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 |
|---|---|---|---|---|---|
| 2013/12/30 | 814 | 829 | 811 | 824 | 6,349,000 |
| 2013/12/27 | 808 | 810 | 804 | 808 | 4,055,000 |
| 2013/12/26 | 796 | 806 | 792 | 806 | 3,880,000 |
| 2013/12/25 | 791 | 796 | 790 | 794 | 4,786,000 |
| 2013/12/24 | 803 | 804 | 796 | 798 | 5,221,000 |
| 2013/12/20 | 793 | 800 | 787 | 798 | 9,630,000 |
| 2013/12/19 | 812 | 813 | 800 | 805 | 7,785,000 |
| 2013/12/18 | 804 | 814 | 803 | 813 | 5,763,000 |
| 2013/12/17 | 808 | 812 | 804 | 810 | 5,881,000 |
| 2013/12/16 | 804 | 806 | 793 | 800 | 4,564,000 |
| 2013/12/13 | 804 | 812 | 795 | 804 | 12,039,000 |
| 2013/12/12 | 807 | 810 | 797 | 806 | 4,763,000 |
| 2013/12/11 | 805 | 817 | 803 | 813 | 8,590,000 |
| 2013/12/10 | 802 | 808 | 799 | 806 | 5,139,000 |
| 2013/12/09 | 800 | 804 | 796 | 800 | 4,228,000 |
| 2013/12/06 | 794 | 795 | 785 | 792 | 5,370,000 |
| 2013/12/05 | 793 | 798 | 788 | 791 | 5,148,000 |
| 2013/12/04 | 799 | 807 | 793 | 799 | 4,791,000 |
| 2013/12/03 | 810 | 818 | 806 | 814 | 5,473,000 |
| 2013/12/02 | 810 | 812 | 800 | 805 | 2,999,000 |
| 2013/11/29 | 805 | 808 | 793 | 808 | 3,837,000 |
| 2013/11/28 | 809 | 810 | 801 | 806 | 3,543,000 |
| 2013/11/27 | 811 | 814 | 802 | 808 | 5,713,000 |
| 2013/11/26 | 800 | 820 | 797 | 817 | 10,198,000 |
| 2013/11/25 | 804 | 804 | 796 | 800 | 4,164,000 |
| 2013/11/22 | 802 | 804 | 793 | 801 | 5,898,000 |
| 2013/11/21 | 793 | 801 | 788 | 797 | 6,612,000 |
| 2013/11/20 | 790 | 792 | 783 | 791 | 5,156,000 |
| 2013/11/19 | 790 | 792 | 782 | 789 | 4,550,000 |
| 2013/11/18 | 790 | 793 | 784 | 792 | 4,967,000 |
| 2013/11/15 | 792 | 792 | 780 | 786 | 5,889,000 |
| 2013/11/14 | 780 | 792 | 775 | 785 | 8,058,000 |
| 2013/11/13 | 770 | 784 | 767 | 781 | 7,492,000 |
| 2013/11/12 | 766 | 768 | 760 | 766 | 5,888,000 |
| 2013/11/11 | 763 | 768 | 758 | 768 | 5,482,000 |
| 2013/11/08 | 748 | 759 | 746 | 754 | 4,231,000 |
| 2013/11/07 | 757 | 761 | 749 | 750 | 4,556,000 |
| 2013/11/06 | 751 | 764 | 749 | 756 | 4,827,000 |
| 2013/11/05 | 764 | 768 | 749 | 755 | 5,842,000 |
| 2013/11/01 | 758 | 759 | 745 | 755 | 6,849,000 |
| 2013/10/31 | 735 | 753 | 735 | 745 | 8,049,000 |
| 2013/10/30 | 729 | 731 | 724 | 728 | 3,424,000 |
| 2013/10/29 | 717 | 725 | 715 | 721 | 2,826,000 |
| 2013/10/28 | 721 | 726 | 716 | 722 | 3,110,000 |
| 2013/10/25 | 733 | 733 | 716 | 716 | 4,106,000 |
| 2013/10/24 | 730 | 736 | 726 | 734 | 2,712,000 |
| 2013/10/23 | 753 | 756 | 734 | 734 | 4,568,000 |
| 2013/10/22 | 740 | 751 | 738 | 749 | 7,423,000 |
| 2013/10/21 | 730 | 736 | 725 | 729 | 3,089,000 |
| 2013/10/18 | 731 | 735 | 725 | 727 | 2,443,000 |
| 2013/10/17 | 732 | 738 | 729 | 733 | 2,704,000 |
| 2013/10/16 | 728 | 734 | 724 | 728 | 2,238,000 |
| 2013/10/15 | 726 | 737 | 724 | 732 | 5,714,000 |
| 2013/10/11 | 716 | 728 | 711 | 716 | 6,873,000 |
| 2013/10/10 | 712 | 715 | 701 | 707 | 4,516,000 |
| 2013/10/09 | 692 | 712 | 688 | 709 | 2,513,000 |
| 2013/10/08 | 686 | 701 | 685 | 697 | 3,598,000 |
| 2013/10/07 | 703 | 704 | 688 | 689 | 3,781,000 |
| 2013/10/04 | 712 | 714 | 704 | 704 | 3,351,000 |
| 2013/10/03 | 730 | 732 | 711 | 714 | 6,809,000 |
| 2013/10/02 | 737 | 743 | 727 | 730 | 3,773,000 |
| 2013/10/01 | 742 | 745 | 734 | 739 | 3,118,000 |
| 2013/09/30 | 739 | 748 | 732 | 739 | 3,973,000 |
| 2013/09/27 | 750 | 753 | 740 | 746 | 4,397,000 |
| 2013/09/26 | 748 | 753 | 732 | 750 | 4,144,000 |
| 2013/09/25 | 748 | 751 | 742 | 750 | 5,025,000 |
| 2013/09/24 | 744 | 750 | 742 | 748 | 5,222,000 |
| 2013/09/20 | 755 | 755 | 739 | 740 | 4,947,000 |
| 2013/09/19 | 755 | 756 | 744 | 755 | 4,538,000 |
| 2013/09/18 | 744 | 751 | 738 | 743 | 6,915,000 |
| 2013/09/17 | 739 | 740 | 726 | 729 | 3,627,000 |
| 2013/09/13 | 720 | 731 | 719 | 728 | 7,149,000 |
| 2013/09/12 | 733 | 736 | 722 | 728 | 4,306,000 |
| 2013/09/11 | 748 | 750 | 731 | 733 | 4,928,000 |
| 2013/09/10 | 745 | 753 | 737 | 741 | 4,946,000 |
| 2013/09/09 | 750 | 754 | 734 | 739 | 5,002,000 |
| 2013/09/06 | 745 | 745 | 726 | 735 | 4,249,000 |
| 2013/09/05 | 745 | 747 | 739 | 745 | 6,717,000 |
| 2013/09/04 | 732 | 741 | 730 | 739 | 6,335,000 |
| 2013/09/03 | 736 | 739 | 732 | 739 | 5,465,000 |
| 2013/09/02 | 737 | 737 | 723 | 728 | 3,119,000 |
| 2013/08/30 | 733 | 740 | 717 | 724 | 7,911,000 |
| 2013/08/29 | 723 | 738 | 723 | 735 | 8,366,000 |
| 2013/08/28 | 722 | 730 | 712 | 727 | 6,826,000 |
| 2013/08/27 | 719 | 740 | 717 | 740 | 8,894,000 |
| 2013/08/26 | 727 | 734 | 720 | 724 | 4,599,000 |
| 2013/08/23 | 729 | 736 | 725 | 727 | 6,906,000 |
| 2013/08/22 | 708 | 718 | 702 | 711 | 5,321,000 |
| 2013/08/21 | 720 | 723 | 700 | 708 | 8,711,000 |
| 2013/08/20 | 716 | 722 | 712 | 716 | 7,705,000 |
| 2013/08/19 | 716 | 719 | 706 | 718 | 3,709,000 |
| 2013/08/16 | 708 | 720 | 707 | 714 | 3,524,000 |
| 2013/08/15 | 724 | 731 | 717 | 719 | 5,267,000 |
| 2013/08/14 | 728 | 734 | 723 | 733 | 5,111,000 |
| 2013/08/13 | 720 | 734 | 716 | 731 | 5,953,000 |
| 2013/08/12 | 713 | 719 | 703 | 711 | 5,457,000 |
| 2013/08/09 | 708 | 718 | 706 | 712 | 7,181,000 |
| 2013/08/08 | 707 | 723 | 702 | 709 | 9,412,000 |
| 2013/08/07 | 717 | 730 | 712 | 712 | 10,108,000 |
| 2013/08/06 | 710 | 728 | 696 | 726 | 11,245,000 |
| 2013/08/05 | 700 | 723 | 694 | 706 | 13,515,000 |
| 2013/08/02 | 658 | 681 | 653 | 679 | 14,844,000 |
| 2013/08/01 | 631 | 651 | 631 | 648 | 7,684,000 |
| 2013/07/31 | 623 | 631 | 615 | 621 | 4,866,000 |
| 2013/07/30 | 614 | 636 | 612 | 631 | 5,823,000 |
| 2013/07/29 | 620 | 628 | 616 | 616 | 5,442,000 |
| 2013/07/26 | 650 | 653 | 639 | 640 | 4,614,000 |
| 2013/07/25 | 661 | 663 | 657 | 659 | 3,669,000 |
| 2013/07/24 | 659 | 663 | 656 | 662 | 5,099,000 |
| 2013/07/23 | 658 | 665 | 656 | 665 | 4,451,000 |
| 2013/07/22 | 671 | 671 | 657 | 661 | 6,944,000 |
| 2013/07/19 | 668 | 669 | 651 | 664 | 8,098,000 |
| 2013/07/18 | 666 | 670 | 659 | 664 | 7,872,000 |
| 2013/07/17 | 667 | 671 | 662 | 664 | 8,009,000 |
| 2013/07/16 | 672 | 675 | 662 | 666 | 3,648,000 |
| 2013/07/12 | 668 | 676 | 665 | 669 | 4,713,000 |
| 2013/07/11 | 671 | 674 | 657 | 668 | 5,642,000 |
| 2013/07/10 | 672 | 685 | 667 | 679 | 8,881,000 |
| 2013/07/09 | 658 | 666 | 652 | 666 | 5,856,000 |
| 2013/07/08 | 668 | 670 | 647 | 650 | 6,777,000 |
| 2013/07/05 | 657 | 664 | 654 | 664 | 5,190,000 |
| 2013/07/04 | 656 | 660 | 652 | 654 | 7,128,000 |
| 2013/07/03 | 674 | 675 | 662 | 666 | 8,312,000 |
| 2013/07/02 | 670 | 674 | 661 | 668 | 10,864,000 |
| 2013/07/01 | 665 | 669 | 659 | 665 | 8,153,000 |
| 2013/06/28 | 649 | 662 | 648 | 656 | 6,931,000 |
| 2013/06/27 | 647 | 649 | 632 | 649 | 5,844,000 |
| 2013/06/26 | 656 | 656 | 633 | 637 | 5,083,000 |
| 2013/06/25 | 661 | 661 | 638 | 646 | 6,562,000 |
| 2013/06/24 | 650 | 660 | 645 | 653 | 6,754,000 |
| 2013/06/21 | 625 | 649 | 618 | 649 | 14,329,000 |
| 2013/06/20 | 649 | 652 | 635 | 647 | 8,927,000 |
| 2013/06/19 | 662 | 668 | 650 | 659 | 7,733,000 |
| 2013/06/18 | 648 | 648 | 632 | 638 | 6,969,000 |
| 2013/06/17 | 614 | 640 | 613 | 640 | 9,508,000 |
| 2013/06/14 | 634 | 638 | 619 | 620 | 9,914,000 |
| 2013/06/13 | 636 | 637 | 612 | 614 | 6,673,000 |
| 2013/06/12 | 645 | 658 | 640 | 652 | 5,450,000 |
| 2013/06/11 | 663 | 674 | 654 | 654 | 6,285,000 |
| 2013/06/10 | 655 | 663 | 648 | 663 | 4,185,000 |
| 2013/06/07 | 637 | 653 | 623 | 641 | 8,360,000 |
| 2013/06/06 | 650 | 662 | 642 | 647 | 11,379,000 |
| 2013/06/05 | 659 | 692 | 659 | 660 | 7,443,000 |
| 2013/06/04 | 669 | 672 | 650 | 667 | 8,471,000 |
| 2013/06/03 | 686 | 710 | 677 | 683 | 14,866,000 |
| 2013/05/31 | 682 | 698 | 673 | 692 | 10,651,000 |
| 2013/05/30 | 682 | 697 | 663 | 670 | 10,912,000 |
| 2013/05/29 | 710 | 711 | 695 | 698 | 6,395,000 |
| 2013/05/28 | 665 | 697 | 662 | 692 | 8,058,000 |
| 2013/05/27 | 680 | 701 | 679 | 679 | 9,014,000 |
| 2013/05/24 | 701 | 723 | 673 | 701 | 11,228,000 |
| 2013/05/23 | 753 | 758 | 690 | 691 | 13,677,000 |
| 2013/05/22 | 746 | 758 | 740 | 741 | 7,575,000 |
| 2013/05/21 | 726 | 740 | 726 | 739 | 6,934,000 |
| 2013/05/20 | 735 | 737 | 725 | 725 | 5,226,000 |
| 2013/05/17 | 728 | 728 | 717 | 725 | 6,481,000 |
| 2013/05/16 | 741 | 746 | 723 | 732 | 7,862,000 |
| 2013/05/15 | 717 | 734 | 716 | 720 | 9,926,000 |
| 2013/05/14 | 715 | 716 | 710 | 710 | 5,511,000 |
| 2013/05/13 | 702 | 717 | 702 | 709 | 7,586,000 |
| 2013/05/10 | 679 | 695 | 674 | 692 | 9,985,000 |
| 2013/05/09 | 679 | 695 | 657 | 659 | 9,964,000 |
| 2013/05/08 | 690 | 693 | 675 | 679 | 6,350,000 |
| 2013/05/07 | 681 | 697 | 681 | 685 | 8,122,000 |
| 2013/05/02 | 654 | 665 | 652 | 661 | 4,567,000 |
| 2013/05/01 | 651 | 664 | 648 | 660 | 5,319,000 |
| 2013/04/30 | 659 | 661 | 652 | 654 | 5,627,000 |
| 2013/04/26 | 663 | 665 | 654 | 658 | 5,698,000 |
| 2013/04/25 | 673 | 677 | 658 | 663 | 7,671,000 |
| 2013/04/24 | 652 | 679 | 650 | 670 | 15,323,000 |
| 2013/04/23 | 653 | 655 | 636 | 644 | 7,118,000 |
| 2013/04/22 | 651 | 660 | 650 | 651 | 4,919,000 |
| 2013/04/19 | 652 | 652 | 641 | 646 | 3,871,000 |
| 2013/04/18 | 659 | 661 | 646 | 647 | 5,991,000 |
| 2013/04/17 | 655 | 665 | 653 | 663 | 5,746,000 |
| 2013/04/16 | 634 | 649 | 629 | 648 | 8,185,000 |
| 2013/04/15 | 663 | 667 | 649 | 650 | 7,608,000 |
| 2013/04/12 | 669 | 675 | 662 | 664 | 5,423,000 |
| 2013/04/11 | 651 | 668 | 651 | 665 | 11,893,000 |
| 2013/04/10 | 641 | 649 | 640 | 646 | 7,021,000 |
| 2013/04/09 | 646 | 650 | 634 | 639 | 6,553,000 |
| 2013/04/08 | 650 | 652 | 633 | 645 | 6,024,000 |
| 2013/04/05 | 640 | 646 | 627 | 632 | 10,089,000 |
| 2013/04/04 | 585 | 617 | 581 | 616 | 11,135,000 |
| 2013/04/03 | 592 | 598 | 586 | 590 | 9,276,000 |
| 2013/04/02 | 607 | 608 | 591 | 591 | 7,812,000 |
| 2013/04/01 | 623 | 625 | 608 | 609 | 5,426,000 |
| 2013/03/29 | 630 | 633 | 625 | 628 | 4,874,000 |
| 2013/03/28 | 635 | 635 | 625 | 633 | 6,224,000 |
| 2013/03/27 | 632 | 635 | 628 | 632 | 4,064,000 |
| 2013/03/26 | 630 | 640 | 629 | 636 | 5,852,000 |
| 2013/03/25 | 641 | 642 | 633 | 633 | 7,101,000 |
| 2013/03/22 | 639 | 643 | 637 | 637 | 6,725,000 |
| 2013/03/21 | 633 | 650 | 632 | 646 | 7,961,000 |
| 2013/03/19 | 630 | 641 | 628 | 638 | 5,648,000 |
| 2013/03/18 | 618 | 628 | 615 | 624 | 6,449,000 |
| 2013/03/15 | 614 | 628 | 613 | 628 | 10,329,000 |
| 2013/03/14 | 602 | 613 | 599 | 608 | 6,954,000 |
| 2013/03/13 | 603 | 606 | 597 | 598 | 5,876,000 |
| 2013/03/12 | 610 | 616 | 608 | 610 | 5,031,000 |
| 2013/03/11 | 609 | 610 | 604 | 607 | 4,900,000 |
| 2013/03/08 | 600 | 606 | 595 | 604 | 11,390,000 |
| 2013/03/07 | 595 | 606 | 594 | 598 | 9,353,000 |
| 2013/03/06 | 575 | 580 | 571 | 580 | 4,585,000 |
| 2013/03/05 | 573 | 578 | 571 | 572 | 4,559,000 |
| 2013/03/04 | 570 | 574 | 568 | 571 | 5,942,000 |
| 2013/03/01 | 549 | 574 | 548 | 571 | 11,574,000 |
| 2013/02/28 | 558 | 558 | 540 | 548 | 11,150,000 |
| 2013/02/27 | 555 | 558 | 548 | 548 | 5,530,000 |
| 2013/02/26 | 559 | 565 | 551 | 553 | 6,068,000 |
| 2013/02/25 | 569 | 572 | 566 | 569 | 4,989,000 |
| 2013/02/22 | 555 | 562 | 552 | 559 | 5,795,000 |
| 2013/02/21 | 557 | 563 | 553 | 560 | 4,953,000 |
| 2013/02/20 | 560 | 566 | 559 | 564 | 4,988,000 |
| 2013/02/19 | 554 | 562 | 550 | 553 | 5,535,000 |
| 2013/02/18 | 542 | 558 | 541 | 557 | 8,210,000 |
| 2013/02/15 | 535 | 539 | 531 | 538 | 7,493,000 |
| 2013/02/14 | 542 | 543 | 535 | 538 | 7,150,000 |
| 2013/02/13 | 542 | 548 | 539 | 542 | 5,244,000 |
| 2013/02/12 | 548 | 550 | 544 | 545 | 5,267,000 |
| 2013/02/08 | 534 | 543 | 532 | 543 | 8,253,000 |
| 2013/02/07 | 537 | 545 | 537 | 541 | 6,748,000 |
| 2013/02/06 | 534 | 541 | 532 | 538 | 8,344,000 |
| 2013/02/05 | 538 | 546 | 523 | 524 | 13,356,000 |
| 2013/02/04 | 534 | 543 | 532 | 539 | 6,229,000 |
| 2013/02/01 | 534 | 537 | 530 | 533 | 6,883,000 |
| 2013/01/31 | 528 | 530 | 520 | 528 | 7,430,000 |
| 2013/01/30 | 528 | 531 | 527 | 531 | 5,767,000 |
| 2013/01/29 | 523 | 531 | 523 | 525 | 4,863,000 |
| 2013/01/28 | 530 | 532 | 526 | 528 | 5,583,000 |
| 2013/01/25 | 528 | 529 | 524 | 529 | 7,812,000 |
| 2013/01/24 | 508 | 521 | 507 | 520 | 6,060,000 |
| 2013/01/23 | 511 | 520 | 510 | 512 | 6,376,000 |
| 2013/01/22 | 522 | 529 | 514 | 520 | 7,847,000 |
| 2013/01/21 | 526 | 527 | 517 | 519 | 5,573,000 |
| 2013/01/18 | 519 | 528 | 517 | 527 | 9,384,000 |
| 2013/01/17 | 515 | 515 | 501 | 512 | 6,694,000 |
| 2013/01/16 | 517 | 517 | 508 | 510 | 6,770,000 |
| 2013/01/15 | 520 | 520 | 513 | 516 | 4,992,000 |
| 2013/01/11 | 521 | 522 | 512 | 515 | 7,029,000 |
| 2013/01/10 | 514 | 517 | 512 | 514 | 6,051,000 |
| 2013/01/09 | 504 | 513 | 503 | 509 | 6,850,000 |
| 2013/01/08 | 515 | 518 | 506 | 508 | 6,476,000 |
| 2013/01/07 | 526 | 526 | 512 | 514 | 6,086,000 |
| 2013/01/04 | 524 | 526 | 519 | 523 | 5,206,000 |