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 |
|---|---|---|---|---|---|
| 2022/12/30 | 946 | 951 | 940 | 941 | 2,228,600 |
| 2022/12/29 | 941 | 946 | 939 | 946 | 1,924,100 |
| 2022/12/28 | 950 | 953 | 948 | 952 | 2,702,100 |
| 2022/12/27 | 963 | 965 | 951 | 952 | 1,549,100 |
| 2022/12/26 | 954 | 958 | 950 | 956 | 1,743,700 |
| 2022/12/23 | 944 | 948 | 939 | 946 | 2,416,600 |
| 2022/12/22 | 953 | 954 | 945 | 951 | 2,451,400 |
| 2022/12/21 | 963 | 963 | 946 | 947 | 4,134,200 |
| 2022/12/20 | 984 | 988 | 960 | 965 | 3,417,800 |
| 2022/12/19 | 975 | 983 | 973 | 981 | 3,900,200 |
| 2022/12/16 | 988 | 989 | 981 | 983 | 5,190,000 |
| 2022/12/15 | 996 | 1,007 | 995 | 1,002 | 3,287,000 |
| 2022/12/14 | 1,001 | 1,013 | 1,000 | 1,010 | 2,893,300 |
| 2022/12/13 | 1,005 | 1,008 | 997 | 998 | 2,647,800 |
| 2022/12/12 | 998 | 1,002 | 996 | 999 | 2,529,100 |
| 2022/12/09 | 990 | 1,003 | 990 | 999 | 5,446,300 |
| 2022/12/08 | 1,005 | 1,008 | 991 | 996 | 5,570,800 |
| 2022/12/07 | 1,010 | 1,019 | 1,008 | 1,013 | 3,926,600 |
| 2022/12/06 | 1,008 | 1,018 | 1,005 | 1,015 | 3,047,800 |
| 2022/12/05 | 1,012 | 1,013 | 1,002 | 1,009 | 3,834,100 |
| 2022/12/02 | 1,017 | 1,017 | 996 | 1,004 | 5,483,700 |
| 2022/12/01 | 1,029 | 1,029 | 1,022 | 1,025 | 3,724,600 |
| 2022/11/30 | 1,015 | 1,020 | 1,011 | 1,019 | 7,637,600 |
| 2022/11/29 | 1,012 | 1,015 | 1,008 | 1,015 | 3,174,700 |
| 2022/11/28 | 1,026 | 1,026 | 1,016 | 1,018 | 3,921,500 |
| 2022/11/25 | 1,026 | 1,026 | 1,016 | 1,025 | 3,552,300 |
| 2022/11/24 | 1,021 | 1,026 | 1,017 | 1,026 | 4,779,000 |
| 2022/11/22 | 1,017 | 1,023 | 1,015 | 1,016 | 4,573,900 |
| 2022/11/21 | 1,016 | 1,019 | 1,005 | 1,016 | 3,877,700 |
| 2022/11/18 | 1,020 | 1,027 | 1,016 | 1,018 | 4,176,200 |
| 2022/11/17 | 1,002 | 1,017 | 999 | 1,015 | 3,622,800 |
| 2022/11/16 | 1,005 | 1,005 | 997 | 1,002 | 3,128,800 |
| 2022/11/15 | 998 | 1,007 | 992 | 1,006 | 3,965,800 |
| 2022/11/14 | 995 | 998 | 987 | 992 | 6,661,400 |
| 2022/11/11 | 976 | 982 | 972 | 980 | 5,388,600 |
| 2022/11/10 | 965 | 973 | 957 | 962 | 5,422,600 |
| 2022/11/09 | 978 | 991 | 958 | 971 | 8,348,400 |
| 2022/11/08 | 970 | 986 | 964 | 984 | 5,354,200 |
| 2022/11/07 | 964 | 965 | 956 | 963 | 4,762,600 |
| 2022/11/04 | 953 | 956 | 944 | 953 | 4,281,500 |
| 2022/11/02 | 962 | 965 | 956 | 960 | 2,734,800 |
| 2022/11/01 | 954 | 961 | 950 | 958 | 3,139,500 |
| 2022/10/31 | 957 | 960 | 950 | 955 | 3,681,800 |
| 2022/10/28 | 948 | 954 | 942 | 949 | 17,012,600 |
| 2022/10/27 | 959 | 959 | 949 | 955 | 4,007,600 |
| 2022/10/26 | 959 | 971 | 959 | 963 | 4,582,100 |
| 2022/10/25 | 956 | 957 | 949 | 953 | 3,243,700 |
| 2022/10/24 | 952 | 959 | 939 | 948 | 4,271,800 |
| 2022/10/21 | 945 | 947 | 937 | 937 | 4,927,800 |
| 2022/10/20 | 949 | 954 | 945 | 950 | 5,381,900 |
| 2022/10/19 | 965 | 969 | 962 | 962 | 3,405,700 |
| 2022/10/18 | 969 | 970 | 959 | 963 | 3,633,100 |
| 2022/10/17 | 956 | 962 | 956 | 960 | 3,424,700 |
| 2022/10/14 | 968 | 976 | 959 | 969 | 4,839,900 |
| 2022/10/13 | 951 | 956 | 948 | 949 | 4,123,900 |
| 2022/10/12 | 963 | 963 | 949 | 951 | 5,102,800 |
| 2022/10/11 | 972 | 984 | 967 | 968 | 5,793,800 |
| 2022/10/07 | 991 | 992 | 982 | 984 | 3,323,700 |
| 2022/10/06 | 994 | 1,004 | 994 | 998 | 3,464,000 |
| 2022/10/05 | 995 | 1,004 | 990 | 995 | 4,482,300 |
| 2022/10/04 | 980 | 989 | 977 | 985 | 5,493,200 |
| 2022/10/03 | 959 | 965 | 951 | 960 | 5,697,200 |
| 2022/09/30 | 966 | 974 | 952 | 956 | 5,708,100 |
| 2022/09/29 | 960 | 967 | 949 | 964 | 6,773,000 |
| 2022/09/28 | 965 | 975 | 964 | 971 | 5,452,800 |
| 2022/09/27 | 978 | 985 | 972 | 973 | 4,077,700 |
| 2022/09/26 | 990 | 990 | 965 | 966 | 7,012,700 |
| 2022/09/22 | 999 | 1,004 | 995 | 1,002 | 4,714,800 |
| 2022/09/21 | 1,012 | 1,015 | 1,004 | 1,004 | 3,665,700 |
| 2022/09/20 | 1,013 | 1,022 | 1,011 | 1,013 | 3,106,000 |
| 2022/09/16 | 1,006 | 1,013 | 1,004 | 1,010 | 5,564,800 |
| 2022/09/15 | 1,020 | 1,020 | 1,014 | 1,015 | 3,042,600 |
| 2022/09/14 | 1,027 | 1,028 | 1,020 | 1,021 | 4,408,400 |
| 2022/09/13 | 1,048 | 1,053 | 1,036 | 1,045 | 4,576,100 |
| 2022/09/12 | 1,053 | 1,056 | 1,042 | 1,046 | 2,623,400 |
| 2022/09/09 | 1,043 | 1,044 | 1,036 | 1,044 | 4,708,200 |
| 2022/09/08 | 1,025 | 1,039 | 1,019 | 1,039 | 4,634,700 |
| 2022/09/07 | 1,023 | 1,027 | 1,016 | 1,018 | 3,919,400 |
| 2022/09/06 | 1,017 | 1,027 | 1,017 | 1,025 | 3,013,100 |
| 2022/09/05 | 1,016 | 1,023 | 1,015 | 1,021 | 2,839,700 |
| 2022/09/02 | 1,014 | 1,018 | 1,011 | 1,016 | 3,111,000 |
| 2022/09/01 | 1,019 | 1,023 | 1,014 | 1,014 | 3,610,000 |
| 2022/08/31 | 1,013 | 1,027 | 1,013 | 1,023 | 4,499,700 |
| 2022/08/30 | 1,024 | 1,029 | 1,020 | 1,025 | 2,360,600 |
| 2022/08/29 | 1,015 | 1,021 | 1,011 | 1,020 | 3,655,700 |
| 2022/08/26 | 1,036 | 1,039 | 1,031 | 1,032 | 1,929,400 |
| 2022/08/25 | 1,029 | 1,036 | 1,026 | 1,032 | 2,322,500 |
| 2022/08/24 | 1,027 | 1,032 | 1,024 | 1,028 | 1,989,300 |
| 2022/08/23 | 1,033 | 1,036 | 1,024 | 1,026 | 3,405,100 |
| 2022/08/22 | 1,032 | 1,040 | 1,029 | 1,035 | 2,072,700 |
| 2022/08/19 | 1,035 | 1,039 | 1,034 | 1,035 | 2,242,500 |
| 2022/08/18 | 1,035 | 1,040 | 1,031 | 1,032 | 2,660,800 |
| 2022/08/17 | 1,042 | 1,051 | 1,040 | 1,046 | 3,326,000 |
| 2022/08/16 | 1,040 | 1,040 | 1,031 | 1,036 | 2,127,500 |
| 2022/08/15 | 1,030 | 1,045 | 1,028 | 1,043 | 2,199,200 |
| 2022/08/12 | 1,027 | 1,039 | 1,023 | 1,035 | 3,684,700 |
| 2022/08/10 | 1,016 | 1,019 | 1,009 | 1,019 | 2,667,900 |
| 2022/08/09 | 1,022 | 1,028 | 1,013 | 1,017 | 3,261,100 |
| 2022/08/08 | 1,019 | 1,028 | 1,015 | 1,021 | 4,301,100 |
| 2022/08/05 | 1,004 | 1,017 | 991 | 1,015 | 6,133,400 |
| 2022/08/04 | 1,064 | 1,067 | 1,014 | 1,022 | 8,490,400 |
| 2022/08/03 | 1,069 | 1,079 | 1,066 | 1,068 | 2,551,200 |
| 2022/08/02 | 1,072 | 1,076 | 1,064 | 1,069 | 2,905,800 |
| 2022/08/01 | 1,065 | 1,079 | 1,062 | 1,078 | 2,567,800 |
| 2022/07/29 | 1,072 | 1,080 | 1,064 | 1,066 | 2,579,700 |
| 2022/07/28 | 1,081 | 1,085 | 1,069 | 1,071 | 2,670,200 |
| 2022/07/27 | 1,084 | 1,085 | 1,071 | 1,080 | 2,051,400 |
| 2022/07/26 | 1,086 | 1,094 | 1,081 | 1,082 | 1,505,500 |
| 2022/07/25 | 1,085 | 1,092 | 1,083 | 1,084 | 2,370,100 |
| 2022/07/22 | 1,079 | 1,084 | 1,077 | 1,083 | 2,235,500 |
| 2022/07/21 | 1,069 | 1,085 | 1,069 | 1,083 | 2,362,900 |
| 2022/07/20 | 1,066 | 1,077 | 1,057 | 1,076 | 3,431,300 |
| 2022/07/19 | 1,047 | 1,056 | 1,040 | 1,053 | 3,082,500 |
| 2022/07/15 | 1,033 | 1,040 | 1,024 | 1,032 | 2,606,900 |
| 2022/07/14 | 1,020 | 1,038 | 1,017 | 1,033 | 2,646,600 |
| 2022/07/13 | 1,038 | 1,047 | 1,033 | 1,034 | 4,107,800 |
| 2022/07/12 | 1,059 | 1,061 | 1,027 | 1,029 | 4,929,400 |
| 2022/07/11 | 1,076 | 1,076 | 1,058 | 1,069 | 3,056,400 |
| 2022/07/08 | 1,050 | 1,067 | 1,048 | 1,056 | 4,811,800 |
| 2022/07/07 | 1,039 | 1,052 | 1,033 | 1,047 | 3,526,500 |
| 2022/07/06 | 1,028 | 1,037 | 1,024 | 1,027 | 3,594,000 |
| 2022/07/05 | 1,053 | 1,053 | 1,035 | 1,042 | 3,339,900 |
| 2022/07/04 | 1,039 | 1,049 | 1,038 | 1,046 | 2,759,500 |
| 2022/07/01 | 1,047 | 1,050 | 1,028 | 1,034 | 4,162,800 |
| 2022/06/30 | 1,048 | 1,050 | 1,031 | 1,036 | 3,578,100 |
| 2022/06/29 | 1,066 | 1,066 | 1,045 | 1,049 | 2,926,300 |
| 2022/06/28 | 1,064 | 1,064 | 1,054 | 1,062 | 2,513,500 |
| 2022/06/27 | 1,060 | 1,064 | 1,050 | 1,056 | 2,443,100 |
| 2022/06/24 | 1,015 | 1,040 | 1,015 | 1,039 | 3,237,100 |
| 2022/06/23 | 1,032 | 1,041 | 1,013 | 1,020 | 3,796,500 |
| 2022/06/22 | 1,053 | 1,056 | 1,042 | 1,042 | 2,792,600 |
| 2022/06/21 | 1,039 | 1,050 | 1,033 | 1,042 | 2,884,700 |
| 2022/06/20 | 1,063 | 1,064 | 1,026 | 1,030 | 3,124,600 |
| 2022/06/17 | 1,035 | 1,056 | 1,034 | 1,044 | 5,998,400 |
| 2022/06/16 | 1,062 | 1,079 | 1,059 | 1,065 | 2,569,100 |
| 2022/06/15 | 1,057 | 1,070 | 1,056 | 1,057 | 3,063,700 |
| 2022/06/14 | 1,043 | 1,062 | 1,043 | 1,057 | 3,002,100 |
| 2022/06/13 | 1,061 | 1,064 | 1,049 | 1,059 | 3,177,000 |
| 2022/06/10 | 1,083 | 1,095 | 1,078 | 1,088 | 3,731,900 |
| 2022/06/09 | 1,092 | 1,104 | 1,084 | 1,085 | 3,283,900 |
| 2022/06/08 | 1,074 | 1,096 | 1,071 | 1,095 | 3,723,600 |
| 2022/06/07 | 1,073 | 1,080 | 1,068 | 1,070 | 2,678,500 |
| 2022/06/06 | 1,044 | 1,058 | 1,044 | 1,056 | 1,402,900 |
| 2022/06/03 | 1,068 | 1,068 | 1,056 | 1,059 | 1,638,100 |
| 2022/06/02 | 1,068 | 1,068 | 1,054 | 1,055 | 2,584,400 |
| 2022/06/01 | 1,042 | 1,065 | 1,042 | 1,065 | 2,912,400 |
| 2022/05/31 | 1,053 | 1,058 | 1,042 | 1,043 | 4,666,700 |
| 2022/05/30 | 1,038 | 1,060 | 1,033 | 1,053 | 3,638,800 |
| 2022/05/27 | 1,044 | 1,044 | 1,033 | 1,033 | 2,138,700 |
| 2022/05/26 | 1,032 | 1,043 | 1,027 | 1,029 | 2,774,400 |
| 2022/05/25 | 1,035 | 1,040 | 1,027 | 1,031 | 3,439,800 |
| 2022/05/24 | 1,053 | 1,056 | 1,032 | 1,033 | 1,966,400 |
| 2022/05/23 | 1,061 | 1,064 | 1,042 | 1,051 | 2,976,200 |
| 2022/05/20 | 1,050 | 1,054 | 1,045 | 1,050 | 2,964,600 |
| 2022/05/19 | 1,020 | 1,050 | 1,020 | 1,050 | 2,573,400 |
| 2022/05/18 | 1,055 | 1,063 | 1,039 | 1,049 | 2,889,600 |
| 2022/05/17 | 1,034 | 1,047 | 1,033 | 1,043 | 3,337,700 |
| 2022/05/16 | 1,051 | 1,070 | 1,023 | 1,028 | 3,979,600 |
| 2022/05/13 | 1,051 | 1,076 | 1,019 | 1,031 | 6,775,800 |
| 2022/05/12 | 1,072 | 1,072 | 1,053 | 1,059 | 2,323,400 |
| 2022/05/11 | 1,050 | 1,069 | 1,046 | 1,066 | 2,886,700 |
| 2022/05/10 | 1,055 | 1,067 | 1,041 | 1,062 | 4,299,300 |
| 2022/05/09 | 1,078 | 1,085 | 1,068 | 1,073 | 3,372,000 |
| 2022/05/06 | 1,065 | 1,094 | 1,052 | 1,090 | 4,923,400 |
| 2022/05/02 | 1,062 | 1,084 | 1,062 | 1,079 | 2,424,700 |
| 2022/04/28 | 1,032 | 1,072 | 1,031 | 1,072 | 3,834,100 |
| 2022/04/27 | 1,021 | 1,032 | 1,013 | 1,022 | 4,260,800 |
| 2022/04/26 | 1,033 | 1,065 | 1,033 | 1,044 | 6,036,400 |
| 2022/04/25 | 1,060 | 1,080 | 1,058 | 1,078 | 2,662,800 |
| 2022/04/22 | 1,075 | 1,089 | 1,069 | 1,086 | 2,260,100 |
| 2022/04/21 | 1,080 | 1,093 | 1,076 | 1,090 | 2,824,600 |
| 2022/04/20 | 1,075 | 1,079 | 1,066 | 1,076 | 2,704,700 |
| 2022/04/19 | 1,078 | 1,080 | 1,062 | 1,069 | 2,108,800 |
| 2022/04/18 | 1,060 | 1,063 | 1,047 | 1,060 | 1,592,200 |
| 2022/04/15 | 1,069 | 1,077 | 1,060 | 1,068 | 1,484,400 |
| 2022/04/14 | 1,063 | 1,077 | 1,056 | 1,075 | 2,296,800 |
| 2022/04/13 | 1,049 | 1,059 | 1,041 | 1,058 | 3,499,100 |
| 2022/04/12 | 1,041 | 1,048 | 1,029 | 1,032 | 3,764,000 |
| 2022/04/11 | 1,063 | 1,073 | 1,045 | 1,055 | 3,632,500 |
| 2022/04/08 | 1,040 | 1,067 | 1,036 | 1,064 | 6,722,300 |
| 2022/04/07 | 1,012 | 1,024 | 1,006 | 1,022 | 3,542,400 |
| 2022/04/06 | 1,044 | 1,046 | 1,031 | 1,031 | 3,704,200 |
| 2022/04/05 | 1,076 | 1,078 | 1,054 | 1,056 | 2,720,200 |
| 2022/04/04 | 1,066 | 1,074 | 1,060 | 1,070 | 2,079,500 |
| 2022/04/01 | 1,055 | 1,072 | 1,047 | 1,062 | 2,855,400 |
| 2022/03/31 | 1,069 | 1,077 | 1,061 | 1,063 | 4,676,800 |
| 2022/03/30 | 1,104 | 1,107 | 1,063 | 1,075 | 5,329,500 |
| 2022/03/29 | 1,102 | 1,116 | 1,098 | 1,115 | 3,398,100 |
| 2022/03/28 | 1,117 | 1,119 | 1,102 | 1,108 | 1,782,800 |
| 2022/03/25 | 1,108 | 1,115 | 1,101 | 1,114 | 3,659,400 |
| 2022/03/24 | 1,090 | 1,105 | 1,079 | 1,104 | 3,362,500 |
| 2022/03/23 | 1,097 | 1,099 | 1,083 | 1,098 | 3,129,800 |
| 2022/03/22 | 1,086 | 1,107 | 1,083 | 1,084 | 3,689,300 |
| 2022/03/18 | 1,078 | 1,091 | 1,072 | 1,085 | 12,108,200 |
| 2022/03/17 | 1,066 | 1,070 | 1,057 | 1,069 | 3,883,100 |
| 2022/03/16 | 1,038 | 1,048 | 1,031 | 1,040 | 3,183,000 |
| 2022/03/15 | 1,015 | 1,032 | 1,015 | 1,028 | 3,413,900 |
| 2022/03/14 | 1,003 | 1,013 | 1,002 | 1,005 | 3,115,500 |
| 2022/03/11 | 997 | 1,004 | 983 | 993 | 4,393,100 |
| 2022/03/10 | 995 | 1,016 | 994 | 1,013 | 4,635,200 |
| 2022/03/09 | 956 | 982 | 956 | 963 | 5,558,300 |
| 2022/03/08 | 979 | 983 | 947 | 949 | 9,961,200 |
| 2022/03/07 | 1,003 | 1,009 | 978 | 989 | 5,044,500 |
| 2022/03/04 | 1,045 | 1,051 | 1,019 | 1,024 | 4,295,200 |
| 2022/03/03 | 1,048 | 1,056 | 1,043 | 1,052 | 3,434,600 |
| 2022/03/02 | 1,056 | 1,062 | 1,027 | 1,027 | 5,518,400 |
| 2022/03/01 | 1,094 | 1,103 | 1,077 | 1,081 | 4,351,500 |
| 2022/02/28 | 1,065 | 1,080 | 1,062 | 1,078 | 4,308,700 |
| 2022/02/25 | 1,048 | 1,067 | 1,048 | 1,062 | 4,367,500 |
| 2022/02/24 | 1,054 | 1,063 | 1,048 | 1,058 | 4,048,900 |
| 2022/02/22 | 1,072 | 1,074 | 1,055 | 1,060 | 4,120,500 |
| 2022/02/21 | 1,091 | 1,096 | 1,084 | 1,090 | 2,444,800 |
| 2022/02/18 | 1,101 | 1,115 | 1,100 | 1,110 | 2,894,100 |
| 2022/02/17 | 1,138 | 1,140 | 1,113 | 1,120 | 2,622,400 |
| 2022/02/16 | 1,136 | 1,145 | 1,130 | 1,143 | 2,605,400 |
| 2022/02/15 | 1,124 | 1,139 | 1,121 | 1,122 | 3,228,100 |
| 2022/02/14 | 1,127 | 1,138 | 1,115 | 1,129 | 5,005,200 |
| 2022/02/10 | 1,167 | 1,172 | 1,135 | 1,145 | 7,317,300 |
| 2022/02/09 | 1,092 | 1,127 | 1,090 | 1,114 | 6,058,300 |
| 2022/02/08 | 1,104 | 1,112 | 1,084 | 1,086 | 4,662,800 |
| 2022/02/07 | 1,110 | 1,117 | 1,103 | 1,116 | 2,881,500 |
| 2022/02/04 | 1,125 | 1,128 | 1,109 | 1,118 | 2,815,200 |
| 2022/02/03 | 1,116 | 1,135 | 1,115 | 1,127 | 3,474,200 |
| 2022/02/02 | 1,097 | 1,124 | 1,095 | 1,117 | 4,606,600 |
| 2022/02/01 | 1,102 | 1,110 | 1,079 | 1,086 | 6,311,400 |
| 2022/01/31 | 1,110 | 1,127 | 1,105 | 1,121 | 4,398,600 |
| 2022/01/28 | 1,101 | 1,125 | 1,099 | 1,120 | 4,151,100 |
| 2022/01/27 | 1,116 | 1,123 | 1,073 | 1,079 | 4,207,800 |
| 2022/01/26 | 1,136 | 1,140 | 1,115 | 1,115 | 2,841,600 |
| 2022/01/25 | 1,147 | 1,147 | 1,115 | 1,130 | 5,040,800 |
| 2022/01/24 | 1,136 | 1,150 | 1,128 | 1,148 | 2,362,500 |
| 2022/01/21 | 1,134 | 1,147 | 1,119 | 1,142 | 3,056,300 |
| 2022/01/20 | 1,128 | 1,148 | 1,127 | 1,141 | 3,487,000 |
| 2022/01/19 | 1,125 | 1,140 | 1,118 | 1,123 | 3,548,300 |
| 2022/01/18 | 1,151 | 1,157 | 1,139 | 1,142 | 3,063,400 |
| 2022/01/17 | 1,159 | 1,161 | 1,139 | 1,147 | 2,181,600 |
| 2022/01/14 | 1,138 | 1,146 | 1,128 | 1,138 | 4,271,800 |
| 2022/01/13 | 1,146 | 1,151 | 1,139 | 1,148 | 2,552,100 |
| 2022/01/12 | 1,135 | 1,152 | 1,131 | 1,151 | 3,666,600 |
| 2022/01/11 | 1,132 | 1,132 | 1,116 | 1,123 | 2,824,700 |
| 2022/01/07 | 1,132 | 1,134 | 1,111 | 1,122 | 3,100,000 |
| 2022/01/06 | 1,121 | 1,134 | 1,111 | 1,112 | 3,431,100 |
| 2022/01/05 | 1,120 | 1,125 | 1,109 | 1,121 | 2,738,500 |
| 2022/01/04 | 1,097 | 1,100 | 1,082 | 1,097 | 2,095,100 |