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 |
|---|---|---|---|---|---|
| 2006/12/29 | 772 | 783 | 770 | 779 | 4,548,000 |
| 2006/12/28 | 774 | 774 | 761 | 765 | 2,676,000 |
| 2006/12/27 | 768 | 773 | 767 | 770 | 1,989,000 |
| 2006/12/26 | 762 | 768 | 757 | 766 | 1,738,000 |
| 2006/12/25 | 763 | 768 | 761 | 765 | 2,508,000 |
| 2006/12/22 | 768 | 774 | 762 | 763 | 4,186,000 |
| 2006/12/21 | 768 | 773 | 762 | 765 | 8,785,000 |
| 2006/12/20 | 768 | 779 | 765 | 778 | 5,400,000 |
| 2006/12/19 | 766 | 767 | 758 | 760 | 5,703,000 |
| 2006/12/18 | 782 | 783 | 772 | 776 | 4,127,000 |
| 2006/12/15 | 775 | 780 | 771 | 777 | 3,309,000 |
| 2006/12/14 | 775 | 786 | 774 | 781 | 9,166,000 |
| 2006/12/13 | 746 | 769 | 745 | 769 | 8,342,000 |
| 2006/12/12 | 759 | 759 | 750 | 753 | 3,733,000 |
| 2006/12/11 | 759 | 764 | 753 | 754 | 4,429,000 |
| 2006/12/08 | 752 | 758 | 745 | 749 | 8,282,000 |
| 2006/12/07 | 750 | 761 | 746 | 757 | 8,126,000 |
| 2006/12/06 | 732 | 743 | 732 | 743 | 7,054,000 |
| 2006/12/05 | 747 | 748 | 729 | 729 | 6,299,000 |
| 2006/12/04 | 735 | 742 | 728 | 741 | 5,798,000 |
| 2006/12/01 | 743 | 745 | 733 | 736 | 6,249,000 |
| 2006/11/30 | 749 | 751 | 739 | 747 | 6,077,000 |
| 2006/11/29 | 730 | 739 | 728 | 737 | 4,503,000 |
| 2006/11/28 | 712 | 726 | 706 | 726 | 6,260,000 |
| 2006/11/27 | 718 | 730 | 714 | 728 | 2,957,000 |
| 2006/11/24 | 732 | 736 | 725 | 728 | 4,114,000 |
| 2006/11/22 | 723 | 733 | 717 | 731 | 5,231,000 |
| 2006/11/21 | 725 | 729 | 717 | 723 | 5,921,000 |
| 2006/11/20 | 743 | 745 | 727 | 729 | 8,435,000 |
| 2006/11/17 | 766 | 768 | 749 | 753 | 3,926,000 |
| 2006/11/16 | 779 | 779 | 761 | 761 | 2,133,000 |
| 2006/11/15 | 769 | 784 | 768 | 773 | 5,856,000 |
| 2006/11/14 | 759 | 767 | 757 | 766 | 4,499,000 |
| 2006/11/13 | 762 | 765 | 755 | 758 | 3,643,000 |
| 2006/11/10 | 766 | 776 | 764 | 765 | 6,001,000 |
| 2006/11/09 | 768 | 784 | 761 | 771 | 5,935,000 |
| 2006/11/08 | 780 | 788 | 773 | 775 | 5,966,000 |
| 2006/11/07 | 795 | 797 | 785 | 789 | 6,191,000 |
| 2006/11/06 | 774 | 803 | 773 | 802 | 12,491,000 |
| 2006/11/02 | 760 | 776 | 760 | 773 | 5,936,000 |
| 2006/11/01 | 763 | 771 | 754 | 767 | 9,781,000 |
| 2006/10/31 | 750 | 754 | 740 | 747 | 6,188,000 |
| 2006/10/30 | 753 | 758 | 745 | 749 | 5,971,000 |
| 2006/10/27 | 766 | 767 | 751 | 755 | 3,986,000 |
| 2006/10/26 | 762 | 771 | 760 | 765 | 4,066,000 |
| 2006/10/25 | 755 | 767 | 754 | 755 | 3,059,000 |
| 2006/10/24 | 759 | 760 | 750 | 759 | 4,171,000 |
| 2006/10/23 | 754 | 754 | 748 | 750 | 3,220,000 |
| 2006/10/20 | 749 | 750 | 742 | 747 | 3,353,000 |
| 2006/10/19 | 759 | 760 | 743 | 746 | 3,092,000 |
| 2006/10/18 | 752 | 758 | 744 | 754 | 2,693,000 |
| 2006/10/17 | 758 | 759 | 745 | 751 | 3,725,000 |
| 2006/10/16 | 765 | 766 | 756 | 759 | 2,852,000 |
| 2006/10/13 | 756 | 763 | 751 | 755 | 6,425,000 |
| 2006/10/12 | 746 | 761 | 745 | 753 | 4,711,000 |
| 2006/10/11 | 749 | 757 | 746 | 747 | 4,061,000 |
| 2006/10/10 | 760 | 767 | 750 | 755 | 5,885,000 |
| 2006/10/06 | 766 | 771 | 758 | 770 | 4,486,000 |
| 2006/10/05 | 766 | 770 | 761 | 769 | 4,568,000 |
| 2006/10/04 | 760 | 762 | 743 | 750 | 5,957,000 |
| 2006/10/03 | 768 | 768 | 750 | 756 | 6,229,000 |
| 2006/10/02 | 766 | 775 | 757 | 768 | 5,427,000 |
| 2006/09/29 | 761 | 761 | 746 | 756 | 4,367,000 |
| 2006/09/28 | 760 | 763 | 753 | 760 | 3,920,000 |
| 2006/09/27 | 741 | 753 | 738 | 753 | 3,060,000 |
| 2006/09/26 | 733 | 738 | 725 | 731 | 3,976,000 |
| 2006/09/25 | 743 | 748 | 715 | 740 | 6,722,000 |
| 2006/09/22 | 755 | 761 | 748 | 753 | 4,226,000 |
| 2006/09/21 | 750 | 760 | 745 | 755 | 3,533,000 |
| 2006/09/20 | 749 | 756 | 743 | 754 | 5,135,000 |
| 2006/09/19 | 760 | 764 | 754 | 759 | 4,183,000 |
| 2006/09/15 | 749 | 759 | 740 | 759 | 6,048,000 |
| 2006/09/14 | 748 | 758 | 743 | 752 | 4,678,000 |
| 2006/09/13 | 755 | 757 | 739 | 742 | 4,717,000 |
| 2006/09/12 | 751 | 754 | 736 | 736 | 5,413,000 |
| 2006/09/11 | 763 | 763 | 742 | 745 | 6,932,000 |
| 2006/09/08 | 755 | 767 | 747 | 758 | 10,427,000 |
| 2006/09/07 | 783 | 783 | 760 | 763 | 5,914,000 |
| 2006/09/06 | 781 | 789 | 781 | 785 | 4,597,000 |
| 2006/09/05 | 787 | 790 | 779 | 790 | 3,247,000 |
| 2006/09/04 | 780 | 788 | 779 | 786 | 3,750,000 |
| 2006/09/01 | 766 | 776 | 766 | 775 | 3,451,000 |
| 2006/08/31 | 764 | 776 | 764 | 776 | 4,774,000 |
| 2006/08/30 | 772 | 776 | 764 | 770 | 2,917,000 |
| 2006/08/29 | 766 | 774 | 765 | 770 | 2,644,000 |
| 2006/08/28 | 767 | 770 | 762 | 765 | 3,974,000 |
| 2006/08/25 | 764 | 771 | 758 | 760 | 2,633,000 |
| 2006/08/24 | 772 | 772 | 752 | 762 | 3,091,000 |
| 2006/08/23 | 774 | 778 | 770 | 772 | 5,453,000 |
| 2006/08/22 | 756 | 772 | 753 | 768 | 4,588,000 |
| 2006/08/21 | 759 | 759 | 750 | 755 | 2,366,000 |
| 2006/08/18 | 745 | 761 | 736 | 759 | 6,814,000 |
| 2006/08/17 | 756 | 765 | 746 | 746 | 6,445,000 |
| 2006/08/16 | 737 | 752 | 731 | 750 | 5,323,000 |
| 2006/08/15 | 728 | 735 | 721 | 733 | 3,253,000 |
| 2006/08/14 | 712 | 728 | 711 | 728 | 3,271,000 |
| 2006/08/11 | 717 | 720 | 707 | 711 | 2,655,000 |
| 2006/08/10 | 721 | 723 | 713 | 717 | 2,883,000 |
| 2006/08/09 | 710 | 721 | 699 | 719 | 3,999,000 |
| 2006/08/08 | 700 | 710 | 700 | 710 | 2,974,000 |
| 2006/08/07 | 718 | 720 | 696 | 699 | 3,198,000 |
| 2006/08/04 | 714 | 724 | 712 | 721 | 3,294,000 |
| 2006/08/03 | 714 | 719 | 709 | 711 | 2,404,000 |
| 2006/08/02 | 707 | 714 | 701 | 714 | 3,889,000 |
| 2006/08/01 | 716 | 724 | 711 | 719 | 3,178,000 |
| 2006/07/31 | 727 | 733 | 710 | 713 | 6,005,000 |
| 2006/07/28 | 708 | 717 | 693 | 713 | 6,934,000 |
| 2006/07/27 | 674 | 699 | 668 | 688 | 8,341,000 |
| 2006/07/26 | 680 | 683 | 668 | 671 | 4,228,000 |
| 2006/07/25 | 675 | 683 | 673 | 674 | 4,669,000 |
| 2006/07/24 | 665 | 676 | 662 | 664 | 5,883,000 |
| 2006/07/21 | 690 | 690 | 678 | 682 | 4,667,000 |
| 2006/07/20 | 697 | 700 | 688 | 695 | 6,218,000 |
| 2006/07/19 | 671 | 697 | 671 | 687 | 8,096,000 |
| 2006/07/18 | 683 | 689 | 660 | 661 | 4,975,000 |
| 2006/07/14 | 688 | 699 | 685 | 690 | 4,909,000 |
| 2006/07/13 | 710 | 715 | 697 | 702 | 6,266,000 |
| 2006/07/12 | 731 | 731 | 716 | 725 | 4,748,000 |
| 2006/07/11 | 735 | 736 | 719 | 732 | 3,470,000 |
| 2006/07/10 | 710 | 740 | 701 | 734 | 6,367,000 |
| 2006/07/07 | 713 | 722 | 702 | 716 | 8,363,000 |
| 2006/07/06 | 720 | 724 | 706 | 711 | 5,617,000 |
| 2006/07/05 | 745 | 748 | 727 | 727 | 3,570,000 |
| 2006/07/04 | 750 | 753 | 744 | 750 | 2,712,000 |
| 2006/07/03 | 748 | 750 | 737 | 742 | 3,707,000 |
| 2006/06/30 | 733 | 748 | 732 | 747 | 7,451,000 |
| 2006/06/29 | 711 | 718 | 709 | 716 | 2,946,000 |
| 2006/06/28 | 718 | 718 | 699 | 705 | 7,250,000 |
| 2006/06/27 | 737 | 737 | 727 | 732 | 2,764,000 |
| 2006/06/26 | 739 | 739 | 724 | 736 | 4,231,000 |
| 2006/06/23 | 722 | 741 | 716 | 739 | 11,116,000 |
| 2006/06/22 | 704 | 714 | 700 | 712 | 5,096,000 |
| 2006/06/21 | 694 | 700 | 678 | 697 | 5,057,000 |
| 2006/06/20 | 704 | 707 | 691 | 693 | 4,123,000 |
| 2006/06/19 | 707 | 708 | 692 | 705 | 3,652,000 |
| 2006/06/16 | 715 | 715 | 692 | 710 | 7,584,000 |
| 2006/06/15 | 685 | 692 | 673 | 685 | 8,179,000 |
| 2006/06/14 | 659 | 681 | 659 | 674 | 8,304,000 |
| 2006/06/13 | 690 | 694 | 673 | 673 | 4,601,000 |
| 2006/06/12 | 679 | 702 | 677 | 702 | 6,673,000 |
| 2006/06/09 | 680 | 697 | 664 | 688 | 12,311,000 |
| 2006/06/08 | 692 | 692 | 673 | 684 | 10,762,000 |
| 2006/06/07 | 702 | 712 | 691 | 691 | 5,974,000 |
| 2006/06/06 | 700 | 715 | 700 | 703 | 6,080,000 |
| 2006/06/05 | 720 | 720 | 708 | 715 | 3,837,000 |
| 2006/06/02 | 715 | 731 | 691 | 723 | 9,167,000 |
| 2006/06/01 | 735 | 737 | 721 | 725 | 3,951,000 |
| 2006/05/31 | 715 | 725 | 707 | 719 | 5,533,000 |
| 2006/05/30 | 724 | 728 | 717 | 720 | 5,981,000 |
| 2006/05/29 | 745 | 745 | 726 | 728 | 6,147,000 |
| 2006/05/26 | 718 | 737 | 718 | 737 | 4,071,000 |
| 2006/05/25 | 738 | 740 | 718 | 719 | 8,164,000 |
| 2006/05/24 | 731 | 744 | 721 | 741 | 7,269,000 |
| 2006/05/23 | 740 | 752 | 731 | 733 | 6,821,000 |
| 2006/05/22 | 767 | 770 | 740 | 740 | 7,946,000 |
| 2006/05/19 | 775 | 779 | 760 | 767 | 4,360,000 |
| 2006/05/18 | 750 | 783 | 750 | 771 | 7,650,000 |
| 2006/05/17 | 786 | 789 | 768 | 777 | 6,605,000 |
| 2006/05/16 | 811 | 823 | 785 | 796 | 5,127,000 |
| 2006/05/15 | 801 | 807 | 797 | 803 | 5,386,000 |
| 2006/05/12 | 830 | 831 | 808 | 819 | 6,298,000 |
| 2006/05/11 | 848 | 855 | 832 | 844 | 8,558,000 |
| 2006/05/10 | 841 | 861 | 832 | 856 | 11,778,000 |
| 2006/05/09 | 869 | 888 | 824 | 831 | 17,938,000 |
| 2006/05/08 | 870 | 872 | 857 | 863 | 5,457,000 |
| 2006/05/02 | 847 | 861 | 845 | 855 | 2,699,000 |
| 2006/05/01 | 832 | 852 | 832 | 848 | 1,786,000 |
| 2006/04/28 | 858 | 858 | 831 | 842 | 5,351,000 |
| 2006/04/27 | 859 | 868 | 854 | 857 | 6,871,000 |
| 2006/04/26 | 832 | 853 | 829 | 847 | 7,591,000 |
| 2006/04/25 | 823 | 836 | 818 | 824 | 5,360,000 |
| 2006/04/24 | 842 | 848 | 828 | 831 | 5,023,000 |
| 2006/04/21 | 860 | 865 | 855 | 857 | 5,423,000 |
| 2006/04/20 | 844 | 867 | 844 | 867 | 11,023,000 |
| 2006/04/19 | 846 | 849 | 837 | 837 | 5,424,000 |
| 2006/04/18 | 826 | 840 | 823 | 836 | 5,486,000 |
| 2006/04/17 | 839 | 855 | 827 | 830 | 10,165,000 |
| 2006/04/14 | 839 | 839 | 822 | 829 | 2,223,000 |
| 2006/04/13 | 828 | 836 | 818 | 829 | 3,342,000 |
| 2006/04/12 | 839 | 839 | 825 | 828 | 4,350,000 |
| 2006/04/11 | 843 | 843 | 824 | 832 | 5,056,000 |
| 2006/04/10 | 835 | 843 | 832 | 836 | 3,223,000 |
| 2006/04/07 | 844 | 850 | 830 | 836 | 4,719,000 |
| 2006/04/06 | 855 | 856 | 841 | 851 | 3,183,000 |
| 2006/04/05 | 847 | 856 | 843 | 854 | 5,800,000 |
| 2006/04/04 | 849 | 852 | 839 | 842 | 3,807,000 |
| 2006/04/03 | 840 | 857 | 840 | 848 | 5,600,000 |
| 2006/03/31 | 843 | 846 | 835 | 839 | 2,827,000 |
| 2006/03/30 | 860 | 860 | 839 | 842 | 6,200,000 |
| 2006/03/29 | 857 | 858 | 840 | 853 | 5,001,000 |
| 2006/03/28 | 847 | 861 | 836 | 857 | 7,976,000 |
| 2006/03/27 | 830 | 852 | 825 | 850 | 10,405,000 |
| 2006/03/24 | 811 | 817 | 799 | 810 | 5,828,000 |
| 2006/03/23 | 835 | 842 | 816 | 820 | 6,928,000 |
| 2006/03/22 | 820 | 835 | 812 | 830 | 8,402,000 |
| 2006/03/20 | 795 | 826 | 790 | 817 | 6,854,000 |
| 2006/03/17 | 789 | 792 | 777 | 791 | 2,025,000 |
| 2006/03/16 | 795 | 797 | 782 | 785 | 4,211,000 |
| 2006/03/15 | 792 | 794 | 786 | 789 | 3,744,000 |
| 2006/03/14 | 796 | 796 | 781 | 782 | 3,066,000 |
| 2006/03/13 | 790 | 798 | 788 | 795 | 3,519,000 |
| 2006/03/10 | 763 | 788 | 761 | 786 | 9,892,000 |
| 2006/03/09 | 740 | 760 | 738 | 757 | 3,413,000 |
| 2006/03/08 | 741 | 747 | 730 | 740 | 5,717,000 |
| 2006/03/07 | 757 | 767 | 745 | 749 | 6,388,000 |
| 2006/03/06 | 743 | 745 | 733 | 741 | 3,596,000 |
| 2006/03/03 | 771 | 771 | 747 | 748 | 3,170,000 |
| 2006/03/02 | 775 | 776 | 765 | 770 | 2,160,000 |
| 2006/03/01 | 770 | 770 | 761 | 762 | 2,877,000 |
| 2006/02/28 | 780 | 782 | 768 | 773 | 4,266,000 |
| 2006/02/27 | 786 | 791 | 764 | 775 | 5,392,000 |
| 2006/02/24 | 782 | 795 | 774 | 789 | 3,603,000 |
| 2006/02/23 | 788 | 800 | 786 | 800 | 5,493,000 |
| 2006/02/22 | 773 | 778 | 758 | 770 | 5,117,000 |
| 2006/02/21 | 751 | 769 | 747 | 768 | 4,993,000 |
| 2006/02/20 | 769 | 775 | 741 | 746 | 6,399,000 |
| 2006/02/17 | 788 | 793 | 769 | 769 | 3,640,000 |
| 2006/02/16 | 771 | 796 | 771 | 796 | 6,419,000 |
| 2006/02/15 | 799 | 805 | 775 | 776 | 4,412,000 |
| 2006/02/14 | 775 | 788 | 759 | 786 | 4,428,000 |
| 2006/02/13 | 792 | 800 | 775 | 777 | 8,163,000 |
| 2006/02/10 | 817 | 821 | 780 | 783 | 9,117,000 |
| 2006/02/09 | 802 | 816 | 802 | 814 | 5,834,000 |
| 2006/02/08 | 814 | 819 | 795 | 795 | 5,338,000 |
| 2006/02/07 | 820 | 823 | 814 | 822 | 6,732,000 |
| 2006/02/06 | 809 | 815 | 796 | 815 | 5,868,000 |
| 2006/02/03 | 783 | 807 | 783 | 799 | 6,188,000 |
| 2006/02/02 | 809 | 811 | 783 | 789 | 5,864,000 |
| 2006/02/01 | 794 | 805 | 793 | 794 | 3,841,000 |
| 2006/01/31 | 801 | 809 | 791 | 799 | 6,628,000 |
| 2006/01/30 | 800 | 810 | 799 | 801 | 5,435,000 |
| 2006/01/27 | 797 | 799 | 792 | 798 | 4,471,000 |
| 2006/01/26 | 795 | 798 | 791 | 795 | 7,613,000 |
| 2006/01/25 | 770 | 802 | 769 | 785 | 7,517,000 |
| 2006/01/24 | 757 | 764 | 752 | 760 | 6,346,000 |
| 2006/01/23 | 751 | 776 | 751 | 767 | 3,647,000 |
| 2006/01/20 | 795 | 798 | 777 | 777 | 5,391,000 |
| 2006/01/19 | 755 | 787 | 755 | 783 | 5,541,000 |
| 2006/01/18 | 785 | 792 | 755 | 761 | 7,712,000 |
| 2006/01/17 | 814 | 827 | 789 | 791 | 9,646,000 |
| 2006/01/16 | 817 | 825 | 803 | 814 | 8,988,000 |
| 2006/01/13 | 780 | 807 | 775 | 803 | 7,425,000 |
| 2006/01/12 | 772 | 782 | 770 | 776 | 6,227,000 |
| 2006/01/11 | 770 | 780 | 765 | 773 | 8,233,000 |
| 2006/01/10 | 794 | 805 | 789 | 789 | 5,272,000 |
| 2006/01/06 | 795 | 808 | 793 | 798 | 4,842,000 |
| 2006/01/05 | 813 | 814 | 802 | 805 | 4,126,000 |
| 2006/01/04 | 803 | 817 | 800 | 817 | 2,942,000 |