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 |
|---|---|---|---|---|---|
| 2009/12/30 | 472 | 473 | 464 | 464 | 2,236,000 |
| 2009/12/29 | 470 | 475 | 468 | 472 | 2,854,000 |
| 2009/12/28 | 463 | 470 | 463 | 468 | 3,338,000 |
| 2009/12/25 | 469 | 469 | 461 | 463 | 3,211,000 |
| 2009/12/24 | 461 | 470 | 459 | 468 | 4,500,000 |
| 2009/12/22 | 465 | 466 | 461 | 465 | 3,396,000 |
| 2009/12/21 | 463 | 464 | 458 | 460 | 2,969,000 |
| 2009/12/18 | 459 | 465 | 454 | 463 | 4,555,000 |
| 2009/12/17 | 462 | 464 | 457 | 460 | 3,819,000 |
| 2009/12/16 | 457 | 462 | 456 | 461 | 3,541,000 |
| 2009/12/15 | 456 | 461 | 453 | 455 | 3,859,000 |
| 2009/12/14 | 453 | 457 | 448 | 455 | 2,942,000 |
| 2009/12/11 | 448 | 458 | 445 | 456 | 8,674,000 |
| 2009/12/10 | 451 | 454 | 438 | 442 | 4,571,000 |
| 2009/12/09 | 453 | 454 | 447 | 452 | 4,168,000 |
| 2009/12/08 | 449 | 457 | 446 | 452 | 7,034,000 |
| 2009/12/07 | 454 | 460 | 447 | 448 | 5,829,000 |
| 2009/12/04 | 440 | 446 | 430 | 446 | 7,190,000 |
| 2009/12/03 | 433 | 450 | 433 | 448 | 5,218,000 |
| 2009/12/02 | 430 | 435 | 425 | 431 | 5,014,000 |
| 2009/12/01 | 413 | 433 | 412 | 433 | 4,920,000 |
| 2009/11/30 | 411 | 422 | 410 | 420 | 5,528,000 |
| 2009/11/27 | 403 | 411 | 402 | 406 | 4,212,000 |
| 2009/11/26 | 417 | 426 | 413 | 418 | 5,239,000 |
| 2009/11/25 | 416 | 419 | 411 | 417 | 4,468,000 |
| 2009/11/24 | 425 | 426 | 419 | 420 | 3,763,000 |
| 2009/11/20 | 419 | 428 | 419 | 427 | 4,560,000 |
| 2009/11/19 | 433 | 433 | 418 | 424 | 5,041,000 |
| 2009/11/18 | 429 | 437 | 424 | 430 | 6,274,000 |
| 2009/11/17 | 436 | 440 | 429 | 431 | 5,352,000 |
| 2009/11/16 | 444 | 447 | 433 | 439 | 4,313,000 |
| 2009/11/13 | 448 | 450 | 440 | 442 | 5,146,000 |
| 2009/11/12 | 461 | 461 | 450 | 453 | 3,541,000 |
| 2009/11/11 | 456 | 461 | 454 | 456 | 2,610,000 |
| 2009/11/10 | 459 | 465 | 456 | 461 | 5,139,000 |
| 2009/11/09 | 454 | 456 | 443 | 450 | 3,359,000 |
| 2009/11/06 | 456 | 456 | 448 | 453 | 3,671,000 |
| 2009/11/05 | 456 | 456 | 445 | 451 | 4,077,000 |
| 2009/11/04 | 450 | 453 | 445 | 449 | 4,512,000 |
| 2009/11/02 | 442 | 451 | 435 | 448 | 9,732,000 |
| 2009/10/30 | 450 | 458 | 445 | 457 | 4,209,000 |
| 2009/10/29 | 445 | 451 | 442 | 446 | 9,278,000 |
| 2009/10/28 | 461 | 463 | 454 | 456 | 3,249,000 |
| 2009/10/27 | 457 | 465 | 455 | 463 | 4,890,000 |
| 2009/10/26 | 461 | 472 | 461 | 467 | 4,693,000 |
| 2009/10/23 | 466 | 470 | 460 | 465 | 5,136,000 |
| 2009/10/22 | 455 | 459 | 450 | 459 | 5,187,000 |
| 2009/10/21 | 472 | 473 | 461 | 463 | 6,583,000 |
| 2009/10/20 | 470 | 476 | 467 | 471 | 5,247,000 |
| 2009/10/19 | 478 | 481 | 464 | 468 | 12,918,000 |
| 2009/10/16 | 448 | 460 | 441 | 458 | 9,043,000 |
| 2009/10/15 | 444 | 451 | 441 | 445 | 4,307,000 |
| 2009/10/14 | 445 | 445 | 431 | 437 | 4,837,000 |
| 2009/10/13 | 448 | 449 | 441 | 444 | 3,197,000 |
| 2009/10/09 | 443 | 445 | 436 | 443 | 4,193,000 |
| 2009/10/08 | 441 | 441 | 432 | 440 | 4,236,000 |
| 2009/10/07 | 432 | 443 | 430 | 440 | 5,159,000 |
| 2009/10/06 | 428 | 431 | 423 | 430 | 4,601,000 |
| 2009/10/05 | 431 | 434 | 425 | 427 | 3,568,000 |
| 2009/10/02 | 436 | 439 | 431 | 436 | 4,043,000 |
| 2009/10/01 | 447 | 451 | 444 | 449 | 4,234,000 |
| 2009/09/30 | 454 | 457 | 451 | 457 | 3,709,000 |
| 2009/09/29 | 457 | 471 | 450 | 455 | 8,090,000 |
| 2009/09/28 | 450 | 453 | 445 | 449 | 6,615,000 |
| 2009/09/25 | 474 | 474 | 464 | 468 | 5,642,000 |
| 2009/09/24 | 469 | 477 | 466 | 474 | 6,958,000 |
| 2009/09/18 | 453 | 461 | 450 | 460 | 5,273,000 |
| 2009/09/17 | 457 | 464 | 456 | 461 | 4,336,000 |
| 2009/09/16 | 460 | 464 | 453 | 455 | 5,166,000 |
| 2009/09/15 | 464 | 469 | 458 | 459 | 3,343,000 |
| 2009/09/14 | 465 | 470 | 461 | 463 | 4,646,000 |
| 2009/09/11 | 469 | 480 | 463 | 477 | 13,297,000 |
| 2009/09/10 | 467 | 474 | 466 | 473 | 6,621,000 |
| 2009/09/09 | 450 | 463 | 449 | 463 | 14,306,000 |
| 2009/09/08 | 445 | 450 | 443 | 449 | 3,591,000 |
| 2009/09/07 | 443 | 451 | 442 | 446 | 6,814,000 |
| 2009/09/04 | 437 | 442 | 435 | 441 | 8,311,000 |
| 2009/09/03 | 439 | 439 | 428 | 435 | 5,602,000 |
| 2009/09/02 | 440 | 440 | 435 | 439 | 5,179,000 |
| 2009/09/01 | 446 | 452 | 444 | 447 | 3,621,000 |
| 2009/08/31 | 451 | 459 | 443 | 448 | 5,557,000 |
| 2009/08/28 | 451 | 453 | 445 | 450 | 6,301,000 |
| 2009/08/27 | 457 | 457 | 445 | 449 | 6,689,000 |
| 2009/08/26 | 464 | 466 | 457 | 460 | 10,709,000 |
| 2009/08/25 | 466 | 471 | 462 | 464 | 7,804,000 |
| 2009/08/24 | 470 | 476 | 468 | 471 | 6,077,000 |
| 2009/08/21 | 474 | 478 | 461 | 468 | 6,078,000 |
| 2009/08/20 | 470 | 480 | 468 | 479 | 5,686,000 |
| 2009/08/19 | 468 | 474 | 464 | 465 | 5,292,000 |
| 2009/08/18 | 465 | 469 | 461 | 465 | 3,974,000 |
| 2009/08/17 | 480 | 482 | 469 | 472 | 3,638,000 |
| 2009/08/14 | 483 | 488 | 479 | 484 | 4,076,000 |
| 2009/08/13 | 479 | 485 | 479 | 481 | 5,846,000 |
| 2009/08/12 | 482 | 483 | 477 | 478 | 4,014,000 |
| 2009/08/11 | 481 | 487 | 478 | 483 | 4,469,000 |
| 2009/08/10 | 483 | 488 | 480 | 486 | 3,154,000 |
| 2009/08/07 | 476 | 476 | 466 | 473 | 5,298,000 |
| 2009/08/06 | 476 | 482 | 472 | 474 | 3,939,000 |
| 2009/08/05 | 491 | 496 | 470 | 473 | 6,856,000 |
| 2009/08/04 | 495 | 496 | 478 | 486 | 6,426,000 |
| 2009/08/03 | 494 | 497 | 487 | 491 | 2,716,000 |
| 2009/07/31 | 484 | 494 | 483 | 489 | 6,638,000 |
| 2009/07/30 | 486 | 486 | 476 | 480 | 3,119,000 |
| 2009/07/29 | 477 | 487 | 476 | 485 | 3,213,000 |
| 2009/07/28 | 485 | 486 | 478 | 485 | 2,740,000 |
| 2009/07/27 | 486 | 490 | 485 | 486 | 2,189,000 |
| 2009/07/24 | 483 | 487 | 480 | 484 | 2,947,000 |
| 2009/07/23 | 477 | 483 | 470 | 478 | 3,750,000 |
| 2009/07/22 | 476 | 479 | 469 | 476 | 4,744,000 |
| 2009/07/21 | 474 | 477 | 470 | 477 | 3,646,000 |
| 2009/07/17 | 465 | 465 | 450 | 458 | 2,307,000 |
| 2009/07/16 | 472 | 472 | 456 | 460 | 2,363,000 |
| 2009/07/15 | 464 | 472 | 458 | 461 | 5,738,000 |
| 2009/07/14 | 456 | 458 | 449 | 456 | 4,117,000 |
| 2009/07/13 | 458 | 461 | 441 | 445 | 6,087,000 |
| 2009/07/10 | 459 | 463 | 453 | 459 | 4,285,000 |
| 2009/07/09 | 456 | 461 | 452 | 454 | 4,905,000 |
| 2009/07/08 | 474 | 479 | 467 | 470 | 6,434,000 |
| 2009/07/07 | 473 | 489 | 473 | 481 | 9,136,000 |
| 2009/07/06 | 477 | 486 | 474 | 478 | 3,120,000 |
| 2009/07/03 | 484 | 485 | 471 | 482 | 5,670,000 |
| 2009/07/02 | 491 | 499 | 484 | 486 | 9,492,000 |
| 2009/07/01 | 489 | 495 | 483 | 488 | 6,031,000 |
| 2009/06/30 | 483 | 495 | 483 | 491 | 9,014,000 |
| 2009/06/29 | 476 | 488 | 469 | 473 | 7,368,000 |
| 2009/06/26 | 469 | 482 | 461 | 479 | 7,433,000 |
| 2009/06/25 | 464 | 472 | 462 | 465 | 7,349,000 |
| 2009/06/24 | 458 | 465 | 455 | 460 | 7,693,000 |
| 2009/06/23 | 455 | 458 | 449 | 454 | 7,120,000 |
| 2009/06/22 | 462 | 473 | 455 | 470 | 4,949,000 |
| 2009/06/19 | 469 | 474 | 458 | 467 | 6,084,000 |
| 2009/06/18 | 468 | 480 | 465 | 473 | 11,651,000 |
| 2009/06/17 | 450 | 471 | 449 | 467 | 10,288,000 |
| 2009/06/16 | 465 | 468 | 446 | 447 | 4,723,000 |
| 2009/06/15 | 467 | 467 | 462 | 466 | 2,985,000 |
| 2009/06/12 | 474 | 474 | 465 | 467 | 8,533,000 |
| 2009/06/11 | 458 | 472 | 457 | 469 | 6,532,000 |
| 2009/06/10 | 451 | 456 | 448 | 456 | 5,749,000 |
| 2009/06/09 | 455 | 459 | 445 | 448 | 5,934,000 |
| 2009/06/08 | 466 | 467 | 455 | 460 | 3,812,000 |
| 2009/06/05 | 467 | 469 | 455 | 456 | 4,752,000 |
| 2009/06/04 | 467 | 474 | 465 | 466 | 4,692,000 |
| 2009/06/03 | 464 | 473 | 463 | 465 | 5,151,000 |
| 2009/06/02 | 478 | 479 | 469 | 469 | 6,803,000 |
| 2009/06/01 | 468 | 477 | 466 | 469 | 7,037,000 |
| 2009/05/29 | 469 | 478 | 463 | 470 | 9,632,000 |
| 2009/05/28 | 461 | 475 | 460 | 466 | 9,620,000 |
| 2009/05/27 | 459 | 462 | 452 | 455 | 5,730,000 |
| 2009/05/26 | 463 | 464 | 450 | 456 | 4,950,000 |
| 2009/05/25 | 449 | 467 | 449 | 458 | 7,375,000 |
| 2009/05/22 | 440 | 454 | 440 | 446 | 5,116,000 |
| 2009/05/21 | 456 | 457 | 447 | 450 | 4,364,000 |
| 2009/05/20 | 468 | 470 | 452 | 455 | 7,020,000 |
| 2009/05/19 | 450 | 459 | 449 | 459 | 8,052,000 |
| 2009/05/18 | 440 | 444 | 431 | 439 | 5,840,000 |
| 2009/05/15 | 444 | 448 | 437 | 439 | 6,590,000 |
| 2009/05/14 | 439 | 452 | 437 | 446 | 7,761,000 |
| 2009/05/13 | 435 | 455 | 434 | 444 | 8,984,000 |
| 2009/05/12 | 427 | 449 | 426 | 440 | 12,189,000 |
| 2009/05/11 | 438 | 439 | 422 | 427 | 6,234,000 |
| 2009/05/08 | 418 | 431 | 414 | 426 | 5,659,000 |
| 2009/05/07 | 415 | 420 | 411 | 418 | 4,381,000 |
| 2009/05/01 | 397 | 405 | 393 | 402 | 3,451,000 |
| 2009/04/30 | 388 | 398 | 388 | 396 | 5,261,000 |
| 2009/04/28 | 401 | 407 | 386 | 386 | 5,171,000 |
| 2009/04/27 | 405 | 412 | 401 | 406 | 3,384,000 |
| 2009/04/24 | 406 | 410 | 400 | 403 | 3,883,000 |
| 2009/04/23 | 417 | 418 | 398 | 406 | 8,356,000 |
| 2009/04/22 | 408 | 419 | 405 | 415 | 8,132,000 |
| 2009/04/21 | 400 | 406 | 396 | 403 | 4,576,000 |
| 2009/04/20 | 411 | 417 | 410 | 413 | 3,008,000 |
| 2009/04/17 | 415 | 423 | 404 | 409 | 8,659,000 |
| 2009/04/16 | 407 | 415 | 398 | 400 | 5,807,000 |
| 2009/04/15 | 403 | 408 | 391 | 398 | 5,958,000 |
| 2009/04/14 | 410 | 414 | 399 | 412 | 8,158,000 |
| 2009/04/13 | 400 | 411 | 400 | 404 | 6,055,000 |
| 2009/04/10 | 413 | 415 | 400 | 407 | 5,628,000 |
| 2009/04/09 | 388 | 407 | 386 | 403 | 7,038,000 |
| 2009/04/08 | 382 | 386 | 377 | 384 | 5,842,000 |
| 2009/04/07 | 394 | 399 | 386 | 387 | 5,453,000 |
| 2009/04/06 | 401 | 406 | 392 | 394 | 7,277,000 |
| 2009/04/03 | 395 | 406 | 393 | 396 | 14,174,000 |
| 2009/04/02 | 366 | 383 | 362 | 383 | 9,198,000 |
| 2009/04/01 | 354 | 363 | 340 | 361 | 9,721,000 |
| 2009/03/31 | 360 | 362 | 350 | 355 | 8,895,000 |
| 2009/03/30 | 369 | 372 | 347 | 350 | 5,464,000 |
| 2009/03/27 | 375 | 379 | 368 | 369 | 4,686,000 |
| 2009/03/26 | 366 | 373 | 358 | 372 | 3,714,000 |
| 2009/03/25 | 374 | 375 | 361 | 371 | 5,778,000 |
| 2009/03/24 | 366 | 373 | 360 | 369 | 7,260,000 |
| 2009/03/23 | 352 | 359 | 349 | 359 | 7,444,000 |
| 2009/03/19 | 345 | 352 | 341 | 349 | 7,727,000 |
| 2009/03/18 | 339 | 345 | 331 | 342 | 9,175,000 |
| 2009/03/17 | 330 | 333 | 324 | 329 | 7,684,000 |
| 2009/03/16 | 329 | 337 | 329 | 335 | 6,737,000 |
| 2009/03/13 | 332 | 335 | 326 | 328 | 8,880,000 |
| 2009/03/12 | 327 | 340 | 320 | 323 | 11,570,000 |
| 2009/03/11 | 322 | 326 | 320 | 326 | 7,848,000 |
| 2009/03/10 | 310 | 316 | 308 | 312 | 6,620,000 |
| 2009/03/09 | 320 | 323 | 308 | 311 | 6,809,000 |
| 2009/03/06 | 305 | 313 | 303 | 306 | 5,665,000 |
| 2009/03/05 | 309 | 322 | 308 | 320 | 11,319,000 |
| 2009/03/04 | 301 | 308 | 299 | 305 | 7,714,000 |
| 2009/03/03 | 300 | 311 | 299 | 305 | 5,247,000 |
| 2009/03/02 | 302 | 310 | 302 | 306 | 3,821,000 |
| 2009/02/27 | 307 | 318 | 302 | 315 | 5,381,000 |
| 2009/02/26 | 300 | 306 | 298 | 300 | 6,630,000 |
| 2009/02/25 | 309 | 310 | 299 | 305 | 9,248,000 |
| 2009/02/24 | 303 | 307 | 302 | 306 | 3,971,000 |
| 2009/02/23 | 302 | 314 | 301 | 312 | 4,778,000 |
| 2009/02/20 | 310 | 313 | 305 | 307 | 4,605,000 |
| 2009/02/19 | 317 | 317 | 307 | 314 | 4,837,000 |
| 2009/02/18 | 320 | 324 | 316 | 318 | 5,174,000 |
| 2009/02/17 | 327 | 332 | 326 | 329 | 3,033,000 |
| 2009/02/16 | 333 | 333 | 325 | 329 | 3,623,000 |
| 2009/02/13 | 335 | 339 | 328 | 333 | 6,018,000 |
| 2009/02/12 | 333 | 334 | 323 | 326 | 6,204,000 |
| 2009/02/10 | 349 | 349 | 339 | 341 | 3,592,000 |
| 2009/02/09 | 353 | 353 | 338 | 339 | 5,566,000 |
| 2009/02/06 | 355 | 358 | 347 | 351 | 5,487,000 |
| 2009/02/05 | 345 | 353 | 343 | 350 | 8,226,000 |
| 2009/02/04 | 341 | 357 | 337 | 355 | 13,897,000 |
| 2009/02/03 | 350 | 355 | 344 | 345 | 5,634,000 |
| 2009/02/02 | 362 | 364 | 348 | 350 | 7,102,000 |
| 2009/01/30 | 381 | 382 | 367 | 375 | 4,354,000 |
| 2009/01/29 | 382 | 386 | 379 | 384 | 3,629,000 |
| 2009/01/28 | 379 | 383 | 370 | 378 | 3,111,000 |
| 2009/01/27 | 365 | 380 | 364 | 378 | 4,652,000 |
| 2009/01/26 | 360 | 367 | 356 | 361 | 3,728,000 |
| 2009/01/23 | 368 | 371 | 361 | 362 | 4,850,000 |
| 2009/01/22 | 387 | 388 | 365 | 370 | 7,605,000 |
| 2009/01/21 | 377 | 386 | 375 | 378 | 6,377,000 |
| 2009/01/20 | 388 | 391 | 377 | 384 | 5,790,000 |
| 2009/01/19 | 389 | 396 | 387 | 387 | 6,375,000 |
| 2009/01/16 | 372 | 380 | 369 | 379 | 7,365,000 |
| 2009/01/15 | 359 | 360 | 351 | 356 | 4,942,000 |
| 2009/01/14 | 364 | 367 | 362 | 364 | 3,622,000 |
| 2009/01/13 | 375 | 376 | 364 | 364 | 4,311,000 |
| 2009/01/09 | 391 | 393 | 384 | 390 | 2,997,000 |
| 2009/01/08 | 395 | 397 | 388 | 389 | 3,512,000 |
| 2009/01/07 | 405 | 416 | 403 | 410 | 5,044,000 |
| 2009/01/06 | 402 | 404 | 397 | 400 | 2,878,000 |
| 2009/01/05 | 400 | 403 | 397 | 399 | 1,784,000 |