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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 1,254.5 | 1,254.5 | 1,232.5 | 1,237 | 3,544,100 | 1,237 |
| 2021-09-22 | 1,238.5 | 1,241.5 | 1,214.5 | 1,214.5 | 2,908,400 | 1,214.50 |
| 2021-09-21 | 1,246 | 1,251 | 1,239 | 1,243.5 | 3,522,100 | 1,243.50 |
| 2021-09-17 | 1,264.5 | 1,276 | 1,258 | 1,265 | 5,928,700 | 1,265 |
| 2021-09-16 | 1,265.5 | 1,265.5 | 1,253 | 1,259 | 2,784,900 | 1,259 |
| 2021-09-15 | 1,252.5 | 1,261.5 | 1,243 | 1,253.5 | 3,548,200 | 1,253.50 |
| 2021-09-14 | 1,270 | 1,286 | 1,259 | 1,273.5 | 4,595,900 | 1,273.50 |
| 2021-09-13 | 1,235.5 | 1,264.5 | 1,234.5 | 1,261.5 | 4,174,400 | 1,261.50 |
| 2021-09-10 | 1,213.5 | 1,237 | 1,208 | 1,235 | 5,909,600 | 1,235 |
| 2021-09-09 | 1,186 | 1,214.5 | 1,185.5 | 1,204.5 | 5,657,800 | 1,204.50 |
| 2021-09-08 | 1,172.5 | 1,188.5 | 1,169 | 1,188.5 | 3,690,900 | 1,188.50 |
| 2021-09-07 | 1,168 | 1,178 | 1,163.5 | 1,174.5 | 4,270,700 | 1,174.50 |
| 2021-09-06 | 1,168 | 1,176.5 | 1,154.5 | 1,157 | 3,711,900 | 1,157 |
| 2021-09-03 | 1,147.5 | 1,156 | 1,141 | 1,149.5 | 4,722,700 | 1,149.50 |
| 2021-09-02 | 1,144 | 1,150 | 1,137 | 1,140 | 2,235,500 | 1,140 |
| 2021-09-01 | 1,140 | 1,151 | 1,138.5 | 1,144.5 | 3,327,400 | 1,144.50 |
| 2021-08-31 | 1,125.5 | 1,143 | 1,122.5 | 1,136 | 4,245,200 | 1,136 |
| 2021-08-30 | 1,126.5 | 1,135.5 | 1,123.5 | 1,135.5 | 3,896,300 | 1,135.50 |
| 2021-08-27 | 1,110.5 | 1,117 | 1,101 | 1,114.5 | 2,845,200 | 1,114.50 |
| 2021-08-26 | 1,124.5 | 1,129.5 | 1,117.5 | 1,118.5 | 3,771,000 | 1,118.50 |
| 2021-08-25 | 1,150 | 1,159 | 1,138.5 | 1,140 | 2,548,900 | 1,140 |
| 2021-08-24 | 1,144 | 1,158.5 | 1,142 | 1,148.5 | 3,145,200 | 1,148.50 |
| 2021-08-23 | 1,134.5 | 1,148.5 | 1,130.5 | 1,138.5 | 3,215,900 | 1,138.50 |
| 2021-08-20 | 1,137.5 | 1,144 | 1,121 | 1,121.5 | 4,036,800 | 1,121.50 |
| 2021-08-19 | 1,163 | 1,173 | 1,154 | 1,154 | 2,105,000 | 1,154 |
| 2021-08-18 | 1,169.5 | 1,186 | 1,164.5 | 1,176.5 | 2,021,000 | 1,176.50 |
| 2021-08-17 | 1,178.5 | 1,180 | 1,161.5 | 1,162.5 | 1,610,600 | 1,162.50 |
| 2021-08-16 | 1,190 | 1,190 | 1,167 | 1,172 | 2,409,500 | 1,172 |
| 2021-08-13 | 1,209 | 1,212 | 1,197 | 1,198 | 1,839,000 | 1,198 |
| 2021-08-12 | 1,202.5 | 1,222 | 1,201 | 1,209 | 2,426,900 | 1,209 |
| 2021-08-11 | 1,192.5 | 1,195 | 1,182.5 | 1,188 | 3,050,700 | 1,188 |
| 2021-08-10 | 1,195 | 1,204.5 | 1,171 | 1,173 | 4,106,500 | 1,173 |
| 2021-08-06 | 1,207.5 | 1,240.5 | 1,163 | 1,195 | 6,454,900 | 1,195 |
| 2021-08-05 | 1,200.5 | 1,209 | 1,197.5 | 1,200.5 | 1,808,700 | 1,200.50 |
| 2021-08-04 | 1,222 | 1,225.5 | 1,202.5 | 1,206 | 2,135,600 | 1,206 |
| 2021-08-03 | 1,208.5 | 1,223.5 | 1,207.5 | 1,219 | 1,805,700 | 1,219 |
| 2021-08-02 | 1,203 | 1,227.5 | 1,202 | 1,224.5 | 2,799,800 | 1,224.50 |
| 2021-07-30 | 1,209.5 | 1,213.5 | 1,187 | 1,187 | 2,725,100 | 1,187 |
| 2021-07-29 | 1,202.5 | 1,210.5 | 1,198.5 | 1,205.5 | 2,101,600 | 1,205.50 |
| 2021-07-28 | 1,190 | 1,206 | 1,189 | 1,200.5 | 2,494,500 | 1,200.50 |
| 2021-07-27 | 1,199 | 1,206.5 | 1,193.5 | 1,200.5 | 2,874,100 | 1,200.50 |
| 2021-07-26 | 1,207.5 | 1,209 | 1,185.5 | 1,189.5 | 3,788,100 | 1,189.50 |
| 2021-07-21 | 1,193.5 | 1,201 | 1,178.5 | 1,180 | 2,523,800 | 1,180 |
| 2021-07-20 | 1,160 | 1,176.5 | 1,159.5 | 1,163.5 | 3,200,900 | 1,163.50 |
| 2021-07-19 | 1,180 | 1,192 | 1,172 | 1,177 | 2,235,900 | 1,177 |
| 2021-07-16 | 1,188 | 1,204.5 | 1,185 | 1,192.5 | 4,195,700 | 1,192.50 |
| 2021-07-15 | 1,219 | 1,223 | 1,200 | 1,205 | 2,623,000 | 1,205 |
| 2021-07-14 | 1,212.5 | 1,232.5 | 1,208.5 | 1,224 | 2,514,600 | 1,224 |
| 2021-07-13 | 1,220.5 | 1,237.5 | 1,214.5 | 1,237 | 3,200,400 | 1,237 |
| 2021-07-12 | 1,199.5 | 1,222 | 1,195 | 1,210.5 | 4,434,600 | 1,210.50 |
| 2021-07-09 | 1,155 | 1,175.5 | 1,142 | 1,170 | 5,945,500 | 1,170 |
| 2021-07-08 | 1,197.5 | 1,202.5 | 1,177 | 1,177.5 | 4,455,100 | 1,177.50 |
| 2021-07-07 | 1,200.5 | 1,210 | 1,195.5 | 1,204 | 2,886,500 | 1,204 |
| 2021-07-06 | 1,242.5 | 1,243 | 1,228 | 1,237 | 1,453,800 | 1,237 |
| 2021-07-05 | 1,245 | 1,248 | 1,235.5 | 1,237 | 1,562,500 | 1,237 |
| 2021-07-02 | 1,225 | 1,249.5 | 1,221.5 | 1,247.5 | 3,199,600 | 1,247.50 |
| 2021-07-01 | 1,230 | 1,232.5 | 1,218 | 1,228 | 2,152,200 | 1,228 |
| 2021-06-30 | 1,233.5 | 1,243 | 1,220.5 | 1,220.5 | 2,708,800 | 1,220.50 |
| 2021-06-29 | 1,213 | 1,218 | 1,203 | 1,217 | 2,456,200 | 1,217 |
| 2021-06-28 | 1,235 | 1,240 | 1,225.5 | 1,228.5 | 1,891,100 | 1,228.50 |
| 2021-06-25 | 1,234 | 1,238.5 | 1,223.5 | 1,232.5 | 1,906,300 | 1,232.50 |
| 2021-06-24 | 1,218 | 1,223 | 1,208.5 | 1,220.5 | 1,560,700 | 1,220.50 |
| 2021-06-23 | 1,226 | 1,232.5 | 1,216 | 1,220 | 2,104,200 | 1,220 |
| 2021-06-22 | 1,216 | 1,236 | 1,211.5 | 1,234 | 3,692,500 | 1,234 |
| 2021-06-21 | 1,195 | 1,197.5 | 1,169.5 | 1,177 | 3,749,000 | 1,177 |
| 2021-06-18 | 1,220 | 1,228.5 | 1,213.5 | 1,220.5 | 4,885,100 | 1,220.50 |
| 2021-06-17 | 1,244 | 1,249.5 | 1,224 | 1,233 | 2,997,900 | 1,233 |
| 2021-06-16 | 1,250 | 1,269 | 1,248.5 | 1,254.5 | 2,632,600 | 1,254.50 |
| 2021-06-15 | 1,250.5 | 1,264.5 | 1,245.5 | 1,250.5 | 2,032,100 | 1,250.50 |
| 2021-06-14 | 1,259.5 | 1,265.5 | 1,250.5 | 1,255 | 1,309,500 | 1,255 |
| 2021-06-11 | 1,269 | 1,271 | 1,245.5 | 1,253.5 | 3,054,200 | 1,253.50 |
| 2021-06-10 | 1,255.5 | 1,268.5 | 1,248.5 | 1,266 | 2,001,300 | 1,266 |
| 2021-06-09 | 1,273 | 1,274.5 | 1,256 | 1,259 | 2,437,200 | 1,259 |
| 2021-06-08 | 1,270.5 | 1,287.5 | 1,267 | 1,275 | 3,100,800 | 1,275 |
| 2021-06-07 | 1,290 | 1,295 | 1,264.5 | 1,270.5 | 2,911,000 | 1,270.50 |
| 2021-06-04 | 1,254.5 | 1,272.5 | 1,247.5 | 1,272.5 | 3,745,600 | 1,272.50 |
| 2021-06-03 | 1,261 | 1,275 | 1,255 | 1,261.5 | 4,014,900 | 1,261.50 |
| 2021-06-02 | 1,233 | 1,262 | 1,227 | 1,257.5 | 4,847,700 | 1,257.50 |
| 2021-06-01 | 1,214.5 | 1,223.5 | 1,203.5 | 1,217 | 2,355,900 | 1,217 |
| 2021-05-31 | 1,224 | 1,228.5 | 1,200.5 | 1,205 | 3,457,400 | 1,205 |
| 2021-05-28 | 1,225 | 1,250 | 1,224 | 1,241 | 5,554,100 | 1,241 |
| 2021-05-27 | 1,230 | 1,239 | 1,201.5 | 1,202 | 8,711,200 | 1,202 |
| 2021-05-26 | 1,230.5 | 1,254.5 | 1,228.5 | 1,245.5 | 4,035,700 | 1,245.50 |
| 2021-05-25 | 1,255.5 | 1,256 | 1,239 | 1,245 | 3,052,500 | 1,245 |
| 2021-05-24 | 1,229 | 1,262 | 1,227.5 | 1,251 | 3,568,800 | 1,251 |
| 2021-05-21 | 1,217 | 1,230 | 1,213 | 1,220 | 3,574,800 | 1,220 |
| 2021-05-20 | 1,201 | 1,229 | 1,198.5 | 1,223 | 3,710,900 | 1,223 |
| 2021-05-19 | 1,210 | 1,240 | 1,205.5 | 1,215 | 4,235,200 | 1,215 |
| 2021-05-18 | 1,226.5 | 1,252.5 | 1,226 | 1,234.5 | 6,330,300 | 1,234.50 |
| 2021-05-17 | 1,230 | 1,241 | 1,209 | 1,226 | 3,545,200 | 1,226 |
| 2021-05-14 | 1,225 | 1,234.5 | 1,213.5 | 1,221.5 | 5,487,000 | 1,221.50 |
| 2021-05-13 | 1,141.5 | 1,239 | 1,141.5 | 1,214 | 6,994,700 | 1,214 |
| 2021-05-12 | 1,179 | 1,184.5 | 1,143.5 | 1,155 | 3,765,000 | 1,155 |
| 2021-05-11 | 1,210 | 1,220.5 | 1,177 | 1,183.5 | 3,262,400 | 1,183.50 |
| 2021-05-10 | 1,198 | 1,213.5 | 1,191 | 1,207.5 | 2,556,000 | 1,207.50 |
| 2021-05-07 | 1,186.5 | 1,201.5 | 1,182 | 1,198 | 2,642,700 | 1,198 |
| 2021-05-06 | 1,178 | 1,196 | 1,170.5 | 1,184.5 | 4,577,600 | 1,184.50 |
| 2021-04-30 | 1,145.5 | 1,165 | 1,145 | 1,151.5 | 4,547,600 | 1,151.50 |
| 2021-04-28 | 1,171.5 | 1,177.5 | 1,149.5 | 1,161 | 4,041,900 | 1,161 |
| 2021-04-27 | 1,196 | 1,202.5 | 1,168.5 | 1,173.5 | 4,439,500 | 1,173.50 |
| 2021-04-26 | 1,219 | 1,223.5 | 1,200 | 1,205.5 | 2,498,800 | 1,205.50 |
| 2021-04-23 | 1,196.5 | 1,219 | 1,196 | 1,214 | 2,078,800 | 1,214 |
| 2021-04-22 | 1,209 | 1,221.5 | 1,206.5 | 1,219 | 2,340,600 | 1,219 |
| 2021-04-21 | 1,193 | 1,199.5 | 1,178 | 1,188.5 | 3,556,100 | 1,188.50 |
| 2021-04-20 | 1,228 | 1,233 | 1,211 | 1,220 | 3,968,800 | 1,220 |
| 2021-04-19 | 1,258.5 | 1,263 | 1,238 | 1,244.5 | 3,094,000 | 1,244.50 |
| 2021-04-16 | 1,230 | 1,256.5 | 1,228 | 1,253 | 3,749,600 | 1,253 |
| 2021-04-15 | 1,226 | 1,248 | 1,226 | 1,231 | 2,154,200 | 1,231 |
| 2021-04-14 | 1,221.5 | 1,222.5 | 1,204.5 | 1,220 | 3,175,900 | 1,220 |
| 2021-04-13 | 1,214.5 | 1,249 | 1,213 | 1,235 | 3,230,700 | 1,235 |
| 2021-04-12 | 1,238 | 1,250 | 1,224 | 1,226 | 3,004,600 | 1,226 |
| 2021-04-09 | 1,246.5 | 1,261 | 1,230 | 1,232.5 | 3,405,000 | 1,232.50 |
| 2021-04-08 | 1,235.5 | 1,247 | 1,223 | 1,233.5 | 3,190,400 | 1,233.50 |
| 2021-04-07 | 1,234.5 | 1,249.5 | 1,225 | 1,248.5 | 2,605,300 | 1,248.50 |
| 2021-04-06 | 1,260.5 | 1,262 | 1,222 | 1,231 | 3,143,800 | 1,231 |
| 2021-04-05 | 1,265 | 1,270 | 1,249 | 1,254 | 2,830,400 | 1,254 |
| 2021-04-02 | 1,247 | 1,276 | 1,246 | 1,260.5 | 2,990,500 | 1,260.50 |
| 2021-04-01 | 1,269.5 | 1,281 | 1,245.5 | 1,246 | 3,322,700 | 1,246 |
| 2021-03-31 | 1,283 | 1,290.5 | 1,270 | 1,274.5 | 3,215,300 | 1,274.50 |
| 2021-03-30 | 1,305 | 1,313.5 | 1,283 | 1,298.5 | 2,924,000 | 1,298.50 |
| 2021-03-29 | 1,330 | 1,333 | 1,298.5 | 1,316 | 5,048,900 | 1,316 |
| 2021-03-26 | 1,320.5 | 1,323 | 1,300.5 | 1,312.5 | 3,434,400 | 1,312.50 |
| 2021-03-25 | 1,300 | 1,323.5 | 1,298 | 1,305 | 4,205,100 | 1,305 |
| 2021-03-24 | 1,324 | 1,325 | 1,278.5 | 1,286.5 | 3,504,800 | 1,286.50 |
| 2021-03-23 | 1,360 | 1,374 | 1,337 | 1,338 | 3,290,400 | 1,338 |
| 2021-03-22 | 1,358 | 1,360 | 1,345 | 1,346 | 4,647,100 | 1,346 |
| 2021-03-19 | 1,325 | 1,380 | 1,322 | 1,377.5 | 10,416,200 | 1,377.50 |
| 2021-03-18 | 1,321 | 1,335.5 | 1,312 | 1,330.5 | 4,205,200 | 1,330.50 |
| 2021-03-17 | 1,270 | 1,305 | 1,265 | 1,305 | 3,243,700 | 1,305 |
| 2021-03-16 | 1,276.5 | 1,303.5 | 1,274 | 1,288.5 | 3,750,000 | 1,288.50 |
| 2021-03-15 | 1,273 | 1,302 | 1,272 | 1,281.5 | 3,583,100 | 1,281.50 |
| 2021-03-12 | 1,259 | 1,267 | 1,247.5 | 1,265 | 5,219,200 | 1,265 |
| 2021-03-11 | 1,239.5 | 1,262 | 1,236.5 | 1,246.5 | 4,256,300 | 1,246.50 |
| 2021-03-10 | 1,203.5 | 1,234.5 | 1,192 | 1,227.5 | 4,867,900 | 1,227.50 |
| 2021-03-09 | 1,185 | 1,206 | 1,168.5 | 1,205 | 5,174,700 | 1,205 |
| 2021-03-08 | 1,177.5 | 1,180 | 1,151 | 1,161.5 | 4,967,700 | 1,161.50 |
| 2021-03-05 | 1,151 | 1,169.5 | 1,135 | 1,157 | 4,916,500 | 1,157 |
| 2021-03-04 | 1,190.5 | 1,193.5 | 1,156.5 | 1,164.5 | 4,629,000 | 1,164.50 |
| 2021-03-03 | 1,180.5 | 1,191.5 | 1,171 | 1,188.5 | 5,234,200 | 1,188.50 |
| 2021-03-02 | 1,174 | 1,176 | 1,141.5 | 1,157 | 3,275,600 | 1,157 |
| 2021-03-01 | 1,158 | 1,163.5 | 1,146.5 | 1,162 | 3,889,400 | 1,162 |
| 2021-02-26 | 1,156 | 1,169.5 | 1,137.5 | 1,146 | 5,930,400 | 1,146 |
| 2021-02-25 | 1,169.5 | 1,174 | 1,158.5 | 1,163 | 3,864,100 | 1,163 |
| 2021-02-24 | 1,165 | 1,179.5 | 1,150 | 1,156.5 | 5,186,700 | 1,156.50 |
| 2021-02-22 | 1,148 | 1,165.5 | 1,140 | 1,147.5 | 3,680,700 | 1,147.50 |
| 2021-02-19 | 1,143 | 1,150.5 | 1,131 | 1,133 | 4,234,900 | 1,133 |
| 2021-02-18 | 1,180.5 | 1,188.5 | 1,152 | 1,163.5 | 3,057,600 | 1,163.50 |
| 2021-02-17 | 1,174.5 | 1,184 | 1,167 | 1,181.5 | 2,539,300 | 1,181.50 |
| 2021-02-16 | 1,176 | 1,180 | 1,158 | 1,175.5 | 3,013,000 | 1,175.50 |
| 2021-02-15 | 1,189.5 | 1,190 | 1,166 | 1,183.5 | 3,838,600 | 1,183.50 |
| 2021-02-12 | 1,223 | 1,224.5 | 1,172 | 1,184 | 5,808,500 | 1,184 |
| 2021-02-10 | 1,211.5 | 1,257.5 | 1,208 | 1,225.5 | 5,474,700 | 1,225.50 |
| 2021-02-09 | 1,252 | 1,270 | 1,211 | 1,233.5 | 5,557,100 | 1,233.50 |
| 2021-02-08 | 1,229.5 | 1,246.5 | 1,226.5 | 1,242.5 | 3,809,100 | 1,242.50 |
| 2021-02-05 | 1,221.5 | 1,233 | 1,203.5 | 1,215 | 3,262,800 | 1,215 |
| 2021-02-04 | 1,216 | 1,225 | 1,208 | 1,212.5 | 2,075,700 | 1,212.50 |
| 2021-02-03 | 1,202.5 | 1,223.5 | 1,198 | 1,222 | 3,643,600 | 1,222 |
| 2021-02-02 | 1,188 | 1,203 | 1,180 | 1,195.5 | 3,232,000 | 1,195.50 |
| 2021-02-01 | 1,163.5 | 1,189.5 | 1,161.5 | 1,175.5 | 2,444,900 | 1,175.50 |
| 2021-01-29 | 1,200 | 1,204 | 1,163.5 | 1,164.5 | 4,416,700 | 1,164.50 |
| 2021-01-28 | 1,160 | 1,191 | 1,155 | 1,189.5 | 4,034,000 | 1,189.50 |
| 2021-01-27 | 1,180.5 | 1,193.5 | 1,168.5 | 1,184.5 | 2,534,800 | 1,184.50 |
| 2021-01-26 | 1,190.5 | 1,197.5 | 1,178 | 1,179.5 | 3,148,400 | 1,179.50 |
| 2021-01-25 | 1,174.5 | 1,209.5 | 1,165 | 1,204.5 | 5,766,300 | 1,204.50 |
| 2021-01-22 | 1,130.5 | 1,147 | 1,127.5 | 1,144.5 | 1,813,900 | 1,144.50 |
| 2021-01-21 | 1,138.5 | 1,154.5 | 1,137.5 | 1,143.5 | 3,099,800 | 1,143.50 |
| 2021-01-20 | 1,119.5 | 1,137 | 1,106.5 | 1,136.5 | 2,857,500 | 1,136.50 |
| 2021-01-19 | 1,100 | 1,119.5 | 1,096 | 1,111 | 2,934,300 | 1,111 |
| 2021-01-18 | 1,109 | 1,117 | 1,098 | 1,113 | 1,850,700 | 1,113 |
| 2021-01-15 | 1,150 | 1,151.5 | 1,123 | 1,128 | 3,267,100 | 1,128 |
| 2021-01-14 | 1,137.5 | 1,157 | 1,128.5 | 1,148 | 3,838,200 | 1,148 |
| 2021-01-13 | 1,144 | 1,147 | 1,129 | 1,139.5 | 4,215,300 | 1,139.50 |
| 2021-01-12 | 1,111 | 1,142 | 1,106.5 | 1,139 | 3,896,000 | 1,139 |
| 2021-01-08 | 1,082 | 1,109.5 | 1,078.5 | 1,103 | 4,356,700 | 1,103 |
| 2021-01-07 | 1,083.5 | 1,104.5 | 1,078.5 | 1,088.5 | 4,527,300 | 1,088.50 |
| 2021-01-06 | 1,046.5 | 1,067 | 1,040 | 1,061.5 | 2,868,800 | 1,061.50 |
| 2021-01-05 | 1,039 | 1,054 | 1,037.5 | 1,048 | 2,175,000 | 1,048 |
| 2021-01-04 | 1,062 | 1,064 | 1,033.5 | 1,042.5 | 2,085,800 | 1,042.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
