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
2002/12/30 290 294 285 294 914,000
2002/12/27 290 294 288 293 2,157,000
2002/12/26 280 289 279 288 1,402,000
2002/12/25 284 284 276 279 2,178,000
2002/12/24 280 284 274 284 3,002,000
2002/12/20 280 282 270 278 2,381,000
2002/12/19 275 282 266 280 4,379,000
2002/12/18 269 276 268 272 4,729,000
2002/12/17 274 275 263 267 3,675,000
2002/12/16 274 274 266 269 2,951,000
2002/12/13 278 278 268 269 4,974,000
2002/12/12 279 281 272 277 2,319,000
2002/12/11 283 291 277 278 3,612,000
2002/12/10 275 284 275 284 3,136,000
2002/12/09 277 281 276 279 4,131,000
2002/12/06 280 280 274 276 3,022,000
2002/12/05 282 283 277 279 3,516,000
2002/12/04 284 287 279 282 2,435,000
2002/12/03 292 293 286 289 2,528,000
2002/12/02 296 296 287 288 3,979,000
2002/11/29 280 295 280 288 3,003,000
2002/11/28 283 289 276 284 4,408,000
2002/11/27 268 275 267 273 2,143,000
2002/11/26 280 280 269 271 3,165,000
2002/11/25 267 280 261 280 3,144,000
2002/11/22 270 271 263 265 2,385,000
2002/11/21 261 268 256 266 3,730,000
2002/11/20 243 257 243 256 2,862,000
2002/11/19 253 257 239 246 2,912,000
2002/11/18 265 266 254 258 2,122,000
2002/11/15 265 265 260 261 3,435,000
2002/11/14 254 262 249 255 6,754,000
2002/11/13 256 257 249 250 4,028,000
2002/11/12 259 264 258 261 1,593,000
2002/11/11 270 271 263 264 1,715,000
2002/11/08 275 276 271 271 1,729,000
2002/11/07 275 277 275 276 1,352,000
2002/11/06 279 280 272 277 3,901,000
2002/11/05 276 280 271 278 3,170,000
2002/11/01 276 278 268 271 1,564,000
2002/10/31 279 279 271 272 2,040,000
2002/10/30 270 278 269 276 2,362,000
2002/10/29 268 272 267 268 2,065,000
2002/10/28 272 272 264 268 3,453,000
2002/10/25 273 278 273 276 4,694,000
2002/10/24 281 283 274 278 2,447,000
2002/10/23 281 283 273 280 3,290,000
2002/10/22 295 295 281 281 4,979,000
2002/10/21 300 301 294 295 2,323,000
2002/10/18 301 305 300 302 2,891,000
2002/10/17 299 304 295 297 3,149,000
2002/10/16 301 304 297 299 3,927,000
2002/10/15 296 301 289 300 8,049,000
2002/10/11 300 300 291 295 3,268,000
2002/10/10 292 294 280 290 2,893,000
2002/10/09 299 299 290 297 4,028,000
2002/10/08 293 300 292 295 2,408,000
2002/10/07 302 303 292 292 2,130,000
2002/10/04 302 308 302 304 2,164,000
2002/10/03 310 311 305 305 1,504,000
2002/10/02 320 321 310 310 1,464,000
2002/10/01 323 324 313 316 1,932,000
2002/09/30 323 330 322 330 2,652,000
2002/09/27 325 334 324 328 2,058,000
2002/09/26 325 325 320 324 2,000,000
2002/09/25 316 323 312 315 2,520,000
2002/09/24 327 329 314 323 3,094,000
2002/09/20 325 335 325 332 4,932,000
2002/09/19 340 345 335 335 2,068,000
2002/09/18 332 332 320 327 1,961,000
2002/09/17 331 334 325 333 2,008,000
2002/09/13 330 330 318 325 6,374,000
2002/09/12 332 334 326 330 2,128,000
2002/09/11 333 336 327 329 3,401,000
2002/09/10 330 338 328 332 3,202,000
2002/09/09 324 331 324 326 3,934,000
2002/09/06 306 315 306 314 4,076,000
2002/09/05 311 312 303 310 8,339,000
2002/09/04 310 318 305 309 4,928,000
2002/09/03 331 332 320 320 4,939,000
2002/09/02 343 343 335 336 2,262,000
2002/08/30 349 352 343 349 1,650,000
2002/08/29 353 354 346 350 2,352,000
2002/08/28 355 356 351 352 1,605,000
2002/08/27 361 364 354 354 2,710,000
2002/08/26 344 367 344 361 4,588,000
2002/08/23 344 349 340 342 5,101,000
2002/08/22 331 347 328 339 5,660,000
2002/08/21 333 340 330 334 3,618,000
2002/08/20 340 342 332 333 2,958,000
2002/08/19 343 343 333 334 3,020,000
2002/08/16 350 353 339 344 2,839,000
2002/08/15 345 353 345 353 1,777,000
2002/08/14 341 350 338 345 2,222,000
2002/08/13 345 348 339 342 2,061,000
2002/08/12 360 360 345 346 1,699,000
2002/08/09 355 357 350 357 2,750,000
2002/08/08 349 355 345 348 1,926,000
2002/08/07 350 355 347 350 2,352,000
2002/08/06 346 347 330 330 3,157,000
2002/08/05 349 354 346 346 2,915,000
2002/08/02 352 356 344 349 4,375,000
2002/08/01 365 370 358 366 3,087,000
2002/07/31 366 367 358 360 3,684,000
2002/07/30 372 374 364 364 2,467,000
2002/07/29 367 374 364 364 1,858,000
2002/07/26 375 378 364 364 3,080,000
2002/07/25 382 385 373 374 1,864,000
2002/07/24 384 385 371 373 1,999,000
2002/07/23 374 385 373 379 2,719,000
2002/07/22 369 382 368 379 3,441,000
2002/07/19 395 396 384 384 3,192,000
2002/07/18 398 405 397 405 1,697,000
2002/07/17 402 402 391 397 1,904,000
2002/07/16 400 405 397 401 1,685,000
2002/07/15 412 412 402 402 1,401,000
2002/07/12 418 419 410 414 1,601,000
2002/07/11 421 424 409 413 2,756,000
2002/07/10 423 427 419 420 1,572,000
2002/07/09 416 425 415 424 3,136,000
2002/07/08 428 428 416 416 2,260,000
2002/07/05 418 425 414 421 1,817,000
2002/07/04 428 428 417 417 2,505,000
2002/07/03 412 428 406 428 2,496,000
2002/07/02 410 411 402 410 2,104,000
2002/07/01 399 412 399 411 2,650,000
2002/06/28 400 406 397 399 2,440,000
2002/06/27 399 402 395 400 1,672,000
2002/06/26 399 400 391 399 2,107,000
2002/06/25 406 408 394 399 2,481,000
2002/06/24 395 406 392 406 1,630,000
2002/06/21 401 405 398 400 2,387,000
2002/06/20 396 412 395 410 2,746,000
2002/06/19 411 411 390 393 2,690,000
2002/06/18 416 416 406 414 3,593,000
2002/06/17 424 426 405 411 3,188,000
2002/06/14 429 429 417 423 5,995,000
2002/06/13 440 440 426 429 1,645,000
2002/06/12 444 444 434 439 2,085,000
2002/06/11 443 448 441 444 1,696,000
2002/06/10 435 438 431 433 1,945,000
2002/06/07 440 442 434 437 3,000,000
2002/06/06 462 462 444 448 2,574,000
2002/06/05 456 465 455 458 1,985,000
2002/06/04 462 465 454 455 1,599,000
2002/06/03 458 462 455 460 1,488,000
2002/05/31 451 458 450 457 3,226,000
2002/05/30 457 460 452 452 2,091,000
2002/05/29 461 462 453 461 3,473,000
2002/05/28 476 476 466 468 1,921,000
2002/05/27 467 477 467 473 1,951,000
2002/05/24 470 471 461 466 2,518,000
2002/05/23 477 479 466 466 6,594,000
2002/05/22 461 478 461 472 6,286,000
2002/05/21 452 463 451 463 5,926,000
2002/05/20 456 457 450 450 8,109,000
2002/05/17 470 472 457 457 5,315,000
2002/05/16 466 479 455 475 4,979,000
2002/05/15 471 477 463 471 3,859,000
2002/05/14 484 486 461 470 5,759,000
2002/05/13 498 500 485 489 2,759,000
2002/05/10 503 505 494 495 3,757,000
2002/05/09 510 512 506 506 2,113,000
2002/05/08 502 513 502 510 3,614,000
2002/05/07 500 509 494 508 4,444,000
2002/05/02 496 499 489 495 1,916,000
2002/05/01 500 501 488 494 2,092,000
2002/04/30 500 505 487 490 4,904,000
2002/04/26 506 512 505 510 4,794,000
2002/04/25 516 520 510 510 8,183,000
2002/04/24 500 511 500 506 10,909,000
2002/04/23 482 496 477 493 4,335,000
2002/04/22 481 485 476 482 2,195,000
2002/04/19 472 484 469 483 4,072,000
2002/04/18 470 475 466 472 3,503,000
2002/04/17 474 474 463 470 1,957,000
2002/04/16 470 472 459 466 2,983,000
2002/04/15 462 467 454 465 1,399,000
2002/04/12 460 474 455 457 2,231,000
2002/04/11 475 475 459 464 1,751,000
2002/04/10 462 473 456 464 5,023,000
2002/04/09 485 487 471 477 3,827,000
2002/04/08 471 490 471 487 4,422,000
2002/04/05 478 485 471 477 3,665,000
2002/04/04 473 481 458 478 6,329,000
2002/04/03 439 474 437 468 9,792,000
2002/04/02 421 441 419 438 3,280,000
2002/04/01 420 425 415 419 1,146,000
2002/03/29 433 433 415 415 1,421,000
2002/03/28 430 433 424 429 1,113,000
2002/03/27 430 434 421 430 1,895,000
2002/03/26 420 440 420 430 2,748,000
2002/03/25 428 432 417 418 2,811,000
2002/03/22 434 434 418 423 2,543,000
2002/03/20 440 440 432 435 2,363,000
2002/03/19 430 440 429 440 4,008,000
2002/03/18 434 435 416 419 3,729,000
2002/03/15 424 431 416 431 4,494,000
2002/03/14 412 421 412 414 5,214,000
2002/03/13 405 416 404 406 8,713,000
2002/03/12 440 443 425 427 2,337,000
2002/03/11 438 441 426 440 3,719,000
2002/03/08 415 433 413 428 6,404,000
2002/03/07 412 414 406 408 5,836,000
2002/03/06 419 430 412 417 3,374,000
2002/03/05 436 437 411 419 3,007,000
2002/03/04 410 440 410 431 4,011,000
2002/03/01 398 404 386 403 1,881,000
2002/02/28 397 410 391 398 9,390,000
2002/02/27 374 388 371 387 3,431,000
2002/02/26 380 382 366 371 3,641,000
2002/02/25 374 377 369 377 4,342,000
2002/02/22 363 370 357 370 3,993,000
2002/02/21 368 371 363 368 4,662,000
2002/02/20 361 368 358 364 2,109,000
2002/02/19 380 381 364 366 2,078,000
2002/02/18 378 381 376 380 1,278,000
2002/02/15 385 385 374 379 3,468,000
2002/02/14 380 387 378 381 5,579,000
2002/02/13 360 371 359 370 4,996,000
2002/02/12 365 365 355 358 4,200,000
2002/02/08 353 357 346 355 6,671,000
2002/02/07 358 362 353 356 2,889,000
2002/02/06 348 361 346 358 3,938,000
2002/02/05 353 354 340 343 3,728,000
2002/02/04 360 367 354 356 2,509,000
2002/02/01 375 379 354 362 4,071,000
2002/01/31 376 380 372 380 4,334,000
2002/01/30 375 378 370 373 6,045,000
2002/01/29 398 400 385 386 3,172,000
2002/01/28 399 403 396 398 3,623,000
2002/01/25 399 402 391 399 3,348,000
2002/01/24 404 410 399 404 3,990,000
2002/01/23 406 415 402 403 2,556,000
2002/01/22 418 418 406 407 2,132,000
2002/01/21 412 423 410 419 2,794,000
2002/01/18 407 416 406 416 2,495,000
2002/01/17 407 412 405 405 2,863,000
2002/01/16 406 409 400 409 4,284,000
2002/01/15 410 410 401 401 2,145,000
2002/01/11 417 417 406 413 3,766,000
2002/01/10 434 434 414 419 2,806,000
2002/01/09 439 440 430 434 1,380,000
2002/01/08 449 450 436 439 2,204,000
2002/01/07 448 461 448 451 2,541,000
2002/01/04 455 455 436 438 665,000

このページの先頭へ