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
2021-04-16	1,230	1,256.50	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	1,221.50	1,222.50	1,204.50	1,220	3,175,900	1,220
2021-04-13	1,214.50	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	1,246.50	1,261	1,230	1,232.50	3,405,000	1,232.50
2021-04-08	1,235.50	1,247	1,223	1,233.50	3,190,400	1,233.50
2021-04-07	1,234.50	1,249.50	1,225	1,248.50	2,605,300	1,248.50
2021-04-06	1,260.50	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	1,260.50	2,990,500	1,260.50
2021-04-01	1,269.50	1,281	1,245.50	1,246	3,322,700	1,246
2021-03-31	1,283	1,290.50	1,270	1,274.50	3,215,300	1,274.50
2021-03-30	1,305	1,313.50	1,283	1,298.50	2,924,000	1,298.50
2021-03-29	1,330	1,333	1,298.50	1,316	5,048,900	1,316
2021-03-26	1,320.50	1,323	1,300.50	1,312.50	3,434,400	1,312.50
2021-03-25	1,300	1,323.50	1,298	1,305	4,205,100	1,305
2021-03-24	1,324	1,325	1,278.50	1,286.50	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	1,377.50	10,416,200	1,377.50
2021-03-18	1,321	1,335.50	1,312	1,330.50	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	1,276.50	1,303.50	1,274	1,288.50	3,750,000	1,288.50
2021-03-15	1,273	1,302	1,272	1,281.50	3,583,100	1,281.50
2021-03-12	1,259	1,267	1,247.50	1,265	5,219,200	1,265
2021-03-11	1,239.50	1,262	1,236.50	1,246.50	4,256,300	1,246.50
2021-03-10	1,203.50	1,234.50	1,192	1,227.50	4,867,900	1,227.50
2021-03-09	1,185	1,206	1,168.50	1,205	5,174,700	1,205
2021-03-08	1,177.50	1,180	1,151	1,161.50	4,967,700	1,161.50
2021-03-05	1,151	1,169.50	1,135	1,157	4,916,500	1,157
2021-03-04	1,190.50	1,193.50	1,156.50	1,164.50	4,629,000	1,164.50
2021-03-03	1,180.50	1,191.50	1,171	1,188.50	5,234,200	1,188.50
2021-03-02	1,174	1,176	1,141.50	1,157	3,275,600	1,157
2021-03-01	1,158	1,163.50	1,146.50	1,162	3,889,400	1,162
2021-02-26	1,156	1,169.50	1,137.50	1,146	5,930,400	1,146
2021-02-25	1,169.50	1,174	1,158.50	1,163	3,864,100	1,163
2021-02-24	1,165	1,179.50	1,150	1,156.50	5,186,700	1,156.50
2021-02-22	1,148	1,165.50	1,140	1,147.50	3,680,700	1,147.50
2021-02-19	1,143	1,150.50	1,131	1,133	4,234,900	1,133
2021-02-18	1,180.50	1,188.50	1,152	1,163.50	3,057,600	1,163.50
2021-02-17	1,174.50	1,184	1,167	1,181.50	2,539,300	1,181.50
2021-02-16	1,176	1,180	1,158	1,175.50	3,013,000	1,175.50
2021-02-15	1,189.50	1,190	1,166	1,183.50	3,838,600	1,183.50
2021-02-12	1,223	1,224.50	1,172	1,184	5,808,500	1,184
2021-02-10	1,211.50	1,257.50	1,208	1,225.50	5,474,700	1,225.50
2021-02-09	1,252	1,270	1,211	1,233.50	5,557,100	1,233.50
2021-02-08	1,229.50	1,246.50	1,226.50	1,242.50	3,809,100	1,242.50
2021-02-05	1,221.50	1,233	1,203.50	1,215	3,262,800	1,215
2021-02-04	1,216	1,225	1,208	1,212.50	2,075,700	1,212.50
2021-02-03	1,202.50	1,223.50	1,198	1,222	3,643,600	1,222
2021-02-02	1,188	1,203	1,180	1,195.50	3,232,000	1,195.50
2021-02-01	1,163.50	1,189.50	1,161.50	1,175.50	2,444,900	1,175.50
2021-01-29	1,200	1,204	1,163.50	1,164.50	4,416,700	1,164.50
2021-01-28	1,160	1,191	1,155	1,189.50	4,034,000	1,189.50
2021-01-27	1,180.50	1,193.50	1,168.50	1,184.50	2,534,800	1,184.50
2021-01-26	1,190.50	1,197.50	1,178	1,179.50	3,148,400	1,179.50
2021-01-25	1,174.50	1,209.50	1,165	1,204.50	5,766,300	1,204.50
2021-01-22	1,130.50	1,147	1,127.50	1,144.50	1,813,900	1,144.50
2021-01-21	1,138.50	1,154.50	1,137.50	1,143.50	3,099,800	1,143.50
2021-01-20	1,119.50	1,137	1,106.50	1,136.50	2,857,500	1,136.50
2021-01-19	1,100	1,119.50	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	1,151.50	1,123	1,128	3,267,100	1,128
2021-01-14	1,137.50	1,157	1,128.50	1,148	3,838,200	1,148
2021-01-13	1,144	1,147	1,129	1,139.50	4,215,300	1,139.50
2021-01-12	1,111	1,142	1,106.50	1,139	3,896,000	1,139
2021-01-08	1,082	1,109.50	1,078.50	1,103	4,356,700	1,103
2021-01-07	1,083.50	1,104.50	1,078.50	1,088.50	4,527,300	1,088.50
2021-01-06	1,046.50	1,067	1,040	1,061.50	2,868,800	1,061.50
2021-01-05	1,039	1,054	1,037.50	1,048	2,175,000	1,048
2021-01-04	1,062	1,064	1,033.50	1,042.50	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