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 |
|---|---|---|---|---|---|
| 2011/12/30 | 462 | 464 | 458 | 464 | 2,294,000 |
| 2011/12/29 | 458 | 464 | 451 | 462 | 3,712,000 |
| 2011/12/28 | 461 | 464 | 456 | 456 | 4,263,000 |
| 2011/12/27 | 453 | 458 | 452 | 457 | 1,511,000 |
| 2011/12/26 | 462 | 462 | 457 | 459 | 1,574,000 |
| 2011/12/22 | 457 | 462 | 456 | 457 | 5,536,000 |
| 2011/12/21 | 456 | 459 | 455 | 457 | 3,594,000 |
| 2011/12/20 | 446 | 451 | 446 | 448 | 3,256,000 |
| 2011/12/19 | 456 | 456 | 443 | 447 | 6,703,000 |
| 2011/12/16 | 462 | 465 | 458 | 460 | 6,752,000 |
| 2011/12/15 | 462 | 462 | 457 | 460 | 6,468,000 |
| 2011/12/14 | 467 | 471 | 465 | 467 | 6,374,000 |
| 2011/12/13 | 459 | 468 | 457 | 466 | 6,447,000 |
| 2011/12/12 | 470 | 473 | 461 | 462 | 6,484,000 |
| 2011/12/09 | 453 | 464 | 453 | 459 | 10,381,000 |
| 2011/12/08 | 460 | 463 | 453 | 460 | 8,277,000 |
| 2011/12/07 | 463 | 468 | 457 | 466 | 8,832,000 |
| 2011/12/06 | 469 | 469 | 461 | 461 | 5,128,000 |
| 2011/12/05 | 469 | 473 | 466 | 471 | 5,235,000 |
| 2011/12/02 | 464 | 466 | 460 | 464 | 4,679,000 |
| 2011/12/01 | 467 | 468 | 459 | 460 | 6,253,000 |
| 2011/11/30 | 457 | 459 | 448 | 459 | 6,641,000 |
| 2011/11/29 | 449 | 461 | 448 | 459 | 5,767,000 |
| 2011/11/28 | 448 | 450 | 442 | 445 | 5,421,000 |
| 2011/11/25 | 443 | 445 | 439 | 443 | 5,180,000 |
| 2011/11/24 | 440 | 443 | 436 | 439 | 3,142,000 |
| 2011/11/22 | 435 | 447 | 435 | 447 | 4,465,000 |
| 2011/11/21 | 439 | 444 | 438 | 442 | 4,164,000 |
| 2011/11/18 | 439 | 443 | 437 | 438 | 4,478,000 |
| 2011/11/17 | 443 | 449 | 437 | 445 | 5,850,000 |
| 2011/11/16 | 454 | 455 | 446 | 448 | 5,302,000 |
| 2011/11/15 | 454 | 457 | 452 | 455 | 3,699,000 |
| 2011/11/14 | 454 | 459 | 452 | 459 | 4,425,000 |
| 2011/11/11 | 454 | 455 | 443 | 446 | 6,908,000 |
| 2011/11/10 | 451 | 455 | 447 | 455 | 7,024,000 |
| 2011/11/09 | 457 | 460 | 450 | 459 | 5,197,000 |
| 2011/11/08 | 451 | 458 | 448 | 450 | 5,240,000 |
| 2011/11/07 | 456 | 457 | 446 | 456 | 6,748,000 |
| 2011/11/04 | 465 | 467 | 455 | 459 | 8,156,000 |
| 2011/11/02 | 460 | 476 | 449 | 463 | 13,084,000 |
| 2011/11/01 | 469 | 471 | 461 | 465 | 3,684,000 |
| 2011/10/31 | 471 | 480 | 467 | 470 | 4,914,000 |
| 2011/10/28 | 484 | 485 | 472 | 474 | 4,249,000 |
| 2011/10/27 | 468 | 478 | 467 | 478 | 2,575,000 |
| 2011/10/26 | 465 | 471 | 460 | 467 | 2,182,000 |
| 2011/10/25 | 473 | 476 | 467 | 470 | 4,052,000 |
| 2011/10/24 | 462 | 473 | 461 | 473 | 3,923,000 |
| 2011/10/21 | 460 | 462 | 457 | 460 | 3,249,000 |
| 2011/10/20 | 467 | 467 | 462 | 464 | 3,374,000 |
| 2011/10/19 | 474 | 475 | 467 | 471 | 4,500,000 |
| 2011/10/18 | 475 | 478 | 472 | 474 | 3,307,000 |
| 2011/10/17 | 490 | 491 | 480 | 482 | 4,402,000 |
| 2011/10/14 | 482 | 489 | 479 | 486 | 5,022,000 |
| 2011/10/13 | 489 | 490 | 484 | 488 | 3,637,000 |
| 2011/10/12 | 482 | 486 | 474 | 484 | 6,792,000 |
| 2011/10/11 | 492 | 493 | 482 | 484 | 6,274,000 |
| 2011/10/07 | 472 | 489 | 470 | 484 | 8,103,000 |
| 2011/10/06 | 445 | 466 | 444 | 466 | 8,674,000 |
| 2011/10/05 | 455 | 455 | 437 | 442 | 7,569,000 |
| 2011/10/04 | 448 | 451 | 443 | 451 | 6,965,000 |
| 2011/10/03 | 460 | 463 | 450 | 455 | 7,699,000 |
| 2011/09/30 | 471 | 473 | 461 | 469 | 5,756,000 |
| 2011/09/29 | 467 | 473 | 460 | 470 | 7,057,000 |
| 2011/09/28 | 465 | 472 | 463 | 469 | 6,251,000 |
| 2011/09/27 | 467 | 470 | 461 | 467 | 6,789,000 |
| 2011/09/26 | 476 | 478 | 459 | 462 | 7,472,000 |
| 2011/09/22 | 475 | 475 | 466 | 471 | 6,604,000 |
| 2011/09/21 | 483 | 486 | 479 | 480 | 5,034,000 |
| 2011/09/20 | 487 | 489 | 481 | 485 | 5,559,000 |
| 2011/09/16 | 485 | 491 | 484 | 491 | 6,870,000 |
| 2011/09/15 | 482 | 490 | 474 | 477 | 6,981,000 |
| 2011/09/14 | 480 | 485 | 472 | 475 | 8,174,000 |
| 2011/09/13 | 484 | 485 | 477 | 479 | 8,423,000 |
| 2011/09/12 | 478 | 482 | 475 | 480 | 7,985,000 |
| 2011/09/09 | 487 | 494 | 487 | 490 | 8,733,000 |
| 2011/09/08 | 498 | 499 | 488 | 492 | 4,278,000 |
| 2011/09/07 | 492 | 494 | 486 | 493 | 5,146,000 |
| 2011/09/06 | 491 | 497 | 483 | 484 | 4,752,000 |
| 2011/09/05 | 495 | 499 | 493 | 495 | 3,489,000 |
| 2011/09/02 | 515 | 516 | 501 | 503 | 8,650,000 |
| 2011/09/01 | 510 | 519 | 509 | 516 | 6,730,000 |
| 2011/08/31 | 498 | 508 | 495 | 506 | 5,910,000 |
| 2011/08/30 | 504 | 508 | 501 | 506 | 6,494,000 |
| 2011/08/29 | 497 | 503 | 493 | 497 | 9,992,000 |
| 2011/08/26 | 492 | 502 | 491 | 495 | 7,328,000 |
| 2011/08/25 | 493 | 500 | 491 | 492 | 8,259,000 |
| 2011/08/24 | 493 | 496 | 482 | 485 | 9,019,000 |
| 2011/08/23 | 495 | 499 | 485 | 491 | 9,266,000 |
| 2011/08/22 | 499 | 507 | 495 | 496 | 6,501,000 |
| 2011/08/19 | 513 | 516 | 502 | 504 | 7,726,000 |
| 2011/08/18 | 525 | 529 | 520 | 523 | 8,310,000 |
| 2011/08/17 | 536 | 538 | 526 | 530 | 11,005,000 |
| 2011/08/16 | 524 | 537 | 524 | 537 | 11,833,000 |
| 2011/08/15 | 524 | 524 | 514 | 519 | 5,896,000 |
| 2011/08/12 | 522 | 523 | 513 | 517 | 6,933,000 |
| 2011/08/11 | 508 | 520 | 508 | 518 | 7,909,000 |
| 2011/08/10 | 518 | 526 | 515 | 518 | 7,242,000 |
| 2011/08/09 | 500 | 509 | 483 | 509 | 10,614,000 |
| 2011/08/08 | 517 | 522 | 509 | 513 | 7,371,000 |
| 2011/08/05 | 519 | 526 | 518 | 524 | 8,157,000 |
| 2011/08/04 | 543 | 555 | 540 | 545 | 10,784,000 |
| 2011/08/03 | 539 | 539 | 531 | 534 | 5,996,000 |
| 2011/08/02 | 544 | 553 | 540 | 548 | 8,576,000 |
| 2011/08/01 | 547 | 555 | 546 | 548 | 4,287,000 |
| 2011/07/29 | 546 | 551 | 545 | 545 | 3,963,000 |
| 2011/07/28 | 551 | 553 | 546 | 549 | 4,740,000 |
| 2011/07/27 | 557 | 558 | 553 | 556 | 3,968,000 |
| 2011/07/26 | 562 | 565 | 559 | 564 | 2,962,000 |
| 2011/07/25 | 564 | 564 | 559 | 563 | 3,693,000 |
| 2011/07/22 | 567 | 567 | 562 | 564 | 4,390,000 |
| 2011/07/21 | 560 | 564 | 557 | 560 | 4,619,000 |
| 2011/07/20 | 566 | 567 | 555 | 559 | 7,103,000 |
| 2011/07/19 | 554 | 565 | 553 | 563 | 8,201,000 |
| 2011/07/15 | 556 | 559 | 550 | 554 | 6,230,000 |
| 2011/07/14 | 548 | 560 | 543 | 557 | 8,401,000 |
| 2011/07/13 | 543 | 551 | 543 | 547 | 5,732,000 |
| 2011/07/12 | 545 | 546 | 542 | 544 | 5,077,000 |
| 2011/07/11 | 548 | 553 | 546 | 550 | 4,336,000 |
| 2011/07/08 | 555 | 555 | 547 | 550 | 3,947,000 |
| 2011/07/07 | 548 | 551 | 545 | 549 | 4,686,000 |
| 2011/07/06 | 544 | 551 | 541 | 550 | 5,443,000 |
| 2011/07/05 | 545 | 553 | 544 | 545 | 5,554,000 |
| 2011/07/04 | 547 | 551 | 542 | 543 | 7,387,000 |
| 2011/07/01 | 542 | 548 | 538 | 540 | 6,005,000 |
| 2011/06/30 | 535 | 541 | 532 | 540 | 5,061,000 |
| 2011/06/29 | 530 | 532 | 526 | 532 | 2,835,000 |
| 2011/06/28 | 526 | 530 | 522 | 524 | 3,477,000 |
| 2011/06/27 | 523 | 525 | 519 | 522 | 4,598,000 |
| 2011/06/24 | 525 | 528 | 522 | 526 | 3,174,000 |
| 2011/06/23 | 523 | 530 | 522 | 523 | 3,758,000 |
| 2011/06/22 | 520 | 531 | 518 | 529 | 6,498,000 |
| 2011/06/21 | 517 | 519 | 512 | 518 | 4,326,000 |
| 2011/06/20 | 519 | 522 | 514 | 517 | 3,962,000 |
| 2011/06/17 | 528 | 529 | 513 | 515 | 7,644,000 |
| 2011/06/16 | 536 | 536 | 523 | 524 | 7,064,000 |
| 2011/06/15 | 539 | 542 | 536 | 540 | 6,559,000 |
| 2011/06/14 | 528 | 537 | 528 | 535 | 5,553,000 |
| 2011/06/13 | 526 | 534 | 525 | 527 | 3,935,000 |
| 2011/06/10 | 532 | 537 | 528 | 529 | 6,033,000 |
| 2011/06/09 | 528 | 531 | 526 | 530 | 3,998,000 |
| 2011/06/08 | 525 | 534 | 524 | 533 | 4,755,000 |
| 2011/06/07 | 517 | 529 | 516 | 527 | 6,388,000 |
| 2011/06/06 | 518 | 523 | 516 | 516 | 5,499,000 |
| 2011/06/03 | 532 | 535 | 519 | 519 | 4,524,000 |
| 2011/06/02 | 525 | 532 | 524 | 532 | 5,234,000 |
| 2011/06/01 | 534 | 537 | 530 | 535 | 5,759,000 |
| 2011/05/31 | 522 | 532 | 521 | 532 | 5,342,000 |
| 2011/05/30 | 519 | 526 | 516 | 522 | 4,942,000 |
| 2011/05/27 | 518 | 524 | 515 | 519 | 5,565,000 |
| 2011/05/26 | 522 | 524 | 517 | 522 | 6,036,000 |
| 2011/05/25 | 518 | 524 | 517 | 520 | 7,074,000 |
| 2011/05/24 | 522 | 524 | 516 | 520 | 5,799,000 |
| 2011/05/23 | 525 | 530 | 522 | 527 | 6,925,000 |
| 2011/05/20 | 529 | 533 | 526 | 527 | 3,243,000 |
| 2011/05/19 | 538 | 541 | 527 | 529 | 5,572,000 |
| 2011/05/18 | 532 | 539 | 530 | 538 | 6,963,000 |
| 2011/05/17 | 528 | 529 | 520 | 527 | 5,445,000 |
| 2011/05/16 | 531 | 532 | 526 | 529 | 4,304,000 |
| 2011/05/13 | 541 | 541 | 527 | 532 | 5,656,000 |
| 2011/05/12 | 540 | 545 | 537 | 538 | 5,050,000 |
| 2011/05/11 | 557 | 561 | 539 | 542 | 12,871,000 |
| 2011/05/10 | 544 | 556 | 544 | 550 | 8,159,000 |
| 2011/05/09 | 546 | 546 | 539 | 542 | 4,444,000 |
| 2011/05/06 | 546 | 547 | 540 | 542 | 7,103,000 |
| 2011/05/02 | 557 | 558 | 548 | 556 | 7,737,000 |
| 2011/04/28 | 545 | 554 | 542 | 554 | 10,152,000 |
| 2011/04/27 | 531 | 544 | 531 | 544 | 10,477,000 |
| 2011/04/26 | 525 | 528 | 522 | 526 | 8,525,000 |
| 2011/04/25 | 539 | 542 | 530 | 531 | 5,177,000 |
| 2011/04/22 | 526 | 540 | 524 | 537 | 11,261,000 |
| 2011/04/21 | 530 | 531 | 522 | 526 | 4,750,000 |
| 2011/04/20 | 524 | 531 | 522 | 526 | 6,791,000 |
| 2011/04/19 | 514 | 519 | 512 | 516 | 4,570,000 |
| 2011/04/18 | 532 | 533 | 521 | 521 | 4,730,000 |
| 2011/04/15 | 522 | 528 | 518 | 526 | 6,547,000 |
| 2011/04/14 | 521 | 528 | 513 | 526 | 8,928,000 |
| 2011/04/13 | 515 | 527 | 511 | 525 | 6,027,000 |
| 2011/04/12 | 524 | 526 | 516 | 520 | 6,253,000 |
| 2011/04/11 | 536 | 537 | 530 | 532 | 4,186,000 |
| 2011/04/08 | 532 | 542 | 523 | 539 | 6,898,000 |
| 2011/04/07 | 538 | 541 | 531 | 533 | 4,526,000 |
| 2011/04/06 | 540 | 544 | 532 | 535 | 8,744,000 |
| 2011/04/05 | 567 | 567 | 547 | 552 | 8,184,000 |
| 2011/04/04 | 567 | 571 | 564 | 565 | 5,141,000 |
| 2011/04/01 | 562 | 569 | 556 | 563 | 6,594,000 |
| 2011/03/31 | 561 | 564 | 555 | 561 | 5,505,000 |
| 2011/03/30 | 549 | 563 | 547 | 561 | 7,422,000 |
| 2011/03/29 | 550 | 554 | 537 | 544 | 7,777,000 |
| 2011/03/28 | 551 | 556 | 545 | 555 | 7,163,000 |
| 2011/03/25 | 548 | 553 | 540 | 549 | 8,818,000 |
| 2011/03/24 | 537 | 545 | 533 | 534 | 6,912,000 |
| 2011/03/23 | 543 | 548 | 532 | 540 | 6,630,000 |
| 2011/03/22 | 532 | 551 | 532 | 546 | 9,700,000 |
| 2011/03/18 | 510 | 523 | 508 | 510 | 8,394,000 |
| 2011/03/17 | 500 | 519 | 499 | 505 | 11,283,000 |
| 2011/03/16 | 506 | 530 | 505 | 529 | 15,266,000 |
| 2011/03/15 | 491 | 493 | 411 | 450 | 15,366,000 |
| 2011/03/14 | 530 | 541 | 506 | 511 | 17,968,000 |
| 2011/03/11 | 565 | 568 | 560 | 560 | 10,110,000 |
| 2011/03/10 | 581 | 583 | 572 | 575 | 5,252,000 |
| 2011/03/09 | 583 | 588 | 579 | 583 | 6,134,000 |
| 2011/03/08 | 578 | 579 | 573 | 574 | 5,717,000 |
| 2011/03/07 | 584 | 584 | 575 | 577 | 6,338,000 |
| 2011/03/04 | 589 | 593 | 584 | 590 | 11,185,000 |
| 2011/03/03 | 572 | 582 | 571 | 580 | 9,463,000 |
| 2011/03/02 | 568 | 577 | 563 | 564 | 10,007,000 |
| 2011/03/01 | 569 | 579 | 569 | 578 | 6,551,000 |
| 2011/02/28 | 555 | 566 | 549 | 564 | 7,131,000 |
| 2011/02/25 | 547 | 558 | 546 | 556 | 8,003,000 |
| 2011/02/24 | 557 | 557 | 543 | 543 | 9,721,000 |
| 2011/02/23 | 562 | 568 | 559 | 560 | 7,438,000 |
| 2011/02/22 | 577 | 578 | 564 | 568 | 7,514,000 |
| 2011/02/21 | 580 | 584 | 579 | 583 | 5,753,000 |
| 2011/02/18 | 581 | 583 | 575 | 582 | 6,906,000 |
| 2011/02/17 | 584 | 587 | 580 | 583 | 6,953,000 |
| 2011/02/16 | 577 | 582 | 574 | 575 | 6,484,000 |
| 2011/02/15 | 571 | 580 | 568 | 578 | 10,003,000 |
| 2011/02/14 | 569 | 570 | 565 | 567 | 4,593,000 |
| 2011/02/10 | 560 | 566 | 559 | 565 | 4,895,000 |
| 2011/02/09 | 573 | 575 | 559 | 561 | 6,944,000 |
| 2011/02/08 | 563 | 572 | 562 | 568 | 8,189,000 |
| 2011/02/07 | 573 | 573 | 560 | 561 | 10,904,000 |
| 2011/02/04 | 586 | 598 | 560 | 564 | 26,841,000 |
| 2011/02/03 | 568 | 585 | 568 | 584 | 8,624,000 |
| 2011/02/02 | 571 | 574 | 570 | 571 | 6,138,000 |
| 2011/02/01 | 564 | 567 | 559 | 566 | 5,443,000 |
| 2011/01/31 | 555 | 564 | 553 | 560 | 6,288,000 |
| 2011/01/28 | 571 | 572 | 560 | 563 | 9,727,000 |
| 2011/01/27 | 571 | 579 | 567 | 578 | 7,177,000 |
| 2011/01/26 | 567 | 577 | 565 | 571 | 5,681,000 |
| 2011/01/25 | 567 | 575 | 567 | 571 | 10,300,000 |
| 2011/01/24 | 548 | 564 | 547 | 560 | 10,221,000 |
| 2011/01/21 | 561 | 561 | 545 | 547 | 10,031,000 |
| 2011/01/20 | 561 | 563 | 553 | 556 | 9,151,000 |
| 2011/01/19 | 567 | 573 | 560 | 564 | 10,711,000 |
| 2011/01/18 | 551 | 565 | 551 | 562 | 8,154,000 |
| 2011/01/17 | 556 | 559 | 553 | 554 | 5,320,000 |
| 2011/01/14 | 548 | 555 | 547 | 551 | 7,562,000 |
| 2011/01/13 | 554 | 555 | 547 | 552 | 5,929,000 |
| 2011/01/12 | 550 | 558 | 545 | 545 | 7,426,000 |
| 2011/01/11 | 545 | 551 | 541 | 548 | 7,839,000 |
| 2011/01/07 | 543 | 549 | 541 | 544 | 5,170,000 |
| 2011/01/06 | 543 | 548 | 539 | 543 | 8,136,000 |
| 2011/01/05 | 540 | 543 | 538 | 539 | 4,520,000 |
| 2011/01/04 | 535 | 540 | 534 | 539 | 7,060,000 |