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 |
|---|---|---|---|---|---|
| 2001/12/28 | 450 | 460 | 439 | 460 | 941,000 |
| 2001/12/27 | 437 | 451 | 431 | 451 | 826,000 |
| 2001/12/26 | 439 | 440 | 429 | 437 | 803,000 |
| 2001/12/25 | 440 | 441 | 427 | 438 | 1,556,000 |
| 2001/12/21 | 444 | 449 | 433 | 441 | 1,519,000 |
| 2001/12/20 | 441 | 453 | 435 | 449 | 2,760,000 |
| 2001/12/19 | 424 | 439 | 421 | 436 | 2,030,000 |
| 2001/12/18 | 430 | 435 | 416 | 421 | 2,686,000 |
| 2001/12/17 | 434 | 434 | 410 | 410 | 1,802,000 |
| 2001/12/14 | 434 | 446 | 426 | 439 | 6,033,000 |
| 2001/12/13 | 440 | 448 | 425 | 429 | 3,188,000 |
| 2001/12/12 | 440 | 463 | 439 | 450 | 3,579,000 |
| 2001/12/11 | 437 | 445 | 432 | 437 | 1,150,000 |
| 2001/12/10 | 454 | 454 | 433 | 437 | 2,279,000 |
| 2001/12/07 | 452 | 467 | 447 | 450 | 2,602,000 |
| 2001/12/06 | 476 | 483 | 455 | 457 | 5,311,000 |
| 2001/12/05 | 454 | 467 | 452 | 466 | 3,548,000 |
| 2001/12/04 | 446 | 453 | 442 | 447 | 2,412,000 |
| 2001/12/03 | 456 | 456 | 442 | 446 | 2,556,000 |
| 2001/11/30 | 459 | 460 | 448 | 455 | 1,518,000 |
| 2001/11/29 | 450 | 460 | 448 | 460 | 2,214,000 |
| 2001/11/28 | 454 | 458 | 447 | 454 | 1,532,000 |
| 2001/11/27 | 460 | 466 | 455 | 459 | 2,751,000 |
| 2001/11/26 | 438 | 466 | 438 | 455 | 4,121,000 |
| 2001/11/22 | 434 | 438 | 428 | 432 | 2,336,000 |
| 2001/11/21 | 433 | 442 | 432 | 433 | 2,681,000 |
| 2001/11/20 | 425 | 442 | 423 | 434 | 5,588,000 |
| 2001/11/19 | 412 | 422 | 410 | 414 | 2,349,000 |
| 2001/11/16 | 406 | 422 | 396 | 408 | 4,538,000 |
| 2001/11/15 | 387 | 416 | 386 | 415 | 2,869,000 |
| 2001/11/14 | 405 | 411 | 381 | 382 | 2,881,000 |
| 2001/11/13 | 408 | 408 | 398 | 402 | 2,066,000 |
| 2001/11/12 | 414 | 419 | 408 | 410 | 1,591,000 |
| 2001/11/09 | 420 | 421 | 410 | 412 | 2,943,000 |
| 2001/11/08 | 413 | 417 | 409 | 415 | 1,302,000 |
| 2001/11/07 | 416 | 428 | 411 | 413 | 3,189,000 |
| 2001/11/06 | 411 | 417 | 410 | 416 | 1,198,000 |
| 2001/11/05 | 403 | 408 | 401 | 406 | 1,478,000 |
| 2001/11/02 | 402 | 408 | 399 | 399 | 1,460,000 |
| 2001/11/01 | 410 | 412 | 396 | 399 | 2,035,000 |
| 2001/10/31 | 406 | 411 | 403 | 403 | 2,180,000 |
| 2001/10/30 | 403 | 415 | 403 | 408 | 1,735,000 |
| 2001/10/29 | 420 | 421 | 408 | 408 | 1,665,000 |
| 2001/10/26 | 433 | 437 | 418 | 425 | 2,699,000 |
| 2001/10/25 | 435 | 442 | 430 | 431 | 3,148,000 |
| 2001/10/24 | 422 | 431 | 420 | 427 | 5,932,000 |
| 2001/10/23 | 409 | 418 | 407 | 417 | 3,984,000 |
| 2001/10/22 | 400 | 405 | 396 | 404 | 1,442,000 |
| 2001/10/19 | 398 | 398 | 390 | 395 | 1,486,000 |
| 2001/10/18 | 396 | 403 | 396 | 399 | 2,602,000 |
| 2001/10/17 | 410 | 414 | 396 | 401 | 3,469,000 |
| 2001/10/16 | 408 | 416 | 402 | 404 | 9,949,000 |
| 2001/10/15 | 389 | 402 | 387 | 398 | 3,310,000 |
| 2001/10/12 | 381 | 388 | 378 | 386 | 6,555,000 |
| 2001/10/11 | 374 | 384 | 372 | 375 | 3,939,000 |
| 2001/10/10 | 374 | 378 | 370 | 372 | 2,901,000 |
| 2001/10/09 | 381 | 385 | 373 | 378 | 3,565,000 |
| 2001/10/05 | 402 | 403 | 395 | 396 | 3,747,000 |
| 2001/10/04 | 400 | 406 | 399 | 399 | 2,296,000 |
| 2001/10/03 | 404 | 407 | 395 | 395 | 2,877,000 |
| 2001/10/02 | 399 | 402 | 396 | 401 | 4,029,000 |
| 2001/10/01 | 395 | 406 | 392 | 402 | 4,580,000 |
| 2001/09/28 | 385 | 400 | 383 | 400 | 3,592,000 |
| 2001/09/27 | 373 | 385 | 369 | 385 | 3,337,000 |
| 2001/09/26 | 378 | 386 | 378 | 382 | 2,434,000 |
| 2001/09/25 | 392 | 400 | 378 | 380 | 3,289,000 |
| 2001/09/21 | 382 | 382 | 375 | 377 | 3,066,000 |
| 2001/09/20 | 400 | 405 | 391 | 394 | 1,645,000 |
| 2001/09/19 | 400 | 415 | 400 | 415 | 2,249,000 |
| 2001/09/18 | 395 | 406 | 391 | 395 | 1,827,000 |
| 2001/09/17 | 414 | 415 | 382 | 385 | 1,479,000 |
| 2001/09/14 | 391 | 416 | 390 | 414 | 3,338,000 |
| 2001/09/13 | 390 | 398 | 387 | 394 | 1,625,000 |
| 2001/09/12 | 374 | 391 | 373 | 380 | 1,797,000 |
| 2001/09/11 | 412 | 415 | 407 | 409 | 1,458,000 |
| 2001/09/10 | 420 | 424 | 412 | 412 | 1,729,000 |
| 2001/09/07 | 425 | 431 | 425 | 430 | 1,008,000 |
| 2001/09/06 | 431 | 446 | 427 | 430 | 1,192,000 |
| 2001/09/05 | 445 | 445 | 434 | 440 | 2,053,000 |
| 2001/09/04 | 433 | 440 | 412 | 440 | 2,374,000 |
| 2001/09/03 | 455 | 455 | 429 | 433 | 2,078,000 |
| 2001/08/31 | 451 | 459 | 451 | 455 | 1,695,000 |
| 2001/08/30 | 460 | 465 | 455 | 460 | 1,145,000 |
| 2001/08/29 | 469 | 472 | 460 | 460 | 1,238,000 |
| 2001/08/28 | 473 | 474 | 457 | 469 | 2,001,000 |
| 2001/08/27 | 483 | 483 | 470 | 471 | 1,630,000 |
| 2001/08/24 | 488 | 488 | 477 | 479 | 2,010,000 |
| 2001/08/23 | 491 | 497 | 487 | 490 | 1,334,000 |
| 2001/08/22 | 477 | 492 | 476 | 485 | 1,182,000 |
| 2001/08/21 | 482 | 484 | 475 | 478 | 1,508,000 |
| 2001/08/20 | 485 | 485 | 477 | 479 | 1,282,000 |
| 2001/08/17 | 492 | 493 | 485 | 486 | 1,724,000 |
| 2001/08/16 | 491 | 497 | 490 | 491 | 1,685,000 |
| 2001/08/15 | 498 | 498 | 489 | 495 | 1,617,000 |
| 2001/08/14 | 495 | 505 | 492 | 500 | 2,714,000 |
| 2001/08/13 | 495 | 495 | 484 | 487 | 1,544,000 |
| 2001/08/10 | 500 | 505 | 496 | 498 | 1,962,000 |
| 2001/08/09 | 514 | 525 | 505 | 505 | 2,323,000 |
| 2001/08/08 | 524 | 526 | 513 | 519 | 1,193,000 |
| 2001/08/07 | 517 | 531 | 515 | 528 | 1,593,000 |
| 2001/08/06 | 515 | 524 | 513 | 519 | 878,000 |
| 2001/08/03 | 526 | 533 | 515 | 515 | 2,584,000 |
| 2001/08/02 | 512 | 522 | 509 | 516 | 1,940,000 |
| 2001/08/01 | 508 | 510 | 501 | 510 | 1,214,000 |
| 2001/07/31 | 490 | 509 | 490 | 509 | 1,853,000 |
| 2001/07/30 | 502 | 504 | 485 | 487 | 1,236,000 |
| 2001/07/27 | 501 | 505 | 495 | 498 | 1,443,000 |
| 2001/07/26 | 495 | 499 | 487 | 496 | 1,272,000 |
| 2001/07/25 | 490 | 494 | 488 | 492 | 4,295,000 |
| 2001/07/24 | 483 | 486 | 480 | 485 | 1,912,000 |
| 2001/07/23 | 490 | 490 | 479 | 484 | 3,273,000 |
| 2001/07/19 | 482 | 490 | 479 | 485 | 1,934,000 |
| 2001/07/18 | 500 | 500 | 485 | 487 | 1,927,000 |
| 2001/07/17 | 498 | 499 | 497 | 498 | 814,000 |
| 2001/07/16 | 502 | 503 | 497 | 500 | 1,697,000 |
| 2001/07/13 | 505 | 506 | 499 | 501 | 2,599,000 |
| 2001/07/12 | 502 | 505 | 498 | 502 | 1,619,000 |
| 2001/07/11 | 503 | 504 | 496 | 498 | 2,215,000 |
| 2001/07/10 | 508 | 508 | 502 | 506 | 2,725,000 |
| 2001/07/09 | 500 | 508 | 496 | 508 | 1,645,000 |
| 2001/07/06 | 513 | 515 | 500 | 501 | 2,956,000 |
| 2001/07/05 | 519 | 519 | 512 | 514 | 1,335,000 |
| 2001/07/04 | 518 | 519 | 510 | 512 | 1,868,000 |
| 2001/07/03 | 521 | 525 | 516 | 520 | 1,660,000 |
| 2001/07/02 | 530 | 530 | 517 | 521 | 2,749,000 |
| 2001/06/29 | 528 | 529 | 521 | 524 | 1,890,000 |
| 2001/06/28 | 528 | 535 | 519 | 524 | 1,801,000 |
| 2001/06/27 | 518 | 525 | 515 | 522 | 3,610,000 |
| 2001/06/26 | 530 | 539 | 526 | 530 | 2,018,000 |
| 2001/06/25 | 558 | 560 | 535 | 543 | 1,723,000 |
| 2001/06/22 | 544 | 555 | 538 | 553 | 2,473,000 |
| 2001/06/21 | 523 | 544 | 523 | 544 | 2,934,000 |
| 2001/06/20 | 509 | 518 | 506 | 517 | 1,971,000 |
| 2001/06/19 | 516 | 519 | 509 | 509 | 4,543,000 |
| 2001/06/18 | 534 | 539 | 516 | 520 | 2,152,000 |
| 2001/06/15 | 535 | 538 | 524 | 534 | 3,639,000 |
| 2001/06/14 | 532 | 536 | 528 | 528 | 1,739,000 |
| 2001/06/13 | 540 | 540 | 531 | 532 | 2,226,000 |
| 2001/06/12 | 548 | 554 | 535 | 536 | 2,618,000 |
| 2001/06/11 | 561 | 564 | 547 | 548 | 1,651,000 |
| 2001/06/08 | 567 | 571 | 555 | 564 | 5,758,000 |
| 2001/06/07 | 549 | 561 | 547 | 557 | 2,678,000 |
| 2001/06/06 | 551 | 553 | 543 | 546 | 1,854,000 |
| 2001/06/05 | 556 | 557 | 544 | 550 | 2,525,000 |
| 2001/06/04 | 565 | 565 | 554 | 558 | 867,000 |
| 2001/06/01 | 566 | 566 | 557 | 557 | 1,999,000 |
| 2001/05/31 | 560 | 560 | 549 | 555 | 3,379,000 |
| 2001/05/30 | 579 | 581 | 564 | 567 | 2,814,000 |
| 2001/05/29 | 585 | 589 | 578 | 583 | 2,497,000 |
| 2001/05/28 | 597 | 604 | 591 | 598 | 2,279,000 |
| 2001/05/25 | 606 | 615 | 603 | 605 | 2,427,000 |
| 2001/05/24 | 600 | 617 | 600 | 603 | 3,180,000 |
| 2001/05/23 | 600 | 610 | 595 | 595 | 1,216,000 |
| 2001/05/22 | 605 | 608 | 602 | 605 | 2,793,000 |
| 2001/05/21 | 591 | 603 | 591 | 602 | 2,577,000 |
| 2001/05/18 | 591 | 606 | 590 | 598 | 3,991,000 |
| 2001/05/17 | 599 | 599 | 578 | 584 | 4,714,000 |
| 2001/05/16 | 615 | 615 | 596 | 596 | 3,841,000 |
| 2001/05/15 | 599 | 614 | 595 | 614 | 2,118,000 |
| 2001/05/14 | 612 | 612 | 591 | 593 | 1,605,000 |
| 2001/05/11 | 610 | 616 | 602 | 610 | 2,527,000 |
| 2001/05/10 | 600 | 612 | 598 | 610 | 2,076,000 |
| 2001/05/09 | 613 | 613 | 591 | 604 | 3,621,000 |
| 2001/05/08 | 612 | 620 | 608 | 611 | 2,664,000 |
| 2001/05/07 | 625 | 632 | 619 | 624 | 2,678,000 |
| 2001/05/02 | 650 | 650 | 631 | 645 | 1,350,000 |
| 2001/05/01 | 645 | 647 | 636 | 647 | 1,681,000 |
| 2001/04/27 | 640 | 641 | 628 | 636 | 2,487,000 |
| 2001/04/26 | 630 | 643 | 625 | 635 | 5,840,000 |
| 2001/04/25 | 605 | 619 | 601 | 617 | 2,457,000 |
| 2001/04/24 | 596 | 601 | 592 | 601 | 2,336,000 |
| 2001/04/23 | 597 | 605 | 591 | 597 | 1,158,000 |
| 2001/04/20 | 591 | 598 | 587 | 593 | 1,362,000 |
| 2001/04/19 | 601 | 603 | 586 | 590 | 2,783,000 |
| 2001/04/18 | 590 | 603 | 590 | 596 | 2,170,000 |
| 2001/04/17 | 600 | 600 | 585 | 593 | 2,414,000 |
| 2001/04/16 | 599 | 607 | 598 | 601 | 1,805,000 |
| 2001/04/13 | 597 | 609 | 593 | 603 | 4,600,000 |
| 2001/04/12 | 590 | 601 | 588 | 598 | 3,860,000 |
| 2001/04/11 | 590 | 597 | 580 | 591 | 4,257,000 |
| 2001/04/10 | 592 | 596 | 583 | 590 | 3,168,000 |
| 2001/04/09 | 588 | 593 | 582 | 582 | 3,951,000 |
| 2001/04/06 | 599 | 600 | 578 | 578 | 6,461,000 |
| 2001/04/05 | 568 | 581 | 563 | 573 | 2,999,000 |
| 2001/04/04 | 559 | 565 | 552 | 561 | 2,328,000 |
| 2001/04/03 | 545 | 565 | 545 | 559 | 2,254,000 |
| 2001/04/02 | 547 | 550 | 538 | 542 | 1,860,000 |
| 2001/03/30 | 543 | 555 | 543 | 544 | 1,763,000 |
| 2001/03/29 | 551 | 551 | 540 | 543 | 1,601,000 |
| 2001/03/28 | 561 | 564 | 543 | 552 | 2,735,000 |
| 2001/03/27 | 561 | 566 | 549 | 561 | 2,974,000 |
| 2001/03/26 | 546 | 568 | 544 | 568 | 3,497,000 |
| 2001/03/23 | 552 | 562 | 536 | 546 | 3,308,000 |
| 2001/03/22 | 539 | 548 | 521 | 522 | 3,129,000 |
| 2001/03/21 | 514 | 545 | 507 | 545 | 5,324,000 |
| 2001/03/19 | 520 | 530 | 506 | 514 | 3,610,000 |
| 2001/03/16 | 532 | 535 | 519 | 523 | 1,932,000 |
| 2001/03/15 | 518 | 533 | 507 | 533 | 2,351,000 |
| 2001/03/14 | 530 | 531 | 520 | 523 | 1,473,000 |
| 2001/03/13 | 530 | 530 | 524 | 530 | 2,665,000 |
| 2001/03/12 | 541 | 554 | 537 | 537 | 5,525,000 |
| 2001/03/09 | 534 | 543 | 531 | 532 | 4,527,000 |
| 2001/03/08 | 531 | 532 | 522 | 524 | 4,553,000 |
| 2001/03/07 | 545 | 545 | 532 | 538 | 2,990,000 |
| 2001/03/06 | 542 | 543 | 531 | 539 | 2,894,000 |
| 2001/03/05 | 547 | 549 | 534 | 541 | 1,913,000 |
| 2001/03/02 | 545 | 549 | 537 | 537 | 2,128,000 |
| 2001/03/01 | 544 | 555 | 542 | 554 | 1,699,000 |
| 2001/02/28 | 550 | 555 | 544 | 546 | 1,856,000 |
| 2001/02/27 | 559 | 561 | 551 | 556 | 1,321,000 |
| 2001/02/26 | 551 | 560 | 551 | 559 | 965,000 |
| 2001/02/23 | 539 | 547 | 533 | 546 | 2,439,000 |
| 2001/02/22 | 542 | 543 | 532 | 539 | 2,740,000 |
| 2001/02/21 | 550 | 556 | 545 | 545 | 3,035,000 |
| 2001/02/20 | 545 | 570 | 544 | 570 | 2,004,000 |
| 2001/02/19 | 563 | 563 | 551 | 551 | 2,114,000 |
| 2001/02/16 | 570 | 574 | 566 | 566 | 978,000 |
| 2001/02/15 | 577 | 580 | 571 | 580 | 1,133,000 |
| 2001/02/14 | 580 | 584 | 572 | 577 | 2,105,000 |
| 2001/02/13 | 585 | 585 | 578 | 581 | 2,032,000 |
| 2001/02/09 | 575 | 581 | 570 | 575 | 2,470,000 |
| 2001/02/08 | 580 | 584 | 567 | 575 | 1,562,000 |
| 2001/02/07 | 590 | 596 | 580 | 585 | 5,701,000 |
| 2001/02/06 | 567 | 582 | 562 | 570 | 7,372,000 |
| 2001/02/05 | 545 | 560 | 545 | 557 | 6,684,000 |
| 2001/02/02 | 545 | 545 | 536 | 541 | 4,550,000 |
| 2001/02/01 | 549 | 550 | 531 | 550 | 6,417,000 |
| 2001/01/31 | 556 | 564 | 550 | 564 | 5,649,000 |
| 2001/01/30 | 553 | 556 | 547 | 552 | 3,613,000 |
| 2001/01/29 | 567 | 569 | 557 | 560 | 2,272,000 |
| 2001/01/26 | 565 | 573 | 565 | 571 | 1,979,000 |
| 2001/01/25 | 575 | 576 | 568 | 575 | 3,303,000 |
| 2001/01/24 | 588 | 589 | 580 | 583 | 4,850,000 |
| 2001/01/23 | 565 | 582 | 564 | 578 | 4,601,000 |
| 2001/01/22 | 551 | 567 | 543 | 561 | 7,526,000 |
| 2001/01/19 | 564 | 572 | 551 | 551 | 6,168,000 |
| 2001/01/18 | 570 | 575 | 562 | 565 | 2,941,000 |
| 2001/01/17 | 575 | 582 | 558 | 580 | 3,619,000 |
| 2001/01/16 | 592 | 600 | 577 | 583 | 3,905,000 |
| 2001/01/15 | 632 | 632 | 597 | 602 | 2,609,000 |
| 2001/01/12 | 620 | 627 | 617 | 622 | 1,722,000 |
| 2001/01/11 | 638 | 638 | 615 | 627 | 1,726,000 |
| 2001/01/10 | 661 | 661 | 635 | 648 | 951,000 |
| 2001/01/09 | 663 | 666 | 642 | 651 | 1,500,000 |
| 2001/01/05 | 670 | 674 | 662 | 673 | 1,716,000 |
| 2001/01/04 | 668 | 668 | 652 | 661 | 938,000 |