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 |
|---|---|---|---|---|---|
| 2008/12/30 | 382 | 390 | 380 | 390 | 1,456,000 |
| 2008/12/29 | 379 | 389 | 378 | 389 | 2,823,000 |
| 2008/12/26 | 369 | 376 | 368 | 376 | 1,480,000 |
| 2008/12/25 | 372 | 373 | 366 | 370 | 1,842,000 |
| 2008/12/24 | 364 | 368 | 360 | 365 | 3,451,000 |
| 2008/12/22 | 360 | 374 | 360 | 374 | 3,022,000 |
| 2008/12/19 | 368 | 375 | 362 | 363 | 4,744,000 |
| 2008/12/18 | 369 | 378 | 368 | 373 | 4,872,000 |
| 2008/12/17 | 388 | 389 | 359 | 374 | 8,365,000 |
| 2008/12/16 | 379 | 382 | 372 | 373 | 4,242,000 |
| 2008/12/15 | 380 | 391 | 379 | 388 | 4,215,000 |
| 2008/12/12 | 378 | 381 | 358 | 365 | 7,163,000 |
| 2008/12/11 | 377 | 393 | 372 | 392 | 7,316,000 |
| 2008/12/10 | 367 | 374 | 362 | 372 | 2,848,000 |
| 2008/12/09 | 370 | 380 | 358 | 364 | 5,614,000 |
| 2008/12/08 | 367 | 375 | 359 | 371 | 5,079,000 |
| 2008/12/05 | 365 | 366 | 352 | 352 | 6,020,000 |
| 2008/12/04 | 370 | 374 | 350 | 350 | 7,083,000 |
| 2008/12/03 | 375 | 377 | 361 | 368 | 7,325,000 |
| 2008/12/02 | 375 | 385 | 371 | 371 | 5,207,000 |
| 2008/12/01 | 405 | 409 | 400 | 402 | 3,681,000 |
| 2008/11/28 | 400 | 411 | 398 | 404 | 6,777,000 |
| 2008/11/27 | 398 | 402 | 395 | 400 | 4,328,000 |
| 2008/11/26 | 386 | 390 | 381 | 383 | 3,781,000 |
| 2008/11/25 | 401 | 402 | 380 | 395 | 6,428,000 |
| 2008/11/21 | 350 | 377 | 344 | 371 | 8,112,000 |
| 2008/11/20 | 369 | 373 | 365 | 365 | 6,201,000 |
| 2008/11/19 | 387 | 392 | 380 | 389 | 4,028,000 |
| 2008/11/18 | 399 | 400 | 388 | 388 | 6,368,000 |
| 2008/11/17 | 387 | 410 | 377 | 398 | 5,545,000 |
| 2008/11/14 | 393 | 405 | 390 | 397 | 6,154,000 |
| 2008/11/13 | 380 | 390 | 378 | 383 | 5,689,000 |
| 2008/11/12 | 400 | 407 | 394 | 396 | 7,953,000 |
| 2008/11/11 | 427 | 436 | 407 | 420 | 8,098,000 |
| 2008/11/10 | 420 | 430 | 419 | 427 | 7,140,000 |
| 2008/11/07 | 387 | 409 | 380 | 395 | 8,700,000 |
| 2008/11/06 | 415 | 420 | 402 | 407 | 8,666,000 |
| 2008/11/05 | 415 | 436 | 413 | 436 | 10,756,000 |
| 2008/11/04 | 395 | 408 | 386 | 405 | 7,657,000 |
| 2008/10/31 | 388 | 389 | 362 | 363 | 7,953,000 |
| 2008/10/30 | 355 | 394 | 349 | 394 | 7,876,000 |
| 2008/10/29 | 353 | 354 | 328 | 344 | 7,719,000 |
| 2008/10/28 | 297 | 325 | 291 | 323 | 8,895,000 |
| 2008/10/27 | 320 | 334 | 290 | 295 | 9,922,000 |
| 2008/10/24 | 355 | 356 | 320 | 320 | 8,429,000 |
| 2008/10/23 | 341 | 352 | 330 | 351 | 10,210,000 |
| 2008/10/22 | 385 | 385 | 356 | 356 | 6,656,000 |
| 2008/10/21 | 400 | 407 | 390 | 398 | 5,792,000 |
| 2008/10/20 | 379 | 385 | 365 | 382 | 7,761,000 |
| 2008/10/17 | 361 | 380 | 356 | 374 | 11,412,000 |
| 2008/10/16 | 350 | 350 | 336 | 338 | 9,106,000 |
| 2008/10/15 | 385 | 385 | 358 | 370 | 11,501,000 |
| 2008/10/14 | 385 | 391 | 366 | 389 | 7,199,000 |
| 2008/10/10 | 324 | 354 | 323 | 338 | 9,264,000 |
| 2008/10/09 | 363 | 373 | 351 | 364 | 8,223,000 |
| 2008/10/08 | 393 | 399 | 363 | 363 | 9,422,000 |
| 2008/10/07 | 372 | 410 | 366 | 399 | 13,466,000 |
| 2008/10/06 | 395 | 401 | 379 | 382 | 8,032,000 |
| 2008/10/03 | 416 | 419 | 393 | 398 | 9,162,000 |
| 2008/10/02 | 440 | 440 | 419 | 421 | 4,742,000 |
| 2008/10/01 | 443 | 447 | 430 | 434 | 5,439,000 |
| 2008/09/30 | 438 | 451 | 431 | 439 | 6,651,000 |
| 2008/09/29 | 466 | 468 | 450 | 453 | 5,705,000 |
| 2008/09/26 | 464 | 467 | 452 | 457 | 6,968,000 |
| 2008/09/25 | 477 | 477 | 458 | 462 | 5,230,000 |
| 2008/09/24 | 477 | 477 | 461 | 475 | 6,221,000 |
| 2008/09/22 | 471 | 480 | 461 | 478 | 10,232,000 |
| 2008/09/19 | 449 | 451 | 442 | 446 | 10,434,000 |
| 2008/09/18 | 447 | 448 | 431 | 441 | 11,267,000 |
| 2008/09/17 | 461 | 465 | 455 | 462 | 8,157,000 |
| 2008/09/16 | 470 | 470 | 459 | 465 | 6,142,000 |
| 2008/09/12 | 491 | 494 | 478 | 489 | 10,614,000 |
| 2008/09/11 | 493 | 495 | 486 | 489 | 5,541,000 |
| 2008/09/10 | 495 | 507 | 492 | 502 | 6,192,000 |
| 2008/09/09 | 521 | 522 | 508 | 512 | 5,760,000 |
| 2008/09/08 | 513 | 525 | 512 | 515 | 5,485,000 |
| 2008/09/05 | 500 | 508 | 495 | 498 | 6,448,000 |
| 2008/09/04 | 509 | 516 | 501 | 513 | 6,981,000 |
| 2008/09/03 | 511 | 515 | 499 | 501 | 4,207,000 |
| 2008/09/02 | 517 | 524 | 504 | 509 | 7,620,000 |
| 2008/09/01 | 514 | 514 | 506 | 509 | 4,622,000 |
| 2008/08/29 | 515 | 518 | 512 | 516 | 6,033,000 |
| 2008/08/28 | 509 | 514 | 501 | 504 | 9,027,000 |
| 2008/08/27 | 497 | 504 | 494 | 501 | 5,701,000 |
| 2008/08/26 | 489 | 491 | 484 | 490 | 2,945,000 |
| 2008/08/25 | 496 | 500 | 491 | 493 | 4,701,000 |
| 2008/08/22 | 490 | 492 | 481 | 484 | 6,060,000 |
| 2008/08/21 | 497 | 497 | 490 | 494 | 5,241,000 |
| 2008/08/20 | 492 | 497 | 490 | 496 | 3,559,000 |
| 2008/08/19 | 500 | 502 | 492 | 498 | 5,330,000 |
| 2008/08/18 | 500 | 514 | 497 | 507 | 6,659,000 |
| 2008/08/15 | 496 | 498 | 491 | 497 | 3,858,000 |
| 2008/08/14 | 490 | 501 | 490 | 495 | 4,534,000 |
| 2008/08/13 | 495 | 497 | 485 | 493 | 5,329,000 |
| 2008/08/12 | 512 | 514 | 497 | 498 | 11,890,000 |
| 2008/08/11 | 511 | 532 | 510 | 528 | 12,319,000 |
| 2008/08/08 | 504 | 509 | 498 | 506 | 10,533,000 |
| 2008/08/07 | 519 | 523 | 505 | 514 | 11,364,000 |
| 2008/08/06 | 505 | 551 | 485 | 544 | 26,972,000 |
| 2008/08/05 | 511 | 513 | 504 | 504 | 6,213,000 |
| 2008/08/04 | 529 | 531 | 513 | 514 | 5,731,000 |
| 2008/08/01 | 541 | 544 | 535 | 539 | 3,933,000 |
| 2008/07/31 | 543 | 554 | 537 | 554 | 4,419,000 |
| 2008/07/30 | 540 | 548 | 540 | 548 | 3,236,000 |
| 2008/07/29 | 540 | 540 | 527 | 534 | 5,197,000 |
| 2008/07/28 | 556 | 560 | 549 | 550 | 3,613,000 |
| 2008/07/25 | 565 | 565 | 548 | 550 | 7,028,000 |
| 2008/07/24 | 556 | 566 | 553 | 565 | 7,982,000 |
| 2008/07/23 | 538 | 556 | 538 | 547 | 7,774,000 |
| 2008/07/22 | 531 | 535 | 518 | 532 | 4,548,000 |
| 2008/07/18 | 520 | 538 | 520 | 528 | 7,446,000 |
| 2008/07/17 | 516 | 517 | 506 | 511 | 3,707,000 |
| 2008/07/16 | 505 | 513 | 504 | 509 | 4,319,000 |
| 2008/07/15 | 525 | 525 | 506 | 508 | 5,179,000 |
| 2008/07/14 | 527 | 534 | 523 | 525 | 4,106,000 |
| 2008/07/11 | 536 | 536 | 517 | 526 | 5,657,000 |
| 2008/07/10 | 525 | 536 | 523 | 532 | 5,156,000 |
| 2008/07/09 | 538 | 547 | 523 | 524 | 6,473,000 |
| 2008/07/08 | 540 | 541 | 528 | 531 | 5,749,000 |
| 2008/07/07 | 547 | 554 | 536 | 549 | 6,505,000 |
| 2008/07/04 | 540 | 544 | 537 | 544 | 5,067,000 |
| 2008/07/03 | 545 | 549 | 538 | 542 | 5,402,000 |
| 2008/07/02 | 560 | 561 | 544 | 549 | 4,316,000 |
| 2008/07/01 | 563 | 568 | 552 | 555 | 5,200,000 |
| 2008/06/30 | 551 | 563 | 545 | 556 | 4,442,000 |
| 2008/06/27 | 543 | 553 | 540 | 552 | 5,716,000 |
| 2008/06/26 | 574 | 578 | 561 | 563 | 7,079,000 |
| 2008/06/25 | 575 | 579 | 565 | 577 | 5,396,000 |
| 2008/06/24 | 577 | 579 | 573 | 575 | 3,657,000 |
| 2008/06/23 | 583 | 589 | 576 | 584 | 4,249,000 |
| 2008/06/20 | 593 | 597 | 588 | 593 | 8,044,000 |
| 2008/06/19 | 590 | 591 | 578 | 582 | 6,545,000 |
| 2008/06/18 | 610 | 612 | 597 | 598 | 7,388,000 |
| 2008/06/17 | 608 | 613 | 600 | 606 | 5,624,000 |
| 2008/06/16 | 595 | 604 | 592 | 601 | 4,110,000 |
| 2008/06/13 | 590 | 592 | 576 | 591 | 10,610,000 |
| 2008/06/12 | 595 | 598 | 592 | 592 | 4,342,000 |
| 2008/06/11 | 609 | 611 | 600 | 609 | 4,322,000 |
| 2008/06/10 | 613 | 616 | 602 | 602 | 4,048,000 |
| 2008/06/09 | 608 | 618 | 608 | 610 | 4,827,000 |
| 2008/06/06 | 632 | 633 | 623 | 625 | 5,238,000 |
| 2008/06/05 | 630 | 634 | 622 | 627 | 7,293,000 |
| 2008/06/04 | 619 | 630 | 614 | 630 | 4,808,000 |
| 2008/06/03 | 620 | 622 | 614 | 616 | 5,054,000 |
| 2008/06/02 | 625 | 638 | 621 | 630 | 3,970,000 |
| 2008/05/30 | 620 | 632 | 620 | 626 | 5,133,000 |
| 2008/05/29 | 610 | 621 | 606 | 618 | 4,155,000 |
| 2008/05/28 | 614 | 617 | 602 | 604 | 4,535,000 |
| 2008/05/27 | 608 | 617 | 605 | 611 | 4,218,000 |
| 2008/05/26 | 603 | 611 | 601 | 604 | 5,645,000 |
| 2008/05/23 | 637 | 639 | 625 | 625 | 4,927,000 |
| 2008/05/22 | 610 | 630 | 603 | 627 | 5,825,000 |
| 2008/05/21 | 619 | 628 | 612 | 619 | 6,210,000 |
| 2008/05/20 | 628 | 639 | 624 | 636 | 8,808,000 |
| 2008/05/19 | 619 | 621 | 615 | 618 | 6,604,000 |
| 2008/05/16 | 615 | 619 | 601 | 605 | 6,175,000 |
| 2008/05/15 | 606 | 619 | 603 | 612 | 6,552,000 |
| 2008/05/14 | 584 | 601 | 583 | 596 | 9,260,000 |
| 2008/05/13 | 571 | 583 | 566 | 580 | 5,757,000 |
| 2008/05/12 | 574 | 579 | 566 | 578 | 5,544,000 |
| 2008/05/09 | 582 | 595 | 579 | 584 | 6,826,000 |
| 2008/05/08 | 599 | 629 | 575 | 577 | 14,590,000 |
| 2008/05/07 | 601 | 606 | 597 | 604 | 3,835,000 |
| 2008/05/02 | 593 | 597 | 585 | 595 | 4,415,000 |
| 2008/05/01 | 585 | 592 | 584 | 587 | 2,630,000 |
| 2008/04/30 | 583 | 593 | 580 | 589 | 6,492,000 |
| 2008/04/28 | 587 | 597 | 583 | 593 | 3,674,000 |
| 2008/04/25 | 580 | 591 | 579 | 586 | 6,636,000 |
| 2008/04/24 | 567 | 576 | 565 | 566 | 4,019,000 |
| 2008/04/23 | 564 | 585 | 563 | 576 | 6,115,000 |
| 2008/04/22 | 570 | 574 | 567 | 572 | 3,749,000 |
| 2008/04/21 | 575 | 579 | 566 | 576 | 4,614,000 |
| 2008/04/18 | 560 | 567 | 553 | 565 | 3,956,000 |
| 2008/04/17 | 560 | 562 | 555 | 557 | 4,420,000 |
| 2008/04/16 | 549 | 553 | 544 | 550 | 5,023,000 |
| 2008/04/15 | 534 | 539 | 523 | 537 | 4,914,000 |
| 2008/04/14 | 537 | 542 | 532 | 535 | 5,768,000 |
| 2008/04/11 | 531 | 550 | 530 | 547 | 10,890,000 |
| 2008/04/10 | 520 | 521 | 508 | 511 | 8,735,000 |
| 2008/04/09 | 535 | 539 | 518 | 530 | 9,545,000 |
| 2008/04/08 | 546 | 551 | 540 | 545 | 8,350,000 |
| 2008/04/07 | 573 | 573 | 560 | 564 | 10,529,000 |
| 2008/04/04 | 562 | 577 | 555 | 576 | 9,933,000 |
| 2008/04/03 | 554 | 564 | 548 | 563 | 4,929,000 |
| 2008/04/02 | 553 | 555 | 544 | 553 | 4,524,000 |
| 2008/04/01 | 534 | 542 | 529 | 539 | 5,994,000 |
| 2008/03/31 | 532 | 536 | 513 | 520 | 4,971,000 |
| 2008/03/28 | 531 | 539 | 519 | 535 | 4,880,000 |
| 2008/03/27 | 538 | 542 | 523 | 527 | 4,889,000 |
| 2008/03/26 | 526 | 540 | 525 | 540 | 3,941,000 |
| 2008/03/25 | 544 | 544 | 531 | 540 | 6,308,000 |
| 2008/03/24 | 531 | 542 | 529 | 534 | 2,811,000 |
| 2008/03/21 | 522 | 531 | 518 | 530 | 4,237,000 |
| 2008/03/19 | 528 | 528 | 510 | 514 | 6,195,000 |
| 2008/03/18 | 488 | 508 | 486 | 508 | 9,087,000 |
| 2008/03/17 | 498 | 499 | 484 | 485 | 7,571,000 |
| 2008/03/14 | 519 | 521 | 501 | 505 | 11,056,000 |
| 2008/03/13 | 520 | 525 | 513 | 516 | 9,668,000 |
| 2008/03/12 | 543 | 546 | 523 | 526 | 12,638,000 |
| 2008/03/11 | 517 | 532 | 513 | 529 | 6,123,000 |
| 2008/03/10 | 538 | 543 | 523 | 526 | 7,211,000 |
| 2008/03/07 | 536 | 546 | 534 | 543 | 5,599,000 |
| 2008/03/06 | 548 | 557 | 541 | 550 | 7,050,000 |
| 2008/03/05 | 552 | 554 | 543 | 550 | 10,474,000 |
| 2008/03/04 | 548 | 549 | 530 | 540 | 15,702,000 |
| 2008/03/03 | 569 | 569 | 550 | 553 | 9,943,000 |
| 2008/02/29 | 583 | 584 | 570 | 581 | 8,972,000 |
| 2008/02/28 | 583 | 592 | 581 | 588 | 10,211,000 |
| 2008/02/27 | 596 | 607 | 594 | 603 | 6,459,000 |
| 2008/02/26 | 602 | 604 | 586 | 586 | 5,199,000 |
| 2008/02/25 | 582 | 595 | 579 | 594 | 7,439,000 |
| 2008/02/22 | 565 | 577 | 564 | 573 | 6,928,000 |
| 2008/02/21 | 572 | 580 | 565 | 575 | 13,441,000 |
| 2008/02/20 | 591 | 592 | 571 | 575 | 8,481,000 |
| 2008/02/19 | 598 | 598 | 589 | 593 | 7,878,000 |
| 2008/02/18 | 590 | 602 | 582 | 591 | 9,722,000 |
| 2008/02/15 | 581 | 582 | 561 | 574 | 9,082,000 |
| 2008/02/14 | 575 | 577 | 562 | 575 | 10,502,000 |
| 2008/02/13 | 563 | 568 | 558 | 565 | 6,887,000 |
| 2008/02/12 | 554 | 564 | 546 | 557 | 4,997,000 |
| 2008/02/08 | 577 | 580 | 558 | 560 | 8,164,000 |
| 2008/02/07 | 583 | 591 | 578 | 587 | 5,349,000 |
| 2008/02/06 | 602 | 607 | 580 | 580 | 10,476,000 |
| 2008/02/05 | 628 | 632 | 613 | 621 | 5,820,000 |
| 2008/02/04 | 635 | 640 | 629 | 636 | 5,300,000 |
| 2008/02/01 | 646 | 649 | 628 | 628 | 6,005,000 |
| 2008/01/31 | 640 | 650 | 635 | 650 | 6,039,000 |
| 2008/01/30 | 664 | 664 | 634 | 641 | 5,651,000 |
| 2008/01/29 | 663 | 681 | 643 | 654 | 6,084,000 |
| 2008/01/28 | 651 | 657 | 629 | 633 | 5,829,000 |
| 2008/01/25 | 650 | 665 | 643 | 661 | 6,855,000 |
| 2008/01/24 | 617 | 639 | 617 | 630 | 8,838,000 |
| 2008/01/23 | 606 | 625 | 602 | 608 | 10,793,000 |
| 2008/01/22 | 604 | 621 | 593 | 593 | 6,993,000 |
| 2008/01/21 | 653 | 659 | 631 | 634 | 7,200,000 |
| 2008/01/18 | 630 | 675 | 627 | 673 | 7,881,000 |
| 2008/01/17 | 650 | 664 | 645 | 648 | 10,291,000 |
| 2008/01/16 | 647 | 668 | 646 | 648 | 6,825,000 |
| 2008/01/15 | 678 | 683 | 647 | 667 | 11,651,000 |
| 2008/01/11 | 691 | 704 | 686 | 689 | 7,818,000 |
| 2008/01/10 | 712 | 717 | 690 | 690 | 7,355,000 |
| 2008/01/09 | 697 | 724 | 696 | 711 | 6,992,000 |
| 2008/01/08 | 701 | 713 | 700 | 704 | 5,715,000 |
| 2008/01/07 | 700 | 716 | 699 | 704 | 5,955,000 |
| 2008/01/04 | 752 | 758 | 708 | 716 | 4,828,000 |