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 |
|---|---|---|---|---|---|
| 2010/12/30 | 535 | 535 | 530 | 530 | 3,859,000 |
| 2010/12/29 | 525 | 538 | 525 | 537 | 7,316,000 |
| 2010/12/28 | 519 | 528 | 519 | 527 | 3,957,000 |
| 2010/12/27 | 516 | 524 | 516 | 521 | 2,638,000 |
| 2010/12/24 | 519 | 521 | 516 | 518 | 3,736,000 |
| 2010/12/22 | 522 | 526 | 518 | 519 | 6,013,000 |
| 2010/12/21 | 522 | 528 | 521 | 526 | 4,424,000 |
| 2010/12/20 | 526 | 526 | 515 | 518 | 4,450,000 |
| 2010/12/17 | 534 | 534 | 521 | 523 | 7,587,000 |
| 2010/12/16 | 527 | 532 | 526 | 528 | 4,867,000 |
| 2010/12/15 | 526 | 529 | 523 | 524 | 7,406,000 |
| 2010/12/14 | 521 | 525 | 518 | 521 | 6,999,000 |
| 2010/12/13 | 521 | 524 | 516 | 524 | 6,004,000 |
| 2010/12/10 | 530 | 530 | 521 | 523 | 11,798,000 |
| 2010/12/09 | 524 | 527 | 522 | 524 | 4,088,000 |
| 2010/12/08 | 525 | 527 | 522 | 524 | 7,641,000 |
| 2010/12/07 | 523 | 527 | 517 | 522 | 9,510,000 |
| 2010/12/06 | 515 | 522 | 514 | 522 | 6,733,000 |
| 2010/12/03 | 514 | 519 | 512 | 518 | 8,160,000 |
| 2010/12/02 | 509 | 516 | 508 | 513 | 9,180,000 |
| 2010/12/01 | 501 | 503 | 496 | 503 | 5,903,000 |
| 2010/11/30 | 505 | 508 | 496 | 498 | 6,346,000 |
| 2010/11/29 | 503 | 509 | 501 | 506 | 5,246,000 |
| 2010/11/26 | 503 | 508 | 501 | 502 | 3,664,000 |
| 2010/11/25 | 501 | 509 | 500 | 505 | 6,338,000 |
| 2010/11/24 | 498 | 501 | 495 | 498 | 6,925,000 |
| 2010/11/22 | 505 | 507 | 502 | 502 | 4,944,000 |
| 2010/11/19 | 506 | 507 | 497 | 499 | 6,167,000 |
| 2010/11/18 | 493 | 503 | 491 | 503 | 7,928,000 |
| 2010/11/17 | 488 | 493 | 486 | 491 | 6,599,000 |
| 2010/11/16 | 493 | 494 | 487 | 489 | 8,833,000 |
| 2010/11/15 | 496 | 498 | 485 | 488 | 9,374,000 |
| 2010/11/12 | 499 | 506 | 493 | 494 | 7,587,000 |
| 2010/11/11 | 509 | 510 | 500 | 502 | 6,851,000 |
| 2010/11/10 | 512 | 515 | 504 | 507 | 6,021,000 |
| 2010/11/09 | 509 | 514 | 508 | 509 | 5,026,000 |
| 2010/11/08 | 515 | 520 | 510 | 514 | 7,157,000 |
| 2010/11/05 | 500 | 515 | 500 | 513 | 14,229,000 |
| 2010/11/04 | 487 | 502 | 486 | 493 | 12,071,000 |
| 2010/11/02 | 469 | 487 | 468 | 482 | 14,421,000 |
| 2010/11/01 | 471 | 477 | 469 | 469 | 3,890,000 |
| 2010/10/29 | 474 | 476 | 469 | 473 | 6,247,000 |
| 2010/10/28 | 475 | 488 | 475 | 480 | 7,894,000 |
| 2010/10/27 | 484 | 484 | 473 | 478 | 3,799,000 |
| 2010/10/26 | 477 | 485 | 476 | 479 | 5,136,000 |
| 2010/10/25 | 484 | 484 | 477 | 479 | 4,710,000 |
| 2010/10/22 | 472 | 487 | 471 | 483 | 7,678,000 |
| 2010/10/21 | 477 | 480 | 468 | 469 | 6,549,000 |
| 2010/10/20 | 472 | 477 | 467 | 476 | 6,472,000 |
| 2010/10/19 | 482 | 490 | 481 | 482 | 6,008,000 |
| 2010/10/18 | 472 | 482 | 470 | 479 | 7,026,000 |
| 2010/10/15 | 470 | 475 | 463 | 468 | 5,947,000 |
| 2010/10/14 | 465 | 477 | 462 | 475 | 8,476,000 |
| 2010/10/13 | 461 | 462 | 456 | 458 | 4,676,000 |
| 2010/10/12 | 468 | 469 | 452 | 454 | 5,538,000 |
| 2010/10/08 | 466 | 472 | 465 | 465 | 4,883,000 |
| 2010/10/07 | 468 | 471 | 464 | 467 | 6,182,000 |
| 2010/10/06 | 465 | 470 | 461 | 469 | 6,660,000 |
| 2010/10/05 | 453 | 461 | 451 | 460 | 7,244,000 |
| 2010/10/04 | 454 | 458 | 449 | 454 | 5,781,000 |
| 2010/10/01 | 461 | 461 | 448 | 453 | 7,734,000 |
| 2010/09/30 | 462 | 470 | 458 | 460 | 10,033,000 |
| 2010/09/29 | 454 | 462 | 451 | 459 | 6,616,000 |
| 2010/09/28 | 453 | 459 | 453 | 456 | 3,406,000 |
| 2010/09/27 | 453 | 459 | 451 | 457 | 4,395,000 |
| 2010/09/24 | 450 | 457 | 446 | 448 | 5,276,000 |
| 2010/09/22 | 455 | 460 | 453 | 453 | 5,009,000 |
| 2010/09/21 | 459 | 464 | 456 | 457 | 6,711,000 |
| 2010/09/17 | 459 | 460 | 454 | 456 | 6,252,000 |
| 2010/09/16 | 454 | 457 | 448 | 453 | 8,016,000 |
| 2010/09/15 | 441 | 453 | 436 | 449 | 7,053,000 |
| 2010/09/14 | 442 | 446 | 438 | 440 | 6,308,000 |
| 2010/09/13 | 454 | 461 | 445 | 446 | 8,877,000 |
| 2010/09/10 | 449 | 454 | 447 | 451 | 6,736,000 |
| 2010/09/09 | 445 | 451 | 444 | 448 | 4,932,000 |
| 2010/09/08 | 440 | 442 | 436 | 441 | 5,106,000 |
| 2010/09/07 | 445 | 450 | 440 | 445 | 5,212,000 |
| 2010/09/06 | 439 | 450 | 439 | 449 | 8,426,000 |
| 2010/09/03 | 428 | 439 | 426 | 439 | 9,756,000 |
| 2010/09/02 | 430 | 430 | 418 | 423 | 5,902,000 |
| 2010/09/01 | 415 | 421 | 411 | 420 | 5,968,000 |
| 2010/08/31 | 422 | 424 | 414 | 415 | 6,776,000 |
| 2010/08/30 | 431 | 433 | 425 | 427 | 6,330,000 |
| 2010/08/27 | 410 | 426 | 410 | 424 | 6,722,000 |
| 2010/08/26 | 424 | 424 | 416 | 417 | 5,251,000 |
| 2010/08/25 | 420 | 423 | 415 | 419 | 5,568,000 |
| 2010/08/24 | 421 | 426 | 421 | 423 | 4,244,000 |
| 2010/08/23 | 428 | 430 | 424 | 427 | 4,102,000 |
| 2010/08/20 | 433 | 439 | 432 | 432 | 6,084,000 |
| 2010/08/19 | 435 | 443 | 435 | 441 | 6,421,000 |
| 2010/08/18 | 438 | 440 | 432 | 436 | 7,119,000 |
| 2010/08/17 | 432 | 438 | 430 | 436 | 4,020,000 |
| 2010/08/16 | 434 | 439 | 430 | 438 | 4,438,000 |
| 2010/08/13 | 434 | 441 | 427 | 439 | 8,067,000 |
| 2010/08/12 | 432 | 440 | 430 | 438 | 7,598,000 |
| 2010/08/11 | 451 | 451 | 439 | 443 | 7,325,000 |
| 2010/08/10 | 460 | 463 | 456 | 459 | 4,878,000 |
| 2010/08/09 | 451 | 458 | 450 | 456 | 5,848,000 |
| 2010/08/06 | 451 | 459 | 449 | 459 | 5,373,000 |
| 2010/08/05 | 458 | 465 | 455 | 456 | 10,168,000 |
| 2010/08/04 | 459 | 460 | 449 | 450 | 11,114,000 |
| 2010/08/03 | 461 | 468 | 449 | 465 | 18,291,000 |
| 2010/08/02 | 455 | 461 | 448 | 452 | 4,154,000 |
| 2010/07/30 | 462 | 462 | 449 | 452 | 5,789,000 |
| 2010/07/29 | 461 | 466 | 459 | 464 | 2,261,000 |
| 2010/07/28 | 462 | 466 | 460 | 466 | 5,773,000 |
| 2010/07/27 | 451 | 458 | 450 | 452 | 3,443,000 |
| 2010/07/26 | 452 | 459 | 451 | 454 | 4,193,000 |
| 2010/07/23 | 451 | 451 | 444 | 446 | 4,123,000 |
| 2010/07/22 | 442 | 444 | 435 | 440 | 5,257,000 |
| 2010/07/21 | 453 | 454 | 444 | 448 | 4,169,000 |
| 2010/07/20 | 444 | 451 | 443 | 449 | 6,246,000 |
| 2010/07/16 | 457 | 462 | 446 | 448 | 5,231,000 |
| 2010/07/15 | 465 | 466 | 459 | 460 | 5,370,000 |
| 2010/07/14 | 469 | 472 | 466 | 467 | 4,494,000 |
| 2010/07/13 | 466 | 468 | 456 | 459 | 4,510,000 |
| 2010/07/12 | 468 | 474 | 463 | 465 | 3,060,000 |
| 2010/07/09 | 475 | 477 | 464 | 467 | 5,713,000 |
| 2010/07/08 | 478 | 480 | 471 | 474 | 4,537,000 |
| 2010/07/07 | 466 | 470 | 461 | 466 | 3,891,000 |
| 2010/07/06 | 453 | 468 | 450 | 468 | 5,523,000 |
| 2010/07/05 | 458 | 461 | 456 | 457 | 3,916,000 |
| 2010/07/02 | 463 | 463 | 455 | 456 | 5,597,000 |
| 2010/07/01 | 460 | 463 | 455 | 459 | 5,199,000 |
| 2010/06/30 | 462 | 470 | 460 | 467 | 4,192,000 |
| 2010/06/29 | 481 | 484 | 472 | 474 | 3,544,000 |
| 2010/06/28 | 483 | 485 | 477 | 478 | 3,954,000 |
| 2010/06/25 | 485 | 487 | 481 | 482 | 4,797,000 |
| 2010/06/24 | 485 | 493 | 484 | 488 | 5,478,000 |
| 2010/06/23 | 484 | 489 | 481 | 482 | 4,319,000 |
| 2010/06/22 | 493 | 498 | 491 | 492 | 4,570,000 |
| 2010/06/21 | 497 | 503 | 496 | 501 | 5,166,000 |
| 2010/06/18 | 496 | 498 | 489 | 494 | 5,570,000 |
| 2010/06/17 | 506 | 506 | 498 | 499 | 3,840,000 |
| 2010/06/16 | 509 | 511 | 505 | 507 | 4,920,000 |
| 2010/06/15 | 498 | 501 | 496 | 500 | 4,557,000 |
| 2010/06/14 | 489 | 495 | 489 | 495 | 2,437,000 |
| 2010/06/11 | 487 | 490 | 483 | 485 | 7,565,000 |
| 2010/06/10 | 477 | 480 | 474 | 479 | 2,721,000 |
| 2010/06/09 | 474 | 482 | 472 | 474 | 5,512,000 |
| 2010/06/08 | 477 | 486 | 476 | 478 | 4,663,000 |
| 2010/06/07 | 484 | 486 | 475 | 480 | 6,318,000 |
| 2010/06/04 | 491 | 496 | 488 | 492 | 6,724,000 |
| 2010/06/03 | 489 | 495 | 488 | 493 | 7,872,000 |
| 2010/06/02 | 473 | 485 | 471 | 474 | 8,454,000 |
| 2010/06/01 | 480 | 482 | 474 | 479 | 4,612,000 |
| 2010/05/31 | 474 | 485 | 471 | 479 | 7,091,000 |
| 2010/05/28 | 475 | 475 | 467 | 472 | 5,500,000 |
| 2010/05/27 | 460 | 468 | 455 | 467 | 6,876,000 |
| 2010/05/26 | 466 | 469 | 456 | 461 | 9,212,000 |
| 2010/05/25 | 479 | 479 | 465 | 468 | 5,279,000 |
| 2010/05/24 | 487 | 488 | 480 | 482 | 4,456,000 |
| 2010/05/21 | 480 | 486 | 473 | 483 | 5,371,000 |
| 2010/05/20 | 497 | 499 | 491 | 494 | 5,166,000 |
| 2010/05/19 | 497 | 499 | 487 | 498 | 7,353,000 |
| 2010/05/18 | 523 | 523 | 503 | 507 | 7,703,000 |
| 2010/05/17 | 518 | 525 | 514 | 519 | 6,182,000 |
| 2010/05/14 | 524 | 535 | 522 | 526 | 7,990,000 |
| 2010/05/13 | 527 | 532 | 521 | 532 | 5,138,000 |
| 2010/05/12 | 518 | 522 | 511 | 517 | 5,692,000 |
| 2010/05/11 | 526 | 530 | 511 | 512 | 7,508,000 |
| 2010/05/10 | 509 | 529 | 505 | 523 | 12,334,000 |
| 2010/05/07 | 502 | 506 | 492 | 505 | 7,644,000 |
| 2010/05/06 | 528 | 528 | 519 | 521 | 6,585,000 |
| 2010/04/30 | 537 | 539 | 528 | 531 | 5,385,000 |
| 2010/04/28 | 525 | 528 | 523 | 527 | 6,421,000 |
| 2010/04/27 | 526 | 537 | 526 | 535 | 5,516,000 |
| 2010/04/26 | 520 | 529 | 517 | 527 | 5,343,000 |
| 2010/04/23 | 516 | 517 | 510 | 514 | 5,883,000 |
| 2010/04/22 | 521 | 524 | 514 | 517 | 8,094,000 |
| 2010/04/21 | 513 | 523 | 509 | 521 | 7,228,000 |
| 2010/04/20 | 505 | 510 | 503 | 504 | 4,234,000 |
| 2010/04/19 | 511 | 517 | 502 | 503 | 7,605,000 |
| 2010/04/16 | 520 | 520 | 508 | 511 | 5,090,000 |
| 2010/04/15 | 514 | 525 | 513 | 521 | 7,936,000 |
| 2010/04/14 | 510 | 513 | 508 | 511 | 4,776,000 |
| 2010/04/13 | 505 | 507 | 500 | 505 | 3,763,000 |
| 2010/04/12 | 511 | 512 | 505 | 505 | 3,392,000 |
| 2010/04/09 | 505 | 509 | 504 | 505 | 4,630,000 |
| 2010/04/08 | 506 | 511 | 504 | 505 | 3,577,000 |
| 2010/04/07 | 506 | 508 | 503 | 507 | 3,163,000 |
| 2010/04/06 | 509 | 510 | 501 | 505 | 4,942,000 |
| 2010/04/05 | 512 | 514 | 509 | 510 | 2,738,000 |
| 2010/04/02 | 511 | 512 | 506 | 508 | 4,015,000 |
| 2010/04/01 | 508 | 514 | 505 | 514 | 6,091,000 |
| 2010/03/31 | 510 | 511 | 501 | 503 | 5,587,000 |
| 2010/03/30 | 499 | 513 | 499 | 513 | 5,303,000 |
| 2010/03/29 | 496 | 501 | 495 | 499 | 3,778,000 |
| 2010/03/26 | 496 | 504 | 495 | 503 | 4,961,000 |
| 2010/03/25 | 494 | 497 | 489 | 490 | 4,351,000 |
| 2010/03/24 | 498 | 502 | 485 | 487 | 7,066,000 |
| 2010/03/23 | 497 | 499 | 493 | 493 | 4,848,000 |
| 2010/03/19 | 493 | 500 | 490 | 498 | 5,480,000 |
| 2010/03/18 | 491 | 494 | 487 | 488 | 3,471,000 |
| 2010/03/17 | 486 | 491 | 484 | 489 | 3,781,000 |
| 2010/03/16 | 484 | 488 | 482 | 483 | 3,250,000 |
| 2010/03/15 | 489 | 490 | 480 | 482 | 3,471,000 |
| 2010/03/12 | 486 | 489 | 482 | 487 | 6,912,000 |
| 2010/03/11 | 478 | 481 | 476 | 479 | 2,479,000 |
| 2010/03/10 | 478 | 480 | 475 | 476 | 2,113,000 |
| 2010/03/09 | 479 | 481 | 478 | 478 | 2,840,000 |
| 2010/03/08 | 478 | 479 | 474 | 479 | 4,815,000 |
| 2010/03/05 | 470 | 472 | 466 | 471 | 2,600,000 |
| 2010/03/04 | 467 | 471 | 461 | 464 | 5,413,000 |
| 2010/03/03 | 466 | 472 | 465 | 471 | 3,525,000 |
| 2010/03/02 | 467 | 469 | 464 | 467 | 3,287,000 |
| 2010/03/01 | 467 | 469 | 465 | 466 | 2,383,000 |
| 2010/02/26 | 462 | 466 | 461 | 463 | 5,395,000 |
| 2010/02/25 | 470 | 472 | 465 | 467 | 4,073,000 |
| 2010/02/24 | 469 | 472 | 465 | 468 | 5,541,000 |
| 2010/02/23 | 474 | 482 | 471 | 479 | 4,924,000 |
| 2010/02/22 | 477 | 484 | 472 | 478 | 5,381,000 |
| 2010/02/19 | 474 | 478 | 465 | 467 | 5,671,000 |
| 2010/02/18 | 469 | 474 | 467 | 472 | 4,071,000 |
| 2010/02/17 | 461 | 471 | 459 | 471 | 6,261,000 |
| 2010/02/16 | 453 | 456 | 449 | 453 | 3,767,000 |
| 2010/02/15 | 458 | 464 | 452 | 453 | 4,362,000 |
| 2010/02/12 | 458 | 461 | 454 | 461 | 4,677,000 |
| 2010/02/10 | 460 | 462 | 454 | 456 | 6,579,000 |
| 2010/02/09 | 455 | 457 | 449 | 455 | 4,429,000 |
| 2010/02/08 | 465 | 474 | 455 | 457 | 10,095,000 |
| 2010/02/05 | 461 | 464 | 453 | 454 | 7,842,000 |
| 2010/02/04 | 461 | 469 | 456 | 469 | 8,674,000 |
| 2010/02/03 | 463 | 473 | 457 | 459 | 9,033,000 |
| 2010/02/02 | 457 | 465 | 453 | 455 | 5,603,000 |
| 2010/02/01 | 454 | 454 | 440 | 450 | 6,521,000 |
| 2010/01/29 | 451 | 455 | 448 | 450 | 4,248,000 |
| 2010/01/28 | 460 | 461 | 450 | 456 | 5,869,000 |
| 2010/01/27 | 460 | 462 | 455 | 455 | 3,495,000 |
| 2010/01/26 | 467 | 471 | 461 | 462 | 4,328,000 |
| 2010/01/25 | 474 | 474 | 467 | 467 | 5,016,000 |
| 2010/01/22 | 478 | 483 | 468 | 478 | 6,432,000 |
| 2010/01/21 | 480 | 488 | 476 | 486 | 4,583,000 |
| 2010/01/20 | 493 | 493 | 480 | 484 | 2,990,000 |
| 2010/01/19 | 484 | 490 | 483 | 484 | 3,827,000 |
| 2010/01/18 | 485 | 491 | 481 | 485 | 5,713,000 |
| 2010/01/15 | 495 | 500 | 488 | 489 | 6,011,000 |
| 2010/01/14 | 488 | 493 | 485 | 491 | 2,914,000 |
| 2010/01/13 | 493 | 496 | 482 | 484 | 5,924,000 |
| 2010/01/12 | 480 | 488 | 479 | 487 | 3,551,000 |
| 2010/01/08 | 492 | 492 | 479 | 482 | 5,211,000 |
| 2010/01/07 | 476 | 490 | 474 | 487 | 11,110,000 |
| 2010/01/06 | 472 | 475 | 468 | 473 | 3,192,000 |
| 2010/01/05 | 473 | 473 | 466 | 468 | 3,048,000 |
| 2010/01/04 | 470 | 475 | 468 | 468 | 2,486,000 |