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
2022-05-131,050.51,075.51,0191,030.56,775,8001,030.50
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