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
2000/12/29 655 660 654 658 440,000
2000/12/28 659 660 651 660 464,000
2000/12/27 663 663 658 663 931,000
2000/12/26 664 664 658 662 516,000
2000/12/25 661 665 646 660 848,000
2000/12/22 639 655 631 641 1,224,000
2000/12/21 637 649 630 631 1,674,000
2000/12/20 660 671 648 656 1,969,000
2000/12/19 674 674 654 654 1,359,000
2000/12/18 686 686 669 671 973,000
2000/12/15 680 691 678 682 1,351,000
2000/12/14 689 694 680 686 1,123,000
2000/12/13 685 686 677 684 1,154,000
2000/12/12 676 685 676 682 1,227,000
2000/12/11 687 691 686 686 1,454,000
2000/12/08 668 690 668 690 3,308,000
2000/12/07 680 681 676 676 719,000
2000/12/06 693 697 681 687 1,628,000
2000/12/05 700 704 693 694 2,573,000
2000/12/04 693 699 682 695 1,705,000
2000/12/01 686 697 686 694 1,475,000
2000/11/30 669 693 669 693 2,335,000
2000/11/29 692 693 688 689 1,009,000
2000/11/28 684 693 680 687 1,538,000
2000/11/27 679 693 678 684 1,372,000
2000/11/24 666 684 666 678 1,363,000
2000/11/22 694 695 671 680 1,508,000
2000/11/21 690 697 684 697 1,739,000
2000/11/20 690 696 685 695 1,241,000
2000/11/17 675 688 675 683 881,000
2000/11/16 669 679 669 671 1,139,000
2000/11/15 678 680 668 679 1,037,000
2000/11/14 659 662 651 658 928,000
2000/11/13 670 670 658 665 1,782,000
2000/11/10 686 699 677 683 1,909,000
2000/11/09 673 680 672 677 497,000
2000/11/08 674 681 671 679 1,244,000
2000/11/07 687 690 673 681 1,834,000
2000/11/06 686 699 685 693 1,765,000
2000/11/02 689 695 689 694 1,441,000
2000/11/01 676 686 673 685 1,002,000
2000/10/31 679 679 673 676 1,244,000
2000/10/30 690 695 678 689 1,173,000
2000/10/27 674 690 674 685 935,000
2000/10/26 680 681 668 670 1,091,000
2000/10/25 689 691 670 670 972,000
2000/10/24 684 690 683 689 369,000
2000/10/23 680 694 675 690 857,000
2000/10/20 685 690 681 685 924,000
2000/10/19 670 695 670 695 1,032,000
2000/10/18 670 684 664 673 1,008,000
2000/10/17 686 690 670 670 720,000
2000/10/16 688 693 682 686 1,242,000
2000/10/13 686 699 684 699 2,136,000
2000/10/12 681 699 681 696 1,677,000
2000/10/11 685 695 685 691 1,380,000
2000/10/10 667 684 667 679 1,313,000
2000/10/06 671 691 670 680 1,059,000
2000/10/05 698 698 685 689 521,000
2000/10/04 698 702 691 699 2,529,000
2000/10/03 688 709 681 698 3,186,000
2000/10/02 646 690 646 690 1,769,000
2000/09/29 641 670 636 645 2,172,000
2000/09/28 645 659 642 649 861,000
2000/09/27 642 661 642 642 1,427,000
2000/09/26 637 664 637 651 2,590,000
2000/09/25 648 654 630 630 1,040,000
2000/09/22 637 650 620 642 2,253,000
2000/09/21 673 687 652 657 5,203,000
2000/09/20 614 650 613 643 5,322,000
2000/09/19 580 586 564 586 4,076,000
2000/09/18 607 607 576 580 4,337,000
2000/09/14 624 628 604 610 2,641,000
2000/09/13 634 635 624 624 1,283,000
2000/09/12 630 634 621 626 2,280,000
2000/09/11 664 664 628 628 1,725,000
2000/09/08 657 663 657 663 2,628,000
2000/09/07 663 663 653 657 1,057,000
2000/09/06 664 666 657 666 1,211,000
2000/09/05 671 677 659 664 940,000
2000/09/04 683 689 671 680 1,622,000
2000/09/01 674 685 665 685 2,652,000
2000/08/31 668 672 656 667 2,613,000
2000/08/30 685 685 667 668 1,424,000
2000/08/29 678 697 674 697 1,202,000
2000/08/28 682 682 676 678 1,488,000
2000/08/25 690 697 685 689 1,491,000
2000/08/24 687 699 687 697 1,480,000
2000/08/23 694 699 686 687 1,779,000
2000/08/22 697 704 696 704 2,420,000
2000/08/21 710 710 692 699 972,000
2000/08/18 710 715 701 711 3,228,000
2000/08/17 704 705 693 693 1,908,000
2000/08/16 699 710 698 705 3,044,000
2000/08/15 688 699 670 696 2,067,000
2000/08/14 697 699 666 682 2,014,000
2000/08/11 693 704 693 697 2,858,000
2000/08/10 699 713 693 693 3,793,000
2000/08/09 691 700 691 699 1,124,000
2000/08/08 700 704 685 691 948,000
2000/08/07 689 702 689 699 1,313,000
2000/08/04 690 699 685 699 1,307,000
2000/08/03 699 699 672 682 1,557,000
2000/08/02 695 699 690 699 1,693,000
2000/08/01 699 701 679 688 2,336,000
2000/07/31 700 705 675 698 1,720,000
2000/07/28 715 719 710 714 1,115,000
2000/07/27 721 725 715 723 1,592,000
2000/07/26 725 730 722 725 1,008,000
2000/07/25 717 735 717 730 2,180,000
2000/07/24 745 749 715 730 2,119,000
2000/07/21 759 767 750 750 1,598,000
2000/07/19 780 781 760 761 3,030,000
2000/07/18 786 800 783 800 2,889,000
2000/07/17 790 803 782 785 2,502,000
2000/07/14 792 799 782 782 2,403,000
2000/07/13 800 803 790 800 2,857,000
2000/07/12 800 822 800 819 5,810,000
2000/07/11 799 800 793 800 1,729,000
2000/07/10 799 799 785 797 1,788,000
2000/07/07 790 798 777 798 2,799,000
2000/07/06 785 798 782 794 3,527,000
2000/07/05 800 809 791 791 3,434,000
2000/07/04 780 802 770 796 6,350,000
2000/07/03 745 784 745 780 3,844,000
2000/06/30 755 764 750 750 2,426,000
2000/06/29 753 764 751 755 2,051,000
2000/06/28 750 765 747 753 3,082,000
2000/06/27 735 747 731 745 2,289,000
2000/06/26 724 755 724 745 2,931,000
2000/06/23 721 745 712 725 3,346,000
2000/06/22 730 734 711 711 1,399,000
2000/06/21 732 752 732 741 2,799,000
2000/06/20 723 746 723 742 1,791,000
2000/06/19 730 744 726 744 3,604,000
2000/06/16 732 740 727 731 6,894,000
2000/06/15 725 738 720 724 4,456,000
2000/06/14 716 730 710 728 5,141,000
2000/06/13 694 712 694 711 2,173,000
2000/06/12 705 705 690 698 1,211,000
2000/06/09 684 706 684 692 3,274,000
2000/06/08 674 699 672 694 3,242,000
2000/06/07 666 667 661 664 2,327,000
2000/06/06 672 679 669 675 1,428,000
2000/06/05 687 688 667 680 1,917,000
2000/06/02 690 700 669 672 1,820,000
2000/06/01 680 694 674 693 2,020,000
2000/05/31 686 690 669 670 2,883,000
2000/05/30 710 714 700 702 790,000
2000/05/29 719 726 708 720 838,000
2000/05/26 723 731 705 719 1,602,000
2000/05/25 723 738 714 736 4,737,000
2000/05/24 715 717 706 713 1,921,000
2000/05/23 701 720 700 720 1,400,000
2000/05/22 704 725 697 715 1,939,000
2000/05/19 700 710 690 710 988,000
2000/05/18 681 720 681 720 3,059,000
2000/05/17 709 709 696 701 1,148,000
2000/05/16 715 720 707 710 1,897,000
2000/05/15 709 727 705 720 4,044,000
2000/05/12 703 704 694 700 1,812,000
2000/05/11 698 703 682 691 2,557,000
2000/05/10 689 699 682 699 1,554,000
2000/05/09 683 695 682 682 1,244,000
2000/05/08 681 696 675 690 2,866,000
2000/05/02 652 657 643 651 2,932,000
2000/05/01 642 655 637 649 2,482,000
2000/04/28 632 641 622 622 1,713,000
2000/04/27 650 656 634 635 1,566,000
2000/04/26 663 677 649 659 3,322,000
2000/04/25 650 664 647 654 2,971,000
2000/04/24 649 655 630 650 2,944,000
2000/04/21 650 650 620 640 2,527,000
2000/04/20 650 652 642 642 2,284,000
2000/04/19 667 675 650 652 2,483,000
2000/04/18 678 687 665 677 1,836,000
2000/04/17 667 694 654 676 2,866,000
2000/04/14 720 720 703 707 2,558,000
2000/04/13 710 720 709 720 2,162,000
2000/04/12 705 714 696 709 1,646,000
2000/04/11 693 710 680 707 1,698,000
2000/04/10 710 713 696 699 1,226,000
2000/04/07 689 715 689 700 2,825,000
2000/04/06 703 708 686 689 1,730,000
2000/04/05 703 720 700 713 1,907,000
2000/04/04 706 715 702 711 2,714,000
2000/04/03 665 710 660 706 2,301,000
2000/03/31 684 686 655 655 1,520,000
2000/03/30 710 710 683 687 1,937,000
2000/03/29 699 713 688 713 3,044,000
2000/03/28 684 695 672 691 1,286,000
2000/03/27 695 700 681 700 2,322,000
2000/03/24 667 694 655 694 2,531,000
2000/03/23 651 667 651 667 2,249,000
2000/03/22 666 667 656 660 1,806,000
2000/03/21 678 697 658 676 2,571,000
2000/03/17 660 668 654 668 2,299,000
2000/03/16 673 673 645 670 2,484,000
2000/03/15 663 667 646 663 2,426,000
2000/03/14 691 694 660 670 1,585,000
2000/03/13 695 706 686 698 3,349,000
2000/03/10 680 695 675 695 5,927,000
2000/03/09 684 689 675 675 1,955,000
2000/03/08 675 690 675 685 3,273,000
2000/03/07 660 693 656 690 6,846,000
2000/03/06 664 672 650 650 2,673,000
2000/03/03 658 660 653 658 890,000
2000/03/02 665 665 654 657 1,115,000
2000/03/01 649 668 647 668 1,652,000
2000/02/29 642 655 640 649 1,142,000
2000/02/28 653 659 641 642 1,427,000
2000/02/25 658 665 640 663 1,688,000
2000/02/24 674 674 652 658 1,438,000
2000/02/23 650 675 649 666 3,799,000
2000/02/22 649 655 642 649 2,799,000
2000/02/21 632 653 632 649 2,685,000
2000/02/18 654 669 648 652 7,983,000
2000/02/17 648 652 625 646 7,913,000
2000/02/16 605 618 605 618 2,865,000
2000/02/15 605 608 596 602 1,838,000
2000/02/14 610 617 600 605 1,803,000
2000/02/10 595 610 593 601 2,234,000
2000/02/09 603 605 595 595 961,000
2000/02/08 592 602 592 598 2,756,000
2000/02/07 600 601 585 588 1,400,000
2000/02/04 614 614 602 602 2,238,000
2000/02/03 595 613 594 610 4,583,000
2000/02/02 595 595 586 586 1,254,000
2000/02/01 598 598 580 592 1,314,000
2000/01/31 571 599 571 599 2,017,000
2000/01/28 566 575 566 569 1,744,000
2000/01/27 578 579 567 569 1,977,000
2000/01/26 581 585 570 575 1,510,000
2000/01/25 570 582 570 577 1,951,000
2000/01/24 582 588 571 577 1,960,000
2000/01/21 582 588 575 584 3,062,000
2000/01/20 605 606 598 602 2,146,000
2000/01/19 599 602 594 600 2,165,000
2000/01/18 603 603 599 602 1,864,000
2000/01/17 605 606 599 604 1,697,000
2000/01/14 600 605 595 604 6,301,000
2000/01/13 569 592 569 591 4,680,000
2000/01/12 560 570 558 565 2,187,000
2000/01/11 570 575 550 561 1,673,000
2000/01/07 530 559 530 540 1,769,000
2000/01/06 537 540 523 523 982,000
2000/01/05 518 535 516 517 1,405,000
2000/01/04 520 525 514 519 613,000

このページの先頭へ