,000
1999/05/21 690 705 683 692 1,678,000
1999/05/20 716 724 695 700 1,395,000
1999/05/19 709 724 706 710 2,462,000
1999/05/18 730 754 722 742 2,681,000
1999/05/17 715 728 706 720 1,131,000
1999/05/14 720 740 720 721 1,610,000
1999/05/13 727 732 711 712 901,000
1999/05/12 732 745 732 737 900,000
1999/05/11 737 740 730 730 1,321,000
1999/05/10 749 750 736 737 644,000
1999/05/07 750 760 740 750 2,260,000
1999/05/06 725 750 721 750 2,121,000
1999/04/30 727 730 695 695 2,135,000
1999/04/28 720 742 720 731 2,902,000
1999/04/27 700 705 692 700 2,227,000
1999/04/26 711 714 695 695 1,285,000
1999/04/23 720 730 709 721 2,975,000
1999/04/22 706 708 680 700 3,917,000
1999/04/21 750 753 723 736 2,271,000
1999/04/20 760 760 739 759 3,469,000
1999/04/19 767 772 760 770 3,537,000
1999/04/16 743 755 742 747 2,317,000
1999/04/15 738 748 732 742 2,610,000
1999/04/14 723 738 715 731 2,730,000
1999/04/13 715 728 715 723 1,995,000
1999/04/12 695 710 679 695 1,662,000
1999/04/09 739 739 685 695 3,383,000
1999/04/08 729 729 720 729 1,462,000
1999/04/07 719 725 700 725 1,356,000
1999/04/06 727 727 685 725 1,710,000
1999/04/05 719 743 719 727 1,626,000
1999/04/02 720 724 703 718 1,604,000
1999/04/01 693 724 692 720 3,421,000
1999/03/31 690 697 685 693 2,443,000
1999/03/30 697 710 689 690 3,500,000
1999/03/29 641 664 641 657 2,044,000
1999/03/26 625 641 620 631 1,160,000
1999/03/25 610 625 607 612 2,804,000
1999/03/24 591 615 590 601 3,490,000
1999/03/23 640 644 611 620 2,595,000
1999/03/19 610 627 598 620 4,181,000
1999/03/18 639 639 601 601 4,475,000
1999/03/17 632 643 610 643 3,940,000
1999/03/16 638 651 637 650 4,038,000
1999/03/15 616 639 610 638 3,845,000
1999/03/12 634 634 596 596 4,534,000
1999/03/11 588 595 585 594 3,082,000
1999/03/10 583 585 575 583 2,398,000
1999/03/09 576 579 570 578 1,263,000
1999/03/08 585 590 575 575 1,975,000
1999/03/05 577 583 570 580 2,601,000
1999/03/04 566 576 560 573 1,696,000
1999/03/03 551 569 549 569 809,000
1999/03/02 560 565 551 551 1,448,000
1999/03/01 552 564 550 550 812,000
1999/02/26 550 570 550 569 1,524,000
1999/02/25 550 554 547 551 1,048,000
1999/02/24 546 552 545 550 1,257,000
1999/02/23 539 555 539 546 2,445,000
1999/02/22 520 549 520 535 1,977,000
1999/02/19 522 522 506 510 1,756,000
1999/02/18 543 543 514 528 1,252,000
1999/02/17 548 551 540 544 3,398,000
1999/02/16 543 548 542 543 1,386,000
1999/02/15 545 545 538 545 1,118,000
1999/02/12 528 543 528 541 1,989,000
1999/02/10 528 530 524 527 1,676,000
1999/02/09 527 533 517 524 1,635,000
1999/02/08 520 525 510 524 1,425,000
1999/02/05 514 516 507 516 1,031,000
1999/02/04 509 514 504 513 1,049,000
1999/02/03 499 505 496 499 353,000
1999/02/02 514 515 505 509 758,000
1999/02/01 505 510 496 505 505,000
1999/01/29 509 522 490 490 1,496,000
1999/01/28 505 515 502 509 1,206,000
1999/01/27 494 520 494 508 1,838,000
1999/01/26 483 506 483 504 2,040,000
1999/01/25 475 483 465 478 2,215,000
1999/01/22 493 498 475 480 3,239,000
1999/01/21 503 505 494 501 3,173,000
1999/01/20 509 513 502 513 1,102,000
1999/01/19 514 516 507 508 874,000
1999/01/18 507 519 500 519 2,690,000
1999/01/14 510 518 510 516 1,385,000
1999/01/13 525 530 512 514 851,000
1999/01/12 530 536 520 523 1,049,000
1999/01/11 540 540 530 538 619,000
1999/01/08 544 548 537 546 1,153,000
1999/01/07 540 550 535 548 1,486,000
1999/01/06 513 538 512 530 625,000
1999/01/05 526 530 502 507 737,000
1999/01/04 520 529 516 516 457,000

このページの先頭へ