3407 旭化成(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-011,0271,0271,0131,019.56,324,9001,019.50
2023-11-301,017.51,026.51,0131,026.512,344,3001,026.50
2023-11-291,0121,027.51,010.51,026.53,470,0001,026.50
2023-11-281,0221,0231,0111,017.52,989,1001,017.50
2023-11-271,0301,0311,0131,0233,813,6001,023
2023-11-241,0231,0311,0191,029.55,265,7001,029.50
2023-11-221,0121,024.51,0101,0183,363,8001,018
2023-11-211,0101,0181,007.51,010.53,388,4001,010.50
2023-11-201,0251,0261,0031,0073,650,5001,007
2023-11-171,0121,025.51,0111,025.53,855,8001,025.50
2023-11-161,0201,0201,0011,007.53,371,7001,007.50
2023-11-151,0191,0201,009.51,0203,927,1001,020
2023-11-141,0021,0181,0021,012.55,275,9001,012.50
2023-11-131,004.51,007.5994.61,001.54,113,0001,001.50
2023-11-101,005.51,009997.11,0083,733,4001,008
2023-11-091,003.51,018.5998.91,005.55,751,9001,005.50
2023-11-081,0011,014.5989.31,003.512,814,6001,003.50
2023-11-07947.3999.8944.2994.617,164,300994.60
2023-11-06946955.8940.8953.76,577,700953.70
2023-11-02943944.5932.6935.44,241,100935.40
2023-11-01934.7941.8931.9938.65,671,700938.60
2023-10-31924.6929.1917.5923.45,085,000923.40
2023-10-30924924.7914.2918.314,115,300918.30
2023-10-27913.5927.5913.5927.13,762,900927.10
2023-10-26913.8920906.8910.44,156,800910.40
2023-10-25920.4925.7913913.83,488,600913.80
2023-10-24912.9919900.7916.95,110,100916.90
2023-10-239249249109104,385,000910
2023-10-20923.7930.7921.6924.73,530,400924.70
2023-10-19924.3931.9922.6929.42,773,400929.40
2023-10-18933.4936.9927.2931.63,483,000931.60
2023-10-17939.8942.7927.8928.92,983,600928.90
2023-10-16932.6936.1927.2930.74,161,700930.70
2023-10-13939.5944932.6936.45,360,900936.40
2023-10-12935945.6933.2944.84,952,400944.80
2023-10-11927935.4924.69304,612,600930
2023-10-10918.3927.3916.8921.14,893,000921.10
2023-10-06910.8913.3903.8908.43,825,400908.40
2023-10-05905912.8897.8911.35,438,500911.30
2023-10-04910.1910.9896899.38,710,700899.30
2023-10-03934.9935.4913.6915.16,541,200915.10
2023-10-02945.6953933.3934.24,516,400934.20
2023-09-29951.1952.9937.5939.97,079,400939.90
2023-09-28962.8964.2950.1953.95,192,000953.90
2023-09-27979.7980.9971.1980.96,146,700980.90
2023-09-269859869749774,446,500977
2023-09-25989.6989.6977.4981.54,230,300981.50
2023-09-22975980.5970.1974.94,642,500974.90
2023-09-21992995.4984986.24,520,400986.20
2023-09-201,0081,008.5996.5996.55,291,500996.50
2023-09-19999.91,009997.91,002.55,253,6001,002.50
2023-09-15993.71,005.5992.4995.78,857,600995.70
2023-09-14982987.9978985.25,682,100985.20
2023-09-13972.2977.8965.3974.85,527,500974.80
2023-09-12959.2965.2958.5963.93,929,600963.90
2023-09-11954956.9947.5949.73,217,200949.70
2023-09-08961965946.8948.67,188,600948.60
2023-09-07972.3977.6968.2968.24,628,400968.20
2023-09-06964.4972.7961970.34,667,900970.30
2023-09-05964.2964.8956.3964.54,344,100964.50
2023-09-04955.1962950.59624,183,900962
2023-09-01940.2953.7939950.74,102,200950.70
2023-08-31937944.2936.8941.85,309,900941.80
2023-08-30939.5942.1934.6937.83,603,900937.80
2023-08-29935940.7933.6936.23,593,900936.20
2023-08-28927.7933.5924.3931.13,323,000931.10
2023-08-25917.7925.5915.4921.54,057,300921.50
2023-08-24917922.3916922.23,111,900922.20
2023-08-23910.1916.9907.7915.96,053,300915.90
2023-08-22911.9920.8910.6920.83,225,700920.80
2023-08-21910916908.9911.72,807,100911.70
2023-08-18907.2911.6906.4909.84,492,900909.80
2023-08-17918.6919.5906.8913.35,833,000913.30
2023-08-16923923.8918.39204,149,500920
2023-08-15931.3934.5929.3931.64,189,000931.60
2023-08-14936.4941.5931.2931.54,655,200931.50
2023-08-10923.2935.4923.2935.45,327,400935.40
2023-08-09929.9929.9918.6925.24,544,500925.20
2023-08-08919.9932.6917.19307,114,000930
2023-08-07911919.1904918.66,924,300918.60
2023-08-04922.6922.690090016,115,000900
2023-08-03965965.4926936.113,902,000936.10
2023-08-02967.1975.4963.4969.24,754,600969.20
2023-08-01973.8977.7970.7973.86,919,100973.80
2023-07-31968968.4963.1968.48,408,800968.40
2023-07-28952963.9950.2961.57,284,100961.50
2023-07-27960964.4957.1962.43,891,600962.40
2023-07-26964.5965.7958.29603,783,700960
2023-07-25961.5961.5956.9961.15,427,500961.10
2023-07-24956962.9953.3962.25,901,400962.20
2023-07-21950954.4947.39516,592,600951
2023-07-20954.5959946.5947.57,973,100947.50
2023-07-19957.1957.2949.3954.58,412,600954.50
2023-07-18950955.5948.2951.65,955,300951.60
2023-07-14960.8967.9957.6959.45,776,600959.40
2023-07-13963.1966.3960.2961.74,928,200961.70
2023-07-12975975961.6963.13,952,700963.10
2023-07-11980.9986966.29685,019,200968
2023-07-10985988970.5973.97,345,100973.90
2023-07-07988.3988.3979.1979.85,372,200979.80
2023-07-06998.81,003.5991.5995.87,176,800995.80
2023-07-05983990978.29904,012,700990
2023-07-04995.9997982.8983.35,582,300983.30
2023-07-03980992.5976.39907,343,700990
2023-06-30972973.1962.79727,483,800972
2023-06-29980983963.8965.36,368,500965.30
2023-06-28970.5975.9963.2975.28,154,200975.20
2023-06-27967.8969.3958.6963.74,986,900963.70
2023-06-26956.6964.2950.3957.95,407,200957.90
2023-06-23969.4973950.6953.810,170,000953.80
2023-06-22972974.4963.2965.112,487,200965.10
2023-06-21977.6981.7971.4981.35,322,400981.30
2023-06-20986.4990.7981.3984.84,284,500984.80
2023-06-19976.1992.8974.3986.56,426,600986.50
2023-06-16968971.8964.1971.86,591,200971.80
2023-06-15961.8974.5955.7972.96,368,800972.90
2023-06-14962.7967960.4961.17,049,700961.10
2023-06-13961961.7954.79586,409,500958
2023-06-12963.5963.9956.29575,080,500957
2023-06-09960964.5957.5962.45,470,300962.40
2023-06-08964.2965.6955.19584,705,700958
2023-06-07979979.8957960.86,288,400960.80
2023-06-06956.6970.9951970.44,075,900970.40
2023-06-05972973.8961.7966.45,268,300966.40
2023-06-02942955.2941.1955.23,831,400955.20
2023-06-01940.9945.1935.6941.73,715,100941.70
2023-05-31944.9949.4939.1948.510,268,700948.50
2023-05-30962.3964952.2959.92,769,500959.90
2023-05-29975979.9964.9965.52,919,500965.50
2023-05-26967968.69609603,344,200960
2023-05-25964.2969.7961.8963.74,338,200963.70
2023-05-24964.4966.9960.59653,958,600965
2023-05-23968.6973.5961.4965.25,435,900965.20
2023-05-22953.7965.6952.9965.64,700,200965.60
2023-05-19961963.2950.49514,675,400951
2023-05-18960963.2953.7960.64,017,300960.60
2023-05-17957958.7953.3956.94,185,800956.90
2023-05-16963964.3945.49555,798,100955
2023-05-15968.5969959.2961.63,369,800961.60
2023-05-12969.5971.6958.6963.15,442,300963.10
2023-05-11979.9980.6957.5959.99,028,300959.90
2023-05-109701,017967.11,001.512,158,9001,001.50
2023-05-09958.1968.2955.39665,987,600966
2023-05-08965966954.7958.14,374,500958.10
2023-05-02960963.2950.8956.22,728,100956.20
2023-05-01967.8969957.6963.73,569,100963.70
2023-04-28947.5957.7945.4957.74,935,000957.70
2023-04-27933.6942.2930.7942.12,639,900942.10
2023-04-26942942.4931.8935.83,178,300935.80
2023-04-25949.7954.6946.1947.14,059,800947.10
2023-04-24947.9947.9942944.12,697,500944.10
2023-04-21944.8950.2942.5948.64,317,100948.60
2023-04-20948.3950.3945.6948.73,757,800948.70
2023-04-19939946.9937.7946.93,986,900946.90
2023-04-18938945.4936940.43,950,600940.40
2023-04-17939.6940932.39383,149,500938
2023-04-14945945936.3937.16,298,200937.10
2023-04-13933.1940.5933.1939.33,773,500939.30
2023-04-12935943.49359394,160,800939
2023-04-11926.8929918.5926.93,365,700926.90
2023-04-10926927.6918.5920.62,924,700920.60
2023-04-07913924.7911.2920.62,716,100920.60
2023-04-06910913.8906.5912.54,269,500912.50
2023-04-05930933.5916.4917.64,297,000917.60
2023-04-04944.1944.5937.79415,337,700941
2023-04-03929.4939.7927.1938.85,476,100938.80
2023-03-31923.6931.3922.1926.34,956,800926.30
2023-03-30921.3924913.29184,935,700918
2023-03-29918929.5917.2929.55,093,000929.50
2023-03-28922922.5911.1917.53,851,900917.50
2023-03-27914917.2910.2912.33,743,600912.30
2023-03-24905.9907.9900.2904.73,535,600904.70
2023-03-23900911.4893.5909.24,662,700909.20
2023-03-22917.4917.5901905.96,364,300905.90
2023-03-20912.2915.4896.6897.58,903,200897.50
2023-03-17927928.8917.1922.55,099,600922.50
2023-03-16910.2923.6906.79235,350,300923
2023-03-15933.3937.7928.5935.44,497,200935.40
2023-03-14930932.3913.2922.47,199,900922.40
2023-03-13963.1964.6938.8943.36,315,200943.30
2023-03-10969980.9968.8973.26,134,700973.20
2023-03-09976.6991968.398411,992,100984
2023-03-08968.7973.4967.4971.73,520,400971.70
2023-03-07963.5975.5963973.63,845,200973.60
2023-03-06970971.3963.59683,242,000968
2023-03-03956.5961.8952.1960.94,501,600960.90
2023-03-02959.5961.2949.4950.23,742,400950.20
2023-03-01949.8957.4949.8953.83,340,700953.80
2023-02-28955.8956.3947.3949.85,537,400949.80
2023-02-27949.4956.2947.89563,398,300956
2023-02-24945949.8940.39454,184,000945
2023-02-22955.2957938.6941.95,496,900941.90
2023-02-21950.3956.8948.1956.73,429,300956.70
2023-02-20944954.1942.3954.14,090,200954.10
2023-02-17928.6940926938.24,103,000938.20
2023-02-16933.8937.7931.4936.63,326,400936.60
2023-02-15938939.4925928.46,544,200928.40
2023-02-14948948.6936.2937.72,810,000937.70
2023-02-13942.3942.6930.3940.44,154,500940.40
2023-02-10942.2949.5936.1942.35,193,400942.30
2023-02-09934949.2930.5942.25,948,200942.20
2023-02-08969.7981938.1945.110,616,300945.10
2023-02-07962.1970.2961.1964.53,396,000964.50
2023-02-06971.4977967.4970.22,896,200970.20
2023-02-03960.4967.6956.3964.12,849,500964.10
2023-02-02983.7983.7965.6966.63,846,100966.60
2023-02-01990990.9977.6979.73,001,500979.70
2023-01-31983985.7976.5982.44,594,900982.40
2023-01-30970.9974.8966.6972.33,305,500972.30
2023-01-27970972963.19713,883,800971
2023-01-26954.1964.4952.99603,929,900960
2023-01-25938.1957.6931.5952.79,253,600952.70
2023-01-24960961.5954.8958.54,919,300958.50
2023-01-23955959.3950953.93,101,300953.90
2023-01-20941.7943.8938.8943.82,654,000943.80
2023-01-19943.7952.1935.5937.33,831,600937.30
2023-01-18932.3952.3928.5947.53,339,500947.50
2023-01-17924.2939.7924.2937.32,677,300937.30
2023-01-16930.1932.6923.4924.23,008,100924.20
2023-01-13937.9941.8932.8936.13,375,500936.10
2023-01-12937.1941.6935.6938.12,638,700938.10
2023-01-11923.2933.5923.2933.53,203,900933.50
2023-01-10928939.5924.4926.84,414,900926.80
2023-01-06931934.7928929.53,650,800929.50
2023-01-05932.2935.7929932.72,833,800932.70
2023-01-04935.5936.29269312,807,200931

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