3407 旭化成(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-281,0261,0261,0161,017.53,921,5001,017.50
2022-11-251,025.51,0261,0161,0253,552,3001,025
2022-11-241,020.51,025.51,0171,025.54,779,0001,025.50
2022-11-221,0171,0231,014.51,0164,573,9001,016
2022-11-211,0161,0191,004.51,015.53,877,7001,015.50
2022-11-181,0201,0271,015.51,017.54,176,2001,017.50
2022-11-171,0021,016.5998.51,0153,622,8001,015
2022-11-161,0051,0059971,0023,128,8001,002
2022-11-15997.91,006.59921,0063,965,8001,006
2022-11-14995997.7987.1991.96,661,400991.90
2022-11-11976981.5971.59805,388,600980
2022-11-10965.1972.7957962.35,422,600962.30
2022-11-09978.4990.69589718,348,400971
2022-11-08970985.6963.6983.95,354,200983.90
2022-11-07964.2965955.7962.64,762,600962.60
2022-11-04953.1955.8944.4952.94,281,500952.90
2022-11-02961.5965956960.22,734,800960.20
2022-11-01954961.4949.9957.53,139,500957.50
2022-10-31957.2959.9950.3954.53,681,800954.50
2022-10-28948.3954.2942.2948.717,012,600948.70
2022-10-27958.5958.5948.7955.44,007,600955.40
2022-10-26959971.3959963.14,582,100963.10
2022-10-25956956.7948.79533,243,700953
2022-10-24952958.8938.7947.94,271,800947.90
2022-10-219459479379374,927,800937
2022-10-20948.9954.3945.4949.95,381,900949.90
2022-10-19965.4969.3962.2962.33,405,700962.30
2022-10-18969969.9958.7962.93,633,100962.90
2022-10-17956.3961.9955.69603,424,700960
2022-10-14968975.9958.8969.44,839,900969.40
2022-10-13950.8955.5947.6948.94,123,900948.90
2022-10-12962.5963.4948.5950.85,102,800950.80
2022-10-11972984.2966.7967.75,793,800967.70
2022-10-07991.4992.4981.9983.93,323,700983.90
2022-10-06993.81,004993.8998.43,464,000998.40
2022-10-05994.91,004990.1994.84,482,300994.80
2022-10-04979.9988.9977.3985.25,493,200985.20
2022-10-03959.3964.8950.5959.75,697,200959.70
2022-09-30965.5973.8952955.55,708,100955.50
2022-09-29960966.7949964.16,773,000964.10
2022-09-28965974.9964.1970.75,452,800970.70
2022-09-27977.5985.4972972.54,077,700972.50
2022-09-26990990964.9965.57,012,700965.50
2022-09-229991,004994.71,001.54,714,8001,001.50
2022-09-211,011.51,0151,003.51,003.53,665,7001,003.50
2022-09-201,012.51,021.51,0111,012.53,106,0001,012.50
2022-09-161,0061,012.51,0041,009.55,564,8001,009.50
2022-09-151,019.51,0201,0141,014.53,042,6001,014.50
2022-09-141,026.51,0281,019.51,020.54,408,4001,020.50
2022-09-131,0481,052.51,035.51,0454,576,1001,045
2022-09-121,0531,0561,0421,0462,623,4001,046
2022-09-091,0431,0441,035.51,043.54,708,2001,043.50
2022-09-081,0251,038.51,018.51,038.54,634,7001,038.50
2022-09-071,022.51,026.51,015.51,017.53,919,4001,017.50
2022-09-061,0171,0271,016.51,024.53,013,1001,024.50
2022-09-051,0161,0231,014.51,020.52,839,7001,020.50
2022-09-021,013.51,0181,010.51,0163,111,0001,016
2022-09-011,0191,0231,013.51,013.53,610,0001,013.50
2022-08-311,0131,026.51,012.51,0234,499,7001,023
2022-08-301,0241,028.51,019.51,0252,360,6001,025
2022-08-291,0151,0211,010.51,0203,655,7001,020
2022-08-261,035.51,0391,0311,031.51,929,4001,031.50
2022-08-251,028.51,035.51,0261,031.52,322,5001,031.50
2022-08-241,026.51,0321,023.51,0281,989,3001,028
2022-08-231,0331,035.51,023.51,025.53,405,1001,025.50
2022-08-221,031.51,039.51,0291,0352,072,7001,035
2022-08-191,034.51,0391,0341,0352,242,5001,035
2022-08-181,0351,039.51,0311,0322,660,8001,032
2022-08-171,041.51,0511,039.51,0463,326,0001,046
2022-08-161,039.51,0401,0311,035.52,127,5001,035.50
2022-08-151,0301,0451,0281,0432,199,2001,043
2022-08-121,0271,038.51,0231,034.53,684,7001,034.50
2022-08-101,0161,018.51,008.51,018.52,667,9001,018.50
2022-08-091,0221,027.51,012.51,016.53,261,1001,016.50
2022-08-081,0191,0281,014.51,020.54,301,1001,020.50
2022-08-051,003.51,017990.91,0156,133,4001,015
2022-08-041,0641,0671,0141,021.58,490,4001,021.50
2022-08-031,0691,078.51,065.51,0682,551,2001,068
2022-08-021,0721,0761,0641,068.52,905,8001,068.50
2022-08-011,0651,0791,061.51,077.52,567,8001,077.50
2022-07-291,071.51,079.51,063.51,065.52,579,7001,065.50
2022-07-281,0811,084.51,0691,0712,670,2001,071
2022-07-271,0841,0851,070.51,0802,051,4001,080
2022-07-261,0861,0941,0811,081.51,505,5001,081.50
2022-07-251,0851,091.51,082.51,0842,370,1001,084
2022-07-221,078.51,083.51,076.51,082.52,235,5001,082.50
2022-07-211,0691,084.51,0691,0832,362,9001,083
2022-07-201,0661,076.51,056.51,0763,431,3001,076
2022-07-191,046.51,055.51,039.51,052.53,082,5001,052.50
2022-07-151,0331,0401,0241,031.52,606,9001,031.50
2022-07-141,0201,0381,016.51,032.52,646,6001,032.50
2022-07-131,037.51,0471,0331,0344,107,8001,034
2022-07-121,0591,0611,0271,0294,929,4001,029
2022-07-111,075.51,075.51,0581,0693,056,4001,069
2022-07-081,0501,066.51,047.51,055.54,811,8001,055.50
2022-07-071,038.51,051.51,0331,0473,526,5001,047
2022-07-061,0281,0371,023.51,0273,594,0001,027
2022-07-051,052.51,052.51,0351,0423,339,9001,042
2022-07-041,0391,0491,037.51,045.52,759,5001,045.50
2022-07-011,0471,049.51,0281,0344,162,8001,034
2022-06-301,0481,0501,0311,0363,578,1001,036
2022-06-291,0661,0661,044.51,048.52,926,3001,048.50
2022-06-281,063.51,0641,0541,0622,513,5001,062
2022-06-271,0601,0641,049.51,055.52,443,1001,055.50
2022-06-241,0151,0401,014.51,038.53,237,1001,038.50
2022-06-231,031.51,0411,012.51,019.53,796,5001,019.50
2022-06-221,0531,0561,041.51,041.52,792,6001,041.50
2022-06-211,0391,049.51,0331,041.52,884,7001,041.50
2022-06-201,0631,063.51,025.51,0303,124,6001,030
2022-06-171,0351,055.51,033.51,043.55,998,4001,043.50
2022-06-161,061.51,078.51,058.51,0652,569,1001,065
2022-06-151,0571,069.51,0561,0573,063,7001,057
2022-06-141,042.51,061.51,042.51,0573,002,1001,057
2022-06-131,0611,063.51,0491,058.53,177,0001,058.50
2022-06-101,082.51,0951,077.51,0883,731,9001,088
2022-06-091,0921,103.51,0841,0853,283,9001,085
2022-06-081,0741,095.51,070.51,094.53,723,6001,094.50
2022-06-071,072.51,0801,067.51,0702,678,5001,070
2022-06-061,0441,0581,043.51,055.51,402,9001,055.50
2022-06-031,067.51,067.51,055.51,0591,638,1001,059
2022-06-021,0681,0681,0541,054.52,584,4001,054.50
2022-06-011,041.51,0651,041.51,064.52,912,4001,064.50
2022-05-311,0531,0581,041.51,0434,666,7001,043
2022-05-301,037.51,059.51,0331,0533,638,8001,053
2022-05-271,0441,0441,032.51,0332,138,7001,033
2022-05-261,0321,042.51,0271,028.52,774,4001,028.50
2022-05-251,034.51,0401,026.51,0313,439,8001,031
2022-05-241,0531,055.51,0321,0331,966,4001,033
2022-05-231,060.51,063.51,041.51,050.52,976,2001,050.50
2022-05-201,049.51,0541,0451,0502,964,6001,050
2022-05-191,0201,0501,0201,049.52,573,4001,049.50
2022-05-181,054.51,062.51,0391,048.52,889,6001,048.50
2022-05-171,0341,046.51,032.51,0433,337,7001,043
2022-05-161,0511,0701,022.51,0283,979,6001,028
2022-05-131,050.51,075.51,0191,030.56,775,8001,030.50
2022-05-121,071.51,0721,0531,058.52,323,4001,058.50
2022-05-111,049.51,0691,045.51,065.52,886,7001,065.50
2022-05-101,0551,066.51,040.51,0624,299,3001,062
2022-05-091,077.51,084.51,0681,0733,372,0001,073
2022-05-061,064.51,093.51,051.51,089.54,923,4001,089.50
2022-05-021,061.51,0841,061.51,0792,424,7001,079
2022-04-281,031.51,071.51,0311,071.53,834,1001,071.50
2022-04-271,020.51,031.51,012.51,021.54,260,8001,021.50
2022-04-261,032.51,0651,032.51,043.56,036,4001,043.50
2022-04-251,0601,079.51,057.51,077.52,662,8001,077.50
2022-04-221,074.51,088.51,0691,085.52,260,1001,085.50
2022-04-211,0801,0931,075.51,0902,824,6001,090
2022-04-201,0751,0791,0661,0762,704,7001,076
2022-04-191,077.51,0801,061.51,0692,108,8001,069
2022-04-181,0601,062.51,046.51,0601,592,2001,060
2022-04-151,068.51,076.51,0601,0681,484,4001,068
2022-04-141,062.51,076.51,055.51,0752,296,8001,075
2022-04-131,048.51,058.51,0411,057.53,499,1001,057.50
2022-04-121,0411,0481,0291,031.53,764,0001,031.50
2022-04-111,0631,072.51,0451,0553,632,5001,055
2022-04-081,039.51,066.51,0361,0646,722,3001,064
2022-04-071,0121,023.51,0061,0223,542,4001,022
2022-04-061,043.51,045.51,030.51,0313,704,2001,031
2022-04-051,0761,0781,0541,0562,720,2001,056
2022-04-041,0661,0741,059.51,0702,079,5001,070
2022-04-011,054.51,071.51,0471,0622,855,4001,062
2022-03-311,068.51,0771,060.51,062.54,676,8001,062.50
2022-03-301,1041,1071,062.51,074.55,329,5001,074.50
2022-03-291,1021,1161,097.51,1153,398,1001,115
2022-03-281,116.51,118.51,1021,1081,782,8001,108
2022-03-251,1081,114.51,100.51,1143,659,4001,114
2022-03-241,0901,1051,078.51,103.53,362,5001,103.50
2022-03-231,096.51,0991,0831,097.53,129,8001,097.50
2022-03-221,0861,106.51,082.51,0843,689,3001,084
2022-03-181,077.51,0911,071.51,084.512,108,2001,084.50
2022-03-171,0661,0701,0571,0693,883,1001,069
2022-03-161,0381,047.51,0311,039.53,183,0001,039.50
2022-03-151,014.51,0321,014.51,0283,413,9001,028
2022-03-141,002.51,012.51,001.51,0053,115,5001,005
2022-03-11997.31,003.5983.4992.74,393,100992.70
2022-03-10994.91,015.5994.11,0134,635,2001,013
2022-03-09956.2982956.29635,558,300963
2022-03-08978.5983.4946.6948.89,961,200948.80
2022-03-071,0031,008.5978989.25,044,500989.20
2022-03-041,0451,0511,018.51,0244,295,2001,024
2022-03-031,0481,055.51,0431,0523,434,6001,052
2022-03-021,055.51,0621,026.51,026.55,518,4001,026.50
2022-03-011,093.51,1031,0771,080.54,351,5001,080.50
2022-02-281,0651,079.51,0621,077.54,308,7001,077.50
2022-02-251,0481,0671,0481,0624,367,5001,062
2022-02-241,0541,0631,047.51,0584,048,9001,058
2022-02-221,0721,0741,054.51,059.54,120,5001,059.50
2022-02-211,0911,095.51,0841,0902,444,8001,090
2022-02-181,100.51,114.51,099.51,109.52,894,1001,109.50
2022-02-171,1381,139.51,112.51,119.52,622,4001,119.50
2022-02-161,135.51,144.51,1301,142.52,605,4001,142.50
2022-02-151,1241,1391,1211,1223,228,1001,122
2022-02-141,1271,137.51,1151,1295,005,2001,129
2022-02-101,166.51,171.51,134.51,144.57,317,3001,144.50
2022-02-091,0921,1271,0901,113.56,058,3001,113.50
2022-02-081,103.51,111.51,083.51,0864,662,8001,086
2022-02-071,1101,116.51,102.51,1162,881,5001,116
2022-02-041,1251,1281,1091,117.52,815,2001,117.50
2022-02-031,115.51,1351,114.51,1273,474,2001,127
2022-02-021,0971,1241,094.51,1174,606,6001,117
2022-02-011,1021,109.51,0791,0866,311,4001,086
2022-01-311,109.51,1271,1051,1214,398,6001,121
2022-01-281,1011,1251,098.51,1204,151,1001,120
2022-01-271,1161,1231,072.51,0794,207,8001,079
2022-01-261,135.51,139.51,114.51,114.52,841,6001,114.50
2022-01-251,1471,1471,1151,129.55,040,8001,129.50
2022-01-241,135.51,149.51,1281,147.52,362,5001,147.50
2022-01-211,133.51,146.51,1191,141.53,056,3001,141.50
2022-01-201,1281,1481,126.51,140.53,487,0001,140.50
2022-01-191,1251,1401,1181,1233,548,3001,123
2022-01-181,150.51,156.51,138.51,1423,063,4001,142
2022-01-171,158.51,1611,1391,146.52,181,6001,146.50
2022-01-141,1381,1461,1281,1384,271,8001,138
2022-01-131,145.51,150.51,138.51,147.52,552,1001,147.50
2022-01-121,1351,1521,130.51,150.53,666,6001,150.50
2022-01-111,131.51,131.51,1161,1232,824,7001,123
2022-01-071,131.51,1341,110.51,121.53,100,0001,121.50
2022-01-061,1211,133.51,110.51,1123,431,1001,112
2022-01-051,1201,124.51,108.51,1212,738,5001,121
2022-01-041,0971,099.51,081.51,096.52,095,1001,096.50

分割・併合履歴 : [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株