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 |
|---|---|---|---|---|---|---|
| 2023-03-20 | 912.2 | 915.4 | 896.6 | 897.5 | 8,903,200 | 897.50 |
| 2023-03-17 | 927 | 928.8 | 917.1 | 922.5 | 5,099,600 | 922.50 |
| 2023-03-16 | 910.2 | 923.6 | 906.7 | 923 | 5,350,300 | 923 |
| 2023-03-15 | 933.3 | 937.7 | 928.5 | 935.4 | 4,497,200 | 935.40 |
| 2023-03-14 | 930 | 932.3 | 913.2 | 922.4 | 7,199,900 | 922.40 |
| 2023-03-13 | 963.1 | 964.6 | 938.8 | 943.3 | 6,315,200 | 943.30 |
| 2023-03-10 | 969 | 980.9 | 968.8 | 973.2 | 6,134,700 | 973.20 |
| 2023-03-09 | 976.6 | 991 | 968.3 | 984 | 11,992,100 | 984 |
| 2023-03-08 | 968.7 | 973.4 | 967.4 | 971.7 | 3,520,400 | 971.70 |
| 2023-03-07 | 963.5 | 975.5 | 963 | 973.6 | 3,845,200 | 973.60 |
| 2023-03-06 | 970 | 971.3 | 963.5 | 968 | 3,242,000 | 968 |
| 2023-03-03 | 956.5 | 961.8 | 952.1 | 960.9 | 4,501,600 | 960.90 |
| 2023-03-02 | 959.5 | 961.2 | 949.4 | 950.2 | 3,742,400 | 950.20 |
| 2023-03-01 | 949.8 | 957.4 | 949.8 | 953.8 | 3,340,700 | 953.80 |
| 2023-02-28 | 955.8 | 956.3 | 947.3 | 949.8 | 5,537,400 | 949.80 |
| 2023-02-27 | 949.4 | 956.2 | 947.8 | 956 | 3,398,300 | 956 |
| 2023-02-24 | 945 | 949.8 | 940.3 | 945 | 4,184,000 | 945 |
| 2023-02-22 | 955.2 | 957 | 938.6 | 941.9 | 5,496,900 | 941.90 |
| 2023-02-21 | 950.3 | 956.8 | 948.1 | 956.7 | 3,429,300 | 956.70 |
| 2023-02-20 | 944 | 954.1 | 942.3 | 954.1 | 4,090,200 | 954.10 |
| 2023-02-17 | 928.6 | 940 | 926 | 938.2 | 4,103,000 | 938.20 |
| 2023-02-16 | 933.8 | 937.7 | 931.4 | 936.6 | 3,326,400 | 936.60 |
| 2023-02-15 | 938 | 939.4 | 925 | 928.4 | 6,544,200 | 928.40 |
| 2023-02-14 | 948 | 948.6 | 936.2 | 937.7 | 2,810,000 | 937.70 |
| 2023-02-13 | 942.3 | 942.6 | 930.3 | 940.4 | 4,154,500 | 940.40 |
| 2023-02-10 | 942.2 | 949.5 | 936.1 | 942.3 | 5,193,400 | 942.30 |
| 2023-02-09 | 934 | 949.2 | 930.5 | 942.2 | 5,948,200 | 942.20 |
| 2023-02-08 | 969.7 | 981 | 938.1 | 945.1 | 10,616,300 | 945.10 |
| 2023-02-07 | 962.1 | 970.2 | 961.1 | 964.5 | 3,396,000 | 964.50 |
| 2023-02-06 | 971.4 | 977 | 967.4 | 970.2 | 2,896,200 | 970.20 |
| 2023-02-03 | 960.4 | 967.6 | 956.3 | 964.1 | 2,849,500 | 964.10 |
| 2023-02-02 | 983.7 | 983.7 | 965.6 | 966.6 | 3,846,100 | 966.60 |
| 2023-02-01 | 990 | 990.9 | 977.6 | 979.7 | 3,001,500 | 979.70 |
| 2023-01-31 | 983 | 985.7 | 976.5 | 982.4 | 4,594,900 | 982.40 |
| 2023-01-30 | 970.9 | 974.8 | 966.6 | 972.3 | 3,305,500 | 972.30 |
| 2023-01-27 | 970 | 972 | 963.1 | 971 | 3,883,800 | 971 |
| 2023-01-26 | 954.1 | 964.4 | 952.9 | 960 | 3,929,900 | 960 |
| 2023-01-25 | 938.1 | 957.6 | 931.5 | 952.7 | 9,253,600 | 952.70 |
| 2023-01-24 | 960 | 961.5 | 954.8 | 958.5 | 4,919,300 | 958.50 |
| 2023-01-23 | 955 | 959.3 | 950 | 953.9 | 3,101,300 | 953.90 |
| 2023-01-20 | 941.7 | 943.8 | 938.8 | 943.8 | 2,654,000 | 943.80 |
| 2023-01-19 | 943.7 | 952.1 | 935.5 | 937.3 | 3,831,600 | 937.30 |
| 2023-01-18 | 932.3 | 952.3 | 928.5 | 947.5 | 3,339,500 | 947.50 |
| 2023-01-17 | 924.2 | 939.7 | 924.2 | 937.3 | 2,677,300 | 937.30 |
| 2023-01-16 | 930.1 | 932.6 | 923.4 | 924.2 | 3,008,100 | 924.20 |
| 2023-01-13 | 937.9 | 941.8 | 932.8 | 936.1 | 3,375,500 | 936.10 |
| 2023-01-12 | 937.1 | 941.6 | 935.6 | 938.1 | 2,638,700 | 938.10 |
| 2023-01-11 | 923.2 | 933.5 | 923.2 | 933.5 | 3,203,900 | 933.50 |
| 2023-01-10 | 928 | 939.5 | 924.4 | 926.8 | 4,414,900 | 926.80 |
| 2023-01-06 | 931 | 934.7 | 928 | 929.5 | 3,650,800 | 929.50 |
| 2023-01-05 | 932.2 | 935.7 | 929 | 932.7 | 2,833,800 | 932.70 |
| 2023-01-04 | 935.5 | 936.2 | 926 | 931 | 2,807,200 | 931 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
