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 |
---|---|---|---|---|---|
2012/12/28 | 507 | 510 | 505 | 507 | 4,369,000 |
2012/12/27 | 505 | 508 | 503 | 505 | 5,242,000 |
2012/12/26 | 501 | 503 | 498 | 503 | 4,485,000 |
2012/12/25 | 507 | 507 | 497 | 499 | 5,447,000 |
2012/12/21 | 505 | 505 | 493 | 497 | 10,412,000 |
2012/12/20 | 495 | 502 | 494 | 497 | 8,077,000 |
2012/12/19 | 491 | 498 | 491 | 497 | 8,075,000 |
2012/12/18 | 480 | 490 | 480 | 483 | 6,325,000 |
2012/12/17 | 496 | 496 | 479 | 482 | 7,061,000 |
2012/12/14 | 488 | 492 | 484 | 488 | 8,541,000 |
2012/12/13 | 486 | 491 | 485 | 486 | 5,389,000 |
2012/12/12 | 481 | 484 | 480 | 482 | 2,995,000 |
2012/12/11 | 479 | 481 | 474 | 476 | 2,687,000 |
2012/12/10 | 479 | 482 | 476 | 478 | 3,956,000 |
2012/12/07 | 479 | 484 | 478 | 479 | 4,650,000 |
2012/12/06 | 484 | 485 | 479 | 485 | 8,698,000 |
2012/12/05 | 473 | 476 | 470 | 474 | 7,108,000 |
2012/12/04 | 469 | 480 | 469 | 479 | 6,140,000 |
2012/12/03 | 472 | 474 | 467 | 469 | 4,483,000 |
2012/11/30 | 471 | 473 | 465 | 470 | 7,677,000 |
2012/11/29 | 463 | 468 | 461 | 468 | 4,247,000 |
2012/11/28 | 462 | 465 | 460 | 461 | 3,689,000 |
2012/11/27 | 466 | 471 | 464 | 465 | 5,454,000 |
2012/11/26 | 470 | 472 | 466 | 468 | 5,655,000 |
2012/11/22 | 467 | 467 | 460 | 462 | 5,077,000 |
2012/11/21 | 459 | 462 | 454 | 458 | 6,824,000 |
2012/11/20 | 460 | 461 | 455 | 457 | 4,219,000 |
2012/11/19 | 466 | 469 | 457 | 458 | 5,426,000 |
2012/11/16 | 455 | 460 | 452 | 459 | 6,394,000 |
2012/11/15 | 443 | 455 | 442 | 452 | 6,675,000 |
2012/11/14 | 443 | 444 | 438 | 440 | 3,349,000 |
2012/11/13 | 439 | 443 | 437 | 443 | 5,329,000 |
2012/11/12 | 438 | 442 | 437 | 439 | 5,798,000 |
2012/11/09 | 437 | 440 | 435 | 438 | 5,332,000 |
2012/11/08 | 446 | 449 | 443 | 444 | 5,219,000 |
2012/11/07 | 458 | 458 | 450 | 454 | 5,849,000 |
2012/11/06 | 454 | 460 | 454 | 456 | 4,086,000 |
2012/11/05 | 455 | 462 | 453 | 462 | 6,103,000 |
2012/11/02 | 454 | 464 | 454 | 460 | 8,495,000 |
2012/11/01 | 440 | 448 | 432 | 443 | 8,645,000 |
2012/10/31 | 437 | 441 | 435 | 439 | 4,098,000 |
2012/10/30 | 436 | 440 | 432 | 434 | 7,904,000 |
2012/10/29 | 437 | 439 | 432 | 436 | 4,304,000 |
2012/10/26 | 439 | 441 | 432 | 432 | 5,415,000 |
2012/10/25 | 433 | 438 | 431 | 438 | 6,506,000 |
2012/10/24 | 429 | 437 | 428 | 431 | 6,096,000 |
2012/10/23 | 435 | 438 | 430 | 433 | 6,671,000 |
2012/10/22 | 430 | 439 | 429 | 436 | 5,728,000 |
2012/10/19 | 437 | 442 | 433 | 436 | 5,529,000 |
2012/10/18 | 436 | 438 | 432 | 436 | 4,728,000 |
2012/10/17 | 430 | 436 | 430 | 432 | 5,557,000 |
2012/10/16 | 418 | 429 | 416 | 427 | 5,521,000 |
2012/10/15 | 414 | 423 | 412 | 420 | 6,387,000 |
2012/10/12 | 412 | 418 | 411 | 413 | 7,257,000 |
2012/10/11 | 404 | 412 | 404 | 406 | 6,433,000 |
2012/10/10 | 400 | 406 | 399 | 403 | 5,104,000 |
2012/10/09 | 408 | 411 | 404 | 405 | 4,360,000 |
2012/10/05 | 402 | 409 | 402 | 408 | 3,727,000 |
2012/10/04 | 399 | 407 | 396 | 402 | 4,121,000 |
2012/10/03 | 404 | 404 | 393 | 396 | 6,255,000 |
2012/10/02 | 402 | 408 | 401 | 406 | 6,187,000 |
2012/10/01 | 402 | 404 | 398 | 402 | 5,736,000 |
2012/09/28 | 409 | 411 | 398 | 403 | 5,236,000 |
2012/09/27 | 406 | 410 | 403 | 408 | 4,252,000 |
2012/09/26 | 410 | 413 | 405 | 408 | 4,429,000 |
2012/09/25 | 419 | 424 | 416 | 423 | 4,695,000 |
2012/09/24 | 418 | 422 | 416 | 419 | 3,476,000 |
2012/09/21 | 417 | 423 | 413 | 421 | 4,836,000 |
2012/09/20 | 418 | 423 | 413 | 416 | 3,400,000 |
2012/09/19 | 419 | 425 | 415 | 419 | 4,737,000 |
2012/09/18 | 417 | 420 | 414 | 416 | 3,977,000 |
2012/09/14 | 412 | 417 | 409 | 414 | 6,244,000 |
2012/09/13 | 402 | 408 | 401 | 407 | 2,258,000 |
2012/09/12 | 400 | 405 | 397 | 405 | 4,705,000 |
2012/09/11 | 403 | 403 | 395 | 398 | 3,050,000 |
2012/09/10 | 405 | 405 | 400 | 404 | 2,984,000 |
2012/09/07 | 398 | 404 | 394 | 404 | 5,338,000 |
2012/09/06 | 398 | 400 | 389 | 390 | 4,826,000 |
2012/09/05 | 406 | 406 | 396 | 397 | 3,198,000 |
2012/09/04 | 404 | 409 | 403 | 406 | 3,746,000 |
2012/09/03 | 407 | 409 | 402 | 403 | 4,958,000 |
2012/08/31 | 410 | 414 | 406 | 407 | 4,390,000 |
2012/08/30 | 417 | 419 | 412 | 413 | 3,957,000 |
2012/08/29 | 414 | 421 | 414 | 419 | 3,431,000 |
2012/08/28 | 423 | 425 | 413 | 416 | 4,371,000 |
2012/08/27 | 425 | 426 | 421 | 422 | 2,710,000 |
2012/08/24 | 423 | 426 | 418 | 423 | 6,218,000 |
2012/08/23 | 424 | 427 | 418 | 425 | 6,573,000 |
2012/08/22 | 426 | 428 | 421 | 424 | 3,547,000 |
2012/08/21 | 430 | 431 | 424 | 427 | 4,175,000 |
2012/08/20 | 432 | 433 | 429 | 430 | 2,929,000 |
2012/08/17 | 428 | 432 | 425 | 431 | 3,577,000 |
2012/08/16 | 421 | 427 | 419 | 426 | 3,710,000 |
2012/08/15 | 421 | 421 | 413 | 420 | 3,963,000 |
2012/08/14 | 419 | 426 | 415 | 421 | 5,894,000 |
2012/08/13 | 417 | 420 | 413 | 420 | 4,735,000 |
2012/08/10 | 416 | 421 | 414 | 416 | 5,852,000 |
2012/08/09 | 409 | 419 | 407 | 418 | 7,191,000 |
2012/08/08 | 408 | 419 | 406 | 407 | 7,895,000 |
2012/08/07 | 398 | 408 | 397 | 407 | 5,142,000 |
2012/08/06 | 398 | 399 | 392 | 397 | 5,065,000 |
2012/08/03 | 396 | 396 | 386 | 393 | 5,679,000 |
2012/08/02 | 409 | 411 | 398 | 400 | 10,504,000 |
2012/08/01 | 411 | 412 | 405 | 410 | 3,770,000 |
2012/07/31 | 418 | 420 | 413 | 418 | 4,982,000 |
2012/07/30 | 418 | 419 | 412 | 418 | 4,007,000 |
2012/07/27 | 410 | 414 | 406 | 411 | 4,578,000 |
2012/07/26 | 404 | 406 | 399 | 404 | 5,467,000 |
2012/07/25 | 408 | 408 | 400 | 403 | 4,414,000 |
2012/07/24 | 409 | 411 | 406 | 410 | 3,642,000 |
2012/07/23 | 416 | 419 | 409 | 409 | 3,848,000 |
2012/07/20 | 427 | 428 | 415 | 418 | 4,688,000 |
2012/07/19 | 427 | 433 | 426 | 427 | 2,247,000 |
2012/07/18 | 421 | 427 | 420 | 422 | 3,009,000 |
2012/07/17 | 424 | 427 | 418 | 421 | 4,774,000 |
2012/07/13 | 418 | 426 | 418 | 424 | 5,740,000 |
2012/07/12 | 423 | 427 | 417 | 418 | 4,855,000 |
2012/07/11 | 429 | 429 | 420 | 422 | 3,488,000 |
2012/07/10 | 432 | 434 | 427 | 428 | 4,999,000 |
2012/07/09 | 425 | 430 | 425 | 427 | 3,659,000 |
2012/07/06 | 434 | 437 | 426 | 429 | 7,943,000 |
2012/07/05 | 433 | 437 | 432 | 434 | 2,833,000 |
2012/07/04 | 438 | 438 | 432 | 433 | 4,419,000 |
2012/07/03 | 430 | 436 | 429 | 432 | 2,936,000 |
2012/07/02 | 436 | 436 | 430 | 431 | 3,290,000 |
2012/06/29 | 420 | 432 | 419 | 430 | 5,228,000 |
2012/06/28 | 421 | 423 | 418 | 422 | 3,966,000 |
2012/06/27 | 414 | 419 | 409 | 419 | 5,176,000 |
2012/06/26 | 412 | 416 | 406 | 412 | 8,180,000 |
2012/06/25 | 430 | 430 | 419 | 420 | 4,489,000 |
2012/06/22 | 423 | 427 | 422 | 425 | 3,930,000 |
2012/06/21 | 427 | 431 | 426 | 429 | 5,182,000 |
2012/06/20 | 421 | 427 | 420 | 425 | 6,030,000 |
2012/06/19 | 418 | 421 | 412 | 414 | 3,161,000 |
2012/06/18 | 420 | 422 | 416 | 417 | 6,977,000 |
2012/06/15 | 407 | 411 | 405 | 407 | 8,336,000 |
2012/06/14 | 411 | 412 | 407 | 410 | 4,323,000 |
2012/06/13 | 413 | 418 | 411 | 415 | 5,544,000 |
2012/06/12 | 408 | 414 | 405 | 412 | 6,767,000 |
2012/06/11 | 420 | 422 | 415 | 417 | 5,219,000 |
2012/06/08 | 422 | 422 | 410 | 412 | 8,136,000 |
2012/06/07 | 425 | 427 | 421 | 424 | 5,301,000 |
2012/06/06 | 414 | 423 | 409 | 420 | 7,665,000 |
2012/06/05 | 406 | 418 | 406 | 418 | 6,813,000 |
2012/06/04 | 398 | 407 | 395 | 406 | 8,665,000 |
2012/06/01 | 418 | 420 | 405 | 406 | 9,246,000 |
2012/05/31 | 421 | 427 | 417 | 424 | 7,409,000 |
2012/05/30 | 427 | 431 | 426 | 429 | 6,355,000 |
2012/05/29 | 429 | 435 | 426 | 435 | 3,952,000 |
2012/05/28 | 435 | 437 | 428 | 432 | 2,668,000 |
2012/05/25 | 440 | 440 | 432 | 435 | 4,958,000 |
2012/05/24 | 435 | 440 | 430 | 435 | 5,783,000 |
2012/05/23 | 447 | 447 | 436 | 437 | 4,840,000 |
2012/05/22 | 448 | 448 | 442 | 444 | 4,108,000 |
2012/05/21 | 443 | 446 | 440 | 440 | 5,140,000 |
2012/05/18 | 452 | 453 | 441 | 444 | 6,585,000 |
2012/05/17 | 456 | 462 | 453 | 460 | 4,870,000 |
2012/05/16 | 463 | 464 | 451 | 455 | 5,505,000 |
2012/05/15 | 457 | 464 | 454 | 462 | 5,343,000 |
2012/05/14 | 473 | 474 | 461 | 465 | 5,161,000 |
2012/05/11 | 477 | 478 | 471 | 473 | 3,820,000 |
2012/05/10 | 476 | 482 | 474 | 475 | 5,900,000 |
2012/05/09 | 476 | 483 | 470 | 481 | 8,033,000 |
2012/05/08 | 480 | 483 | 477 | 479 | 3,571,000 |
2012/05/07 | 481 | 482 | 475 | 478 | 4,535,000 |
2012/05/02 | 489 | 494 | 487 | 491 | 3,740,000 |
2012/05/01 | 497 | 497 | 490 | 491 | 4,047,000 |
2012/04/27 | 495 | 504 | 491 | 496 | 4,643,000 |
2012/04/26 | 501 | 503 | 494 | 498 | 4,325,000 |
2012/04/25 | 504 | 504 | 496 | 497 | 4,777,000 |
2012/04/24 | 493 | 498 | 492 | 496 | 4,400,000 |
2012/04/23 | 499 | 504 | 498 | 500 | 4,654,000 |
2012/04/20 | 493 | 497 | 491 | 497 | 4,288,000 |
2012/04/19 | 495 | 500 | 493 | 495 | 4,109,000 |
2012/04/18 | 497 | 503 | 495 | 501 | 3,409,000 |
2012/04/17 | 491 | 494 | 487 | 491 | 4,177,000 |
2012/04/16 | 486 | 491 | 485 | 488 | 3,185,000 |
2012/04/13 | 493 | 497 | 491 | 494 | 5,827,000 |
2012/04/12 | 486 | 494 | 483 | 492 | 4,952,000 |
2012/04/11 | 484 | 491 | 482 | 487 | 9,297,000 |
2012/04/10 | 496 | 498 | 490 | 493 | 5,987,000 |
2012/04/09 | 490 | 499 | 489 | 494 | 6,132,000 |
2012/04/06 | 491 | 497 | 489 | 494 | 5,801,000 |
2012/04/05 | 495 | 496 | 491 | 494 | 6,495,000 |
2012/04/04 | 504 | 507 | 496 | 498 | 6,449,000 |
2012/04/03 | 502 | 507 | 501 | 503 | 4,505,000 |
2012/04/02 | 515 | 515 | 502 | 504 | 6,181,000 |
2012/03/30 | 511 | 515 | 507 | 511 | 9,742,000 |
2012/03/29 | 505 | 508 | 503 | 508 | 5,218,000 |
2012/03/28 | 508 | 512 | 504 | 507 | 7,158,000 |
2012/03/27 | 510 | 517 | 508 | 516 | 11,014,000 |
2012/03/26 | 502 | 502 | 497 | 497 | 4,022,000 |
2012/03/23 | 499 | 500 | 496 | 499 | 7,050,000 |
2012/03/22 | 503 | 503 | 499 | 501 | 8,111,000 |
2012/03/21 | 500 | 509 | 498 | 506 | 10,834,000 |
2012/03/19 | 503 | 503 | 499 | 501 | 5,714,000 |
2012/03/16 | 499 | 502 | 496 | 502 | 6,592,000 |
2012/03/15 | 499 | 501 | 496 | 499 | 8,100,000 |
2012/03/14 | 496 | 501 | 484 | 496 | 24,805,000 |
2012/03/13 | 499 | 504 | 487 | 490 | 31,383,000 |
2012/03/12 | 522 | 523 | 516 | 518 | 7,217,000 |
2012/03/09 | 517 | 522 | 512 | 517 | 9,763,000 |
2012/03/08 | 508 | 511 | 506 | 508 | 4,507,000 |
2012/03/07 | 495 | 502 | 495 | 502 | 8,830,000 |
2012/03/06 | 512 | 514 | 499 | 506 | 10,302,000 |
2012/03/05 | 511 | 517 | 507 | 510 | 5,604,000 |
2012/03/02 | 520 | 521 | 510 | 510 | 6,037,000 |
2012/03/01 | 518 | 527 | 514 | 515 | 8,453,000 |
2012/02/29 | 517 | 523 | 513 | 515 | 7,185,000 |
2012/02/28 | 507 | 514 | 500 | 512 | 7,595,000 |
2012/02/27 | 517 | 517 | 509 | 512 | 4,890,000 |
2012/02/24 | 513 | 516 | 510 | 510 | 4,588,000 |
2012/02/23 | 509 | 516 | 507 | 512 | 8,672,000 |
2012/02/22 | 499 | 509 | 498 | 508 | 8,550,000 |
2012/02/21 | 495 | 498 | 493 | 494 | 5,755,000 |
2012/02/20 | 501 | 504 | 493 | 495 | 4,542,000 |
2012/02/17 | 493 | 501 | 490 | 496 | 8,434,000 |
2012/02/16 | 489 | 492 | 484 | 487 | 3,757,000 |
2012/02/15 | 484 | 493 | 482 | 488 | 6,181,000 |
2012/02/14 | 483 | 484 | 475 | 482 | 3,816,000 |
2012/02/13 | 486 | 489 | 482 | 485 | 4,319,000 |
2012/02/10 | 485 | 492 | 481 | 489 | 6,713,000 |
2012/02/09 | 483 | 489 | 483 | 485 | 3,202,000 |
2012/02/08 | 482 | 484 | 477 | 484 | 3,662,000 |
2012/02/07 | 480 | 483 | 477 | 479 | 5,452,000 |
2012/02/06 | 484 | 486 | 480 | 481 | 4,232,000 |
2012/02/03 | 484 | 493 | 472 | 483 | 12,002,000 |
2012/02/02 | 487 | 491 | 485 | 485 | 3,066,000 |
2012/02/01 | 481 | 487 | 480 | 487 | 3,117,000 |
2012/01/31 | 488 | 490 | 480 | 482 | 4,170,000 |
2012/01/30 | 492 | 494 | 486 | 488 | 2,872,000 |
2012/01/27 | 490 | 494 | 488 | 492 | 4,923,000 |
2012/01/26 | 489 | 490 | 485 | 488 | 3,868,000 |
2012/01/25 | 484 | 490 | 481 | 488 | 4,424,000 |
2012/01/24 | 488 | 489 | 478 | 481 | 3,861,000 |
2012/01/23 | 484 | 488 | 482 | 487 | 3,258,000 |
2012/01/20 | 484 | 490 | 482 | 484 | 5,583,000 |
2012/01/19 | 480 | 484 | 480 | 481 | 3,425,000 |
2012/01/18 | 471 | 486 | 468 | 481 | 5,239,000 |
2012/01/17 | 474 | 475 | 468 | 473 | 3,119,000 |
2012/01/16 | 475 | 475 | 469 | 471 | 3,659,000 |
2012/01/13 | 474 | 476 | 470 | 475 | 5,819,000 |
2012/01/12 | 465 | 469 | 464 | 468 | 3,142,000 |
2012/01/11 | 464 | 469 | 462 | 467 | 3,863,000 |
2012/01/10 | 469 | 470 | 461 | 464 | 5,064,000 |
2012/01/06 | 463 | 464 | 456 | 460 | 5,050,000 |
2012/01/05 | 473 | 474 | 468 | 469 | 2,663,000 |
2012/01/04 | 472 | 477 | 470 | 475 | 4,537,000 |