3407 旭化成(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,2301,256.501,2281,2533,749,6001,253
2021-04-151,2261,2481,2261,2312,154,2001,231
2021-04-141,221.501,222.501,204.501,2203,175,9001,220
2021-04-131,214.501,2491,2131,2353,230,7001,235
2021-04-121,2381,2501,2241,2263,004,6001,226
2021-04-091,246.501,2611,2301,232.503,405,0001,232.50
2021-04-081,235.501,2471,2231,233.503,190,4001,233.50
2021-04-071,234.501,249.501,2251,248.502,605,3001,248.50
2021-04-061,260.501,2621,2221,2313,143,8001,231
2021-04-051,2651,2701,2491,2542,830,4001,254
2021-04-021,2471,2761,2461,260.502,990,5001,260.50
2021-04-011,269.501,2811,245.501,2463,322,7001,246
2021-03-311,2831,290.501,2701,274.503,215,3001,274.50
2021-03-301,3051,313.501,2831,298.502,924,0001,298.50
2021-03-291,3301,3331,298.501,3165,048,9001,316
2021-03-261,320.501,3231,300.501,312.503,434,4001,312.50
2021-03-251,3001,323.501,2981,3054,205,1001,305
2021-03-241,3241,3251,278.501,286.503,504,8001,286.50
2021-03-231,3601,3741,3371,3383,290,4001,338
2021-03-221,3581,3601,3451,3464,647,1001,346
2021-03-191,3251,3801,3221,377.5010,416,2001,377.50
2021-03-181,3211,335.501,3121,330.504,205,2001,330.50
2021-03-171,2701,3051,2651,3053,243,7001,305
2021-03-161,276.501,303.501,2741,288.503,750,0001,288.50
2021-03-151,2731,3021,2721,281.503,583,1001,281.50
2021-03-121,2591,2671,247.501,2655,219,2001,265
2021-03-111,239.501,2621,236.501,246.504,256,3001,246.50
2021-03-101,203.501,234.501,1921,227.504,867,9001,227.50
2021-03-091,1851,2061,168.501,2055,174,7001,205
2021-03-081,177.501,1801,1511,161.504,967,7001,161.50
2021-03-051,1511,169.501,1351,1574,916,5001,157
2021-03-041,190.501,193.501,156.501,164.504,629,0001,164.50
2021-03-031,180.501,191.501,1711,188.505,234,2001,188.50
2021-03-021,1741,1761,141.501,1573,275,6001,157
2021-03-011,1581,163.501,146.501,1623,889,4001,162
2021-02-261,1561,169.501,137.501,1465,930,4001,146
2021-02-251,169.501,1741,158.501,1633,864,1001,163
2021-02-241,1651,179.501,1501,156.505,186,7001,156.50
2021-02-221,1481,165.501,1401,147.503,680,7001,147.50
2021-02-191,1431,150.501,1311,1334,234,9001,133
2021-02-181,180.501,188.501,1521,163.503,057,6001,163.50
2021-02-171,174.501,1841,1671,181.502,539,3001,181.50
2021-02-161,1761,1801,1581,175.503,013,0001,175.50
2021-02-151,189.501,1901,1661,183.503,838,6001,183.50
2021-02-121,2231,224.501,1721,1845,808,5001,184
2021-02-101,211.501,257.501,2081,225.505,474,7001,225.50
2021-02-091,2521,2701,2111,233.505,557,1001,233.50
2021-02-081,229.501,246.501,226.501,242.503,809,1001,242.50
2021-02-051,221.501,2331,203.501,2153,262,8001,215
2021-02-041,2161,2251,2081,212.502,075,7001,212.50
2021-02-031,202.501,223.501,1981,2223,643,6001,222
2021-02-021,1881,2031,1801,195.503,232,0001,195.50
2021-02-011,163.501,189.501,161.501,175.502,444,9001,175.50
2021-01-291,2001,2041,163.501,164.504,416,7001,164.50
2021-01-281,1601,1911,1551,189.504,034,0001,189.50
2021-01-271,180.501,193.501,168.501,184.502,534,8001,184.50
2021-01-261,190.501,197.501,1781,179.503,148,4001,179.50
2021-01-251,174.501,209.501,1651,204.505,766,3001,204.50
2021-01-221,130.501,1471,127.501,144.501,813,9001,144.50
2021-01-211,138.501,154.501,137.501,143.503,099,8001,143.50
2021-01-201,119.501,1371,106.501,136.502,857,5001,136.50
2021-01-191,1001,119.501,0961,1112,934,3001,111
2021-01-181,1091,1171,0981,1131,850,7001,113
2021-01-151,1501,151.501,1231,1283,267,1001,128
2021-01-141,137.501,1571,128.501,1483,838,2001,148
2021-01-131,1441,1471,1291,139.504,215,3001,139.50
2021-01-121,1111,1421,106.501,1393,896,0001,139
2021-01-081,0821,109.501,078.501,1034,356,7001,103
2021-01-071,083.501,104.501,078.501,088.504,527,3001,088.50
2021-01-061,046.501,0671,0401,061.502,868,8001,061.50
2021-01-051,0391,0541,037.501,0482,175,0001,048
2021-01-041,0621,0641,033.501,042.502,085,8001,042.50

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