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 |
|---|---|---|---|---|---|
| 2015/12/30 | 838 | 845 | 822 | 823 | 6,450,000 |
| 2015/12/29 | 823 | 830 | 814 | 829 | 7,058,000 |
| 2015/12/28 | 798 | 834 | 798 | 831 | 13,079,000 |
| 2015/12/25 | 785 | 792 | 777 | 785 | 3,925,000 |
| 2015/12/24 | 789 | 798 | 782 | 783 | 5,302,000 |
| 2015/12/22 | 783 | 789 | 776 | 780 | 6,443,000 |
| 2015/12/21 | 765 | 796 | 757 | 793 | 13,596,000 |
| 2015/12/18 | 785 | 809 | 776 | 776 | 13,323,000 |
| 2015/12/17 | 794 | 807 | 784 | 787 | 12,529,000 |
| 2015/12/16 | 770 | 782 | 764 | 776 | 12,075,000 |
| 2015/12/15 | 795 | 798 | 760 | 761 | 17,511,000 |
| 2015/12/14 | 791 | 803 | 784 | 801 | 8,726,000 |
| 2015/12/11 | 788 | 810 | 788 | 808 | 10,806,000 |
| 2015/12/10 | 788 | 805 | 787 | 798 | 8,166,000 |
| 2015/12/09 | 795 | 805 | 791 | 794 | 9,043,000 |
| 2015/12/08 | 824 | 825 | 803 | 803 | 12,141,000 |
| 2015/12/07 | 829 | 832 | 823 | 824 | 5,960,000 |
| 2015/12/04 | 832 | 834 | 820 | 824 | 14,778,000 |
| 2015/12/03 | 830 | 841 | 820 | 839 | 9,912,000 |
| 2015/12/02 | 850 | 850 | 832 | 832 | 12,061,000 |
| 2015/12/01 | 841 | 859 | 825 | 855 | 18,682,000 |
| 2015/11/30 | 827 | 842 | 818 | 842 | 19,677,000 |
| 2015/11/27 | 845 | 848 | 824 | 826 | 19,463,000 |
| 2015/11/26 | 817 | 847 | 817 | 834 | 27,791,000 |
| 2015/11/25 | 773 | 813 | 764 | 809 | 30,270,000 |
| 2015/11/24 | 789 | 790 | 766 | 775 | 13,401,000 |
| 2015/11/20 | 762 | 777 | 757 | 774 | 16,669,000 |
| 2015/11/19 | 756 | 764 | 748 | 762 | 11,865,000 |
| 2015/11/18 | 750 | 758 | 743 | 748 | 12,927,000 |
| 2015/11/17 | 745 | 752 | 740 | 749 | 9,280,000 |
| 2015/11/16 | 735 | 743 | 733 | 740 | 8,479,000 |
| 2015/11/13 | 746 | 750 | 736 | 747 | 12,531,000 |
| 2015/11/12 | 751 | 758 | 749 | 756 | 9,607,000 |
| 2015/11/11 | 745 | 759 | 743 | 752 | 8,664,000 |
| 2015/11/10 | 744 | 750 | 739 | 746 | 10,289,000 |
| 2015/11/09 | 741 | 758 | 735 | 755 | 14,358,000 |
| 2015/11/06 | 742 | 750 | 726 | 734 | 19,662,000 |
| 2015/11/05 | 710 | 733 | 704 | 732 | 22,319,000 |
| 2015/11/04 | 720 | 734 | 710 | 711 | 31,215,000 |
| 2015/11/02 | 730 | 739 | 723 | 727 | 19,647,000 |
| 2015/10/30 | 721 | 749 | 720 | 747 | 18,580,000 |
| 2015/10/29 | 739 | 758 | 728 | 734 | 37,503,000 |
| 2015/10/28 | 777 | 777 | 769 | 775 | 13,820,000 |
| 2015/10/27 | 770 | 780 | 762 | 768 | 17,448,000 |
| 2015/10/26 | 750 | 772 | 747 | 768 | 27,999,000 |
| 2015/10/23 | 749 | 754 | 735 | 735 | 23,698,000 |
| 2015/10/22 | 727 | 741 | 717 | 735 | 29,572,000 |
| 2015/10/21 | 730 | 745 | 718 | 741 | 51,210,000 |
| 2015/10/20 | 720 | 729 | 694 | 701 | 59,399,000 |
| 2015/10/19 | 753 | 762 | 724 | 730 | 50,952,000 |
| 2015/10/16 | 778 | 812 | 771 | 798 | 36,283,000 |
| 2015/10/15 | 813 | 848 | 781 | 793 | 64,541,000 |
| 2015/10/14 | 925 | 930 | 914 | 918 | 3,939,000 |
| 2015/10/13 | 921 | 934 | 912 | 931 | 4,887,000 |
| 2015/10/09 | 898 | 930 | 898 | 930 | 6,215,000 |
| 2015/10/08 | 905 | 908 | 892 | 893 | 5,208,000 |
| 2015/10/07 | 895 | 916 | 890 | 905 | 8,269,000 |
| 2015/10/06 | 883 | 898 | 872 | 875 | 3,930,000 |
| 2015/10/05 | 863 | 875 | 860 | 873 | 3,116,000 |
| 2015/10/02 | 842 | 857 | 836 | 850 | 3,857,000 |
| 2015/10/01 | 833 | 856 | 832 | 849 | 6,111,000 |
| 2015/09/30 | 832 | 849 | 830 | 840 | 5,821,000 |
| 2015/09/29 | 850 | 854 | 825 | 825 | 6,667,000 |
| 2015/09/28 | 872 | 880 | 857 | 859 | 5,512,000 |
| 2015/09/25 | 884 | 887 | 862 | 874 | 8,146,000 |
| 2015/09/24 | 888 | 895 | 879 | 882 | 5,149,000 |
| 2015/09/18 | 917 | 917 | 898 | 903 | 4,526,000 |
| 2015/09/17 | 910 | 929 | 910 | 923 | 4,454,000 |
| 2015/09/16 | 925 | 928 | 905 | 917 | 4,463,000 |
| 2015/09/15 | 920 | 936 | 912 | 922 | 4,763,000 |
| 2015/09/14 | 946 | 960 | 917 | 919 | 7,085,000 |
| 2015/09/11 | 904 | 934 | 904 | 916 | 9,148,000 |
| 2015/09/10 | 911 | 923 | 900 | 915 | 6,843,000 |
| 2015/09/09 | 889 | 937 | 886 | 937 | 8,198,000 |
| 2015/09/08 | 880 | 886 | 867 | 867 | 3,393,000 |
| 2015/09/07 | 870 | 890 | 860 | 879 | 3,912,000 |
| 2015/09/04 | 897 | 897 | 866 | 874 | 6,865,000 |
| 2015/09/03 | 913 | 921 | 893 | 893 | 4,316,000 |
| 2015/09/02 | 901 | 921 | 893 | 900 | 6,095,000 |
| 2015/09/01 | 945 | 950 | 916 | 916 | 6,789,000 |
| 2015/08/31 | 975 | 982 | 960 | 968 | 4,396,000 |
| 2015/08/28 | 966 | 992 | 958 | 984 | 5,481,000 |
| 2015/08/27 | 949 | 955 | 940 | 940 | 6,570,000 |
| 2015/08/26 | 911 | 940 | 906 | 934 | 7,425,000 |
| 2015/08/25 | 937 | 954 | 911 | 911 | 13,150,000 |
| 2015/08/24 | 959 | 977 | 951 | 952 | 9,138,000 |
| 2015/08/21 | 1,000 | 1,004 | 991 | 998 | 7,212,000 |
| 2015/08/20 | 1,016 | 1,038 | 1,011 | 1,037 | 7,784,000 |
| 2015/08/19 | 1,034 | 1,046 | 1,027 | 1,029 | 4,476,000 |
| 2015/08/18 | 1,043 | 1,053 | 1,042 | 1,043 | 4,138,000 |
| 2015/08/17 | 1,041 | 1,045 | 1,035 | 1,042 | 3,369,000 |
| 2015/08/14 | 1,039 | 1,045 | 1,032 | 1,034 | 5,578,000 |
| 2015/08/13 | 1,015 | 1,044 | 1,014 | 1,039 | 10,157,000 |
| 2015/08/12 | 1,000 | 1,014 | 996 | 1,008 | 4,469,000 |
| 2015/08/11 | 1,012 | 1,020 | 1,003 | 1,012 | 5,710,000 |
| 2015/08/10 | 1,012 | 1,012 | 992 | 1,003 | 5,624,000 |
| 2015/08/07 | 1,018 | 1,023 | 1,008 | 1,013 | 6,430,000 |
| 2015/08/06 | 1,015 | 1,024 | 1,004 | 1,015 | 7,551,000 |
| 2015/08/05 | 975 | 1,016 | 973 | 1,011 | 9,497,000 |
| 2015/08/04 | 974 | 994 | 960 | 971 | 11,148,000 |
| 2015/08/03 | 949 | 961 | 949 | 959 | 5,796,000 |
| 2015/07/31 | 949 | 954 | 936 | 942 | 8,836,000 |
| 2015/07/30 | 945 | 964 | 945 | 951 | 5,573,000 |
| 2015/07/29 | 940 | 949 | 930 | 940 | 6,398,000 |
| 2015/07/28 | 929 | 948 | 926 | 938 | 7,621,000 |
| 2015/07/27 | 930 | 941 | 928 | 932 | 4,326,000 |
| 2015/07/24 | 948 | 953 | 937 | 938 | 4,618,000 |
| 2015/07/23 | 948 | 959 | 938 | 944 | 5,751,000 |
| 2015/07/22 | 963 | 963 | 936 | 936 | 8,304,000 |
| 2015/07/21 | 968 | 974 | 963 | 967 | 5,966,000 |
| 2015/07/17 | 975 | 977 | 965 | 967 | 5,382,000 |
| 2015/07/16 | 967 | 977 | 960 | 976 | 7,312,000 |
| 2015/07/15 | 944 | 963 | 941 | 955 | 6,374,000 |
| 2015/07/14 | 949 | 950 | 938 | 944 | 6,679,000 |
| 2015/07/13 | 935 | 939 | 929 | 934 | 6,478,000 |
| 2015/07/10 | 925 | 932 | 917 | 921 | 9,897,000 |
| 2015/07/09 | 915 | 937 | 905 | 935 | 8,149,000 |
| 2015/07/08 | 983 | 986 | 941 | 941 | 9,089,000 |
| 2015/07/07 | 993 | 995 | 983 | 983 | 5,281,000 |
| 2015/07/06 | 985 | 985 | 968 | 973 | 9,539,000 |
| 2015/07/03 | 1,003 | 1,004 | 996 | 1,001 | 4,050,000 |
| 2015/07/02 | 1,006 | 1,013 | 1,001 | 1,001 | 4,445,000 |
| 2015/07/01 | 1,005 | 1,012 | 1,002 | 1,003 | 2,823,000 |
| 2015/06/30 | 1,010 | 1,019 | 1,003 | 1,006 | 5,238,000 |
| 2015/06/29 | 1,010 | 1,029 | 1,010 | 1,013 | 6,653,000 |
| 2015/06/26 | 1,010 | 1,045 | 1,010 | 1,041 | 5,419,000 |
| 2015/06/25 | 1,034 | 1,037 | 1,019 | 1,019 | 6,811,000 |
| 2015/06/24 | 1,035 | 1,045 | 1,032 | 1,041 | 7,914,000 |
| 2015/06/23 | 1,010 | 1,026 | 1,007 | 1,023 | 6,911,000 |
| 2015/06/22 | 1,049 | 1,049 | 1,017 | 1,021 | 8,934,000 |
| 2015/06/19 | 985 | 1,011 | 985 | 1,004 | 8,233,000 |
| 2015/06/18 | 997 | 997 | 985 | 986 | 6,712,000 |
| 2015/06/17 | 1,018 | 1,018 | 997 | 1,000 | 7,952,000 |
| 2015/06/16 | 1,023 | 1,025 | 1,012 | 1,012 | 5,121,000 |
| 2015/06/15 | 1,025 | 1,033 | 1,018 | 1,023 | 5,513,000 |
| 2015/06/12 | 1,043 | 1,046 | 1,027 | 1,034 | 9,712,000 |
| 2015/06/11 | 1,052 | 1,062 | 1,049 | 1,055 | 4,188,000 |
| 2015/06/10 | 1,056 | 1,057 | 1,043 | 1,043 | 5,519,000 |
| 2015/06/09 | 1,064 | 1,070 | 1,054 | 1,056 | 6,510,000 |
| 2015/06/08 | 1,075 | 1,078 | 1,067 | 1,071 | 6,204,000 |
| 2015/06/05 | 1,097 | 1,097 | 1,066 | 1,075 | 7,411,000 |
| 2015/06/04 | 1,117 | 1,117 | 1,101 | 1,101 | 4,199,000 |
| 2015/06/03 | 1,118 | 1,122 | 1,110 | 1,111 | 3,556,000 |
| 2015/06/02 | 1,123 | 1,128 | 1,118 | 1,123 | 3,103,000 |
| 2015/06/01 | 1,104 | 1,130 | 1,101 | 1,130 | 4,926,000 |
| 2015/05/29 | 1,100 | 1,110 | 1,099 | 1,105 | 4,967,000 |
| 2015/05/28 | 1,115 | 1,116 | 1,101 | 1,107 | 5,303,000 |
| 2015/05/27 | 1,099 | 1,113 | 1,091 | 1,110 | 3,979,000 |
| 2015/05/26 | 1,104 | 1,106 | 1,096 | 1,097 | 3,235,000 |
| 2015/05/25 | 1,107 | 1,116 | 1,101 | 1,110 | 3,631,000 |
| 2015/05/22 | 1,109 | 1,111 | 1,102 | 1,106 | 3,689,000 |
| 2015/05/21 | 1,111 | 1,120 | 1,104 | 1,108 | 3,821,000 |
| 2015/05/20 | 1,125 | 1,128 | 1,113 | 1,115 | 4,472,000 |
| 2015/05/19 | 1,118 | 1,130 | 1,109 | 1,115 | 4,333,000 |
| 2015/05/18 | 1,120 | 1,128 | 1,111 | 1,123 | 3,409,000 |
| 2015/05/15 | 1,104 | 1,116 | 1,097 | 1,109 | 3,680,000 |
| 2015/05/14 | 1,102 | 1,105 | 1,090 | 1,091 | 5,652,000 |
| 2015/05/13 | 1,100 | 1,124 | 1,100 | 1,120 | 5,017,000 |
| 2015/05/12 | 1,149 | 1,155 | 1,096 | 1,121 | 6,383,000 |
| 2015/05/11 | 1,142 | 1,146 | 1,135 | 1,143 | 2,738,000 |
| 2015/05/08 | 1,126 | 1,132 | 1,116 | 1,130 | 3,380,000 |
| 2015/05/07 | 1,115 | 1,124 | 1,109 | 1,118 | 3,637,000 |
| 2015/05/01 | 1,120 | 1,131 | 1,115 | 1,125 | 3,300,000 |
| 2015/04/30 | 1,144 | 1,145 | 1,128 | 1,132 | 4,657,000 |
| 2015/04/28 | 1,151 | 1,175 | 1,149 | 1,164 | 4,642,000 |
| 2015/04/27 | 1,155 | 1,159 | 1,147 | 1,150 | 3,815,000 |
| 2015/04/24 | 1,134 | 1,157 | 1,131 | 1,155 | 6,718,000 |
| 2015/04/23 | 1,135 | 1,138 | 1,128 | 1,134 | 4,641,000 |
| 2015/04/22 | 1,134 | 1,146 | 1,125 | 1,134 | 4,493,000 |
| 2015/04/21 | 1,114 | 1,124 | 1,108 | 1,122 | 4,840,000 |
| 2015/04/20 | 1,095 | 1,110 | 1,078 | 1,104 | 4,303,000 |
| 2015/04/17 | 1,119 | 1,119 | 1,104 | 1,109 | 5,088,000 |
| 2015/04/16 | 1,130 | 1,137 | 1,118 | 1,126 | 4,554,000 |
| 2015/04/15 | 1,136 | 1,139 | 1,126 | 1,133 | 4,529,000 |
| 2015/04/14 | 1,154 | 1,154 | 1,141 | 1,144 | 3,240,000 |
| 2015/04/13 | 1,157 | 1,159 | 1,136 | 1,147 | 4,083,000 |
| 2015/04/10 | 1,171 | 1,171 | 1,152 | 1,157 | 4,499,000 |
| 2015/04/09 | 1,182 | 1,184 | 1,168 | 1,169 | 3,899,000 |
| 2015/04/08 | 1,153 | 1,180 | 1,149 | 1,172 | 6,197,000 |
| 2015/04/07 | 1,153 | 1,158 | 1,143 | 1,146 | 5,605,000 |
| 2015/04/06 | 1,140 | 1,150 | 1,137 | 1,144 | 2,595,000 |
| 2015/04/03 | 1,152 | 1,159 | 1,144 | 1,159 | 3,280,000 |
| 2015/04/02 | 1,133 | 1,155 | 1,128 | 1,147 | 4,292,000 |
| 2015/04/01 | 1,135 | 1,147 | 1,119 | 1,128 | 8,253,000 |
| 2015/03/31 | 1,192 | 1,195 | 1,149 | 1,149 | 6,997,000 |
| 2015/03/30 | 1,172 | 1,179 | 1,162 | 1,171 | 5,059,000 |
| 2015/03/27 | 1,154 | 1,188 | 1,152 | 1,161 | 6,724,000 |
| 2015/03/26 | 1,201 | 1,201 | 1,173 | 1,177 | 6,689,000 |
| 2015/03/25 | 1,211 | 1,214 | 1,197 | 1,212 | 6,360,000 |
| 2015/03/24 | 1,231 | 1,235 | 1,206 | 1,209 | 7,197,000 |
| 2015/03/23 | 1,231 | 1,244 | 1,227 | 1,237 | 4,852,000 |
| 2015/03/20 | 1,248 | 1,248 | 1,220 | 1,228 | 10,010,000 |
| 2015/03/19 | 1,244 | 1,260 | 1,234 | 1,254 | 12,032,000 |
| 2015/03/18 | 1,230 | 1,235 | 1,217 | 1,233 | 3,746,000 |
| 2015/03/17 | 1,226 | 1,230 | 1,223 | 1,225 | 3,954,000 |
| 2015/03/16 | 1,240 | 1,240 | 1,223 | 1,225 | 4,528,000 |
| 2015/03/13 | 1,249 | 1,250 | 1,233 | 1,244 | 7,699,000 |
| 2015/03/12 | 1,225 | 1,239 | 1,219 | 1,237 | 4,370,000 |
| 2015/03/11 | 1,228 | 1,234 | 1,219 | 1,225 | 4,307,000 |
| 2015/03/10 | 1,245 | 1,248 | 1,230 | 1,235 | 3,884,000 |
| 2015/03/09 | 1,240 | 1,243 | 1,227 | 1,235 | 4,493,000 |
| 2015/03/06 | 1,225 | 1,249 | 1,224 | 1,245 | 5,595,000 |
| 2015/03/05 | 1,223 | 1,224 | 1,206 | 1,221 | 4,163,000 |
| 2015/03/04 | 1,208 | 1,216 | 1,198 | 1,213 | 4,757,000 |
| 2015/03/03 | 1,220 | 1,233 | 1,207 | 1,222 | 5,513,000 |
| 2015/03/02 | 1,236 | 1,247 | 1,222 | 1,226 | 4,864,000 |
| 2015/02/27 | 1,222 | 1,239 | 1,220 | 1,236 | 9,774,000 |
| 2015/02/26 | 1,203 | 1,216 | 1,198 | 1,215 | 6,747,000 |
| 2015/02/25 | 1,223 | 1,224 | 1,202 | 1,206 | 7,224,000 |
| 2015/02/24 | 1,235 | 1,248 | 1,207 | 1,217 | 8,844,000 |
| 2015/02/23 | 1,220 | 1,237 | 1,218 | 1,230 | 6,813,000 |
| 2015/02/20 | 1,199 | 1,213 | 1,193 | 1,206 | 6,364,000 |
| 2015/02/19 | 1,175 | 1,198 | 1,170 | 1,197 | 5,769,000 |
| 2015/02/18 | 1,177 | 1,184 | 1,156 | 1,159 | 7,277,000 |
| 2015/02/17 | 1,178 | 1,180 | 1,151 | 1,155 | 5,690,000 |
| 2015/02/16 | 1,190 | 1,192 | 1,169 | 1,173 | 3,616,000 |
| 2015/02/13 | 1,182 | 1,185 | 1,166 | 1,171 | 5,336,000 |
| 2015/02/12 | 1,200 | 1,200 | 1,176 | 1,190 | 6,336,000 |
| 2015/02/10 | 1,179 | 1,187 | 1,169 | 1,177 | 4,294,000 |
| 2015/02/09 | 1,169 | 1,174 | 1,159 | 1,171 | 4,381,000 |
| 2015/02/06 | 1,150 | 1,184 | 1,136 | 1,160 | 7,130,000 |
| 2015/02/05 | 1,158 | 1,162 | 1,126 | 1,135 | 7,492,000 |
| 2015/02/04 | 1,173 | 1,195 | 1,156 | 1,167 | 6,606,000 |
| 2015/02/03 | 1,196 | 1,197 | 1,148 | 1,157 | 5,419,000 |
| 2015/02/02 | 1,167 | 1,199 | 1,167 | 1,195 | 5,135,000 |
| 2015/01/30 | 1,163 | 1,187 | 1,160 | 1,172 | 5,079,000 |
| 2015/01/29 | 1,160 | 1,173 | 1,154 | 1,156 | 3,013,000 |
| 2015/01/28 | 1,154 | 1,174 | 1,151 | 1,167 | 4,915,000 |
| 2015/01/27 | 1,164 | 1,166 | 1,156 | 1,162 | 4,902,000 |
| 2015/01/26 | 1,136 | 1,148 | 1,135 | 1,148 | 3,370,000 |
| 2015/01/23 | 1,124 | 1,151 | 1,118 | 1,149 | 6,195,000 |
| 2015/01/22 | 1,120 | 1,124 | 1,104 | 1,115 | 3,993,000 |
| 2015/01/21 | 1,119 | 1,122 | 1,107 | 1,116 | 4,690,000 |
| 2015/01/20 | 1,111 | 1,127 | 1,101 | 1,125 | 4,453,000 |
| 2015/01/19 | 1,101 | 1,113 | 1,096 | 1,111 | 4,208,000 |
| 2015/01/16 | 1,096 | 1,103 | 1,077 | 1,097 | 4,802,000 |
| 2015/01/15 | 1,099 | 1,124 | 1,095 | 1,121 | 5,353,000 |
| 2015/01/14 | 1,102 | 1,120 | 1,100 | 1,106 | 5,760,000 |
| 2015/01/13 | 1,080 | 1,106 | 1,073 | 1,104 | 5,896,000 |
| 2015/01/09 | 1,084 | 1,089 | 1,070 | 1,087 | 4,900,000 |
| 2015/01/08 | 1,088 | 1,090 | 1,078 | 1,084 | 5,578,000 |
| 2015/01/07 | 1,056 | 1,086 | 1,056 | 1,075 | 3,674,000 |
| 2015/01/06 | 1,072 | 1,076 | 1,064 | 1,065 | 5,099,000 |
| 2015/01/05 | 1,099 | 1,108 | 1,090 | 1,100 | 3,529,000 |