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
2021-09-241,254.51,254.51,232.51,2373,544,1001,237
2021-09-221,238.51,241.51,214.51,214.52,908,4001,214.50
2021-09-211,2461,2511,2391,243.53,522,1001,243.50
2021-09-171,264.51,2761,2581,2655,928,7001,265
2021-09-161,265.51,265.51,2531,2592,784,9001,259
2021-09-151,252.51,261.51,2431,253.53,548,2001,253.50
2021-09-141,2701,2861,2591,273.54,595,9001,273.50
2021-09-131,235.51,264.51,234.51,261.54,174,4001,261.50
2021-09-101,213.51,2371,2081,2355,909,6001,235
2021-09-091,1861,214.51,185.51,204.55,657,8001,204.50
2021-09-081,172.51,188.51,1691,188.53,690,9001,188.50
2021-09-071,1681,1781,163.51,174.54,270,7001,174.50
2021-09-061,1681,176.51,154.51,1573,711,9001,157
2021-09-031,147.51,1561,1411,149.54,722,7001,149.50
2021-09-021,1441,1501,1371,1402,235,5001,140
2021-09-011,1401,1511,138.51,144.53,327,4001,144.50
2021-08-311,125.51,1431,122.51,1364,245,2001,136
2021-08-301,126.51,135.51,123.51,135.53,896,3001,135.50
2021-08-271,110.51,1171,1011,114.52,845,2001,114.50
2021-08-261,124.51,129.51,117.51,118.53,771,0001,118.50
2021-08-251,1501,1591,138.51,1402,548,9001,140
2021-08-241,1441,158.51,1421,148.53,145,2001,148.50
2021-08-231,134.51,148.51,130.51,138.53,215,9001,138.50
2021-08-201,137.51,1441,1211,121.54,036,8001,121.50
2021-08-191,1631,1731,1541,1542,105,0001,154
2021-08-181,169.51,1861,164.51,176.52,021,0001,176.50
2021-08-171,178.51,1801,161.51,162.51,610,6001,162.50
2021-08-161,1901,1901,1671,1722,409,5001,172
2021-08-131,2091,2121,1971,1981,839,0001,198
2021-08-121,202.51,2221,2011,2092,426,9001,209
2021-08-111,192.51,1951,182.51,1883,050,7001,188
2021-08-101,1951,204.51,1711,1734,106,5001,173
2021-08-061,207.51,240.51,1631,1956,454,9001,195
2021-08-051,200.51,2091,197.51,200.51,808,7001,200.50
2021-08-041,2221,225.51,202.51,2062,135,6001,206
2021-08-031,208.51,223.51,207.51,2191,805,7001,219
2021-08-021,2031,227.51,2021,224.52,799,8001,224.50
2021-07-301,209.51,213.51,1871,1872,725,1001,187
2021-07-291,202.51,210.51,198.51,205.52,101,6001,205.50
2021-07-281,1901,2061,1891,200.52,494,5001,200.50
2021-07-271,1991,206.51,193.51,200.52,874,1001,200.50
2021-07-261,207.51,2091,185.51,189.53,788,1001,189.50
2021-07-211,193.51,2011,178.51,1802,523,8001,180
2021-07-201,1601,176.51,159.51,163.53,200,9001,163.50
2021-07-191,1801,1921,1721,1772,235,9001,177
2021-07-161,1881,204.51,1851,192.54,195,7001,192.50
2021-07-151,2191,2231,2001,2052,623,0001,205
2021-07-141,212.51,232.51,208.51,2242,514,6001,224
2021-07-131,220.51,237.51,214.51,2373,200,4001,237
2021-07-121,199.51,2221,1951,210.54,434,6001,210.50
2021-07-091,1551,175.51,1421,1705,945,5001,170
2021-07-081,197.51,202.51,1771,177.54,455,1001,177.50
2021-07-071,200.51,2101,195.51,2042,886,5001,204
2021-07-061,242.51,2431,2281,2371,453,8001,237
2021-07-051,2451,2481,235.51,2371,562,5001,237
2021-07-021,2251,249.51,221.51,247.53,199,6001,247.50
2021-07-011,2301,232.51,2181,2282,152,2001,228
2021-06-301,233.51,2431,220.51,220.52,708,8001,220.50
2021-06-291,2131,2181,2031,2172,456,2001,217
2021-06-281,2351,2401,225.51,228.51,891,1001,228.50
2021-06-251,2341,238.51,223.51,232.51,906,3001,232.50
2021-06-241,2181,2231,208.51,220.51,560,7001,220.50
2021-06-231,2261,232.51,2161,2202,104,2001,220
2021-06-221,2161,2361,211.51,2343,692,5001,234
2021-06-211,1951,197.51,169.51,1773,749,0001,177
2021-06-181,2201,228.51,213.51,220.54,885,1001,220.50
2021-06-171,2441,249.51,2241,2332,997,9001,233
2021-06-161,2501,2691,248.51,254.52,632,6001,254.50
2021-06-151,250.51,264.51,245.51,250.52,032,1001,250.50
2021-06-141,259.51,265.51,250.51,2551,309,5001,255
2021-06-111,2691,2711,245.51,253.53,054,2001,253.50
2021-06-101,255.51,268.51,248.51,2662,001,3001,266
2021-06-091,2731,274.51,2561,2592,437,2001,259
2021-06-081,270.51,287.51,2671,2753,100,8001,275
2021-06-071,2901,2951,264.51,270.52,911,0001,270.50
2021-06-041,254.51,272.51,247.51,272.53,745,6001,272.50
2021-06-031,2611,2751,2551,261.54,014,9001,261.50
2021-06-021,2331,2621,2271,257.54,847,7001,257.50
2021-06-011,214.51,223.51,203.51,2172,355,9001,217
2021-05-311,2241,228.51,200.51,2053,457,4001,205
2021-05-281,2251,2501,2241,2415,554,1001,241
2021-05-271,2301,2391,201.51,2028,711,2001,202
2021-05-261,230.51,254.51,228.51,245.54,035,7001,245.50
2021-05-251,255.51,2561,2391,2453,052,5001,245
2021-05-241,2291,2621,227.51,2513,568,8001,251
2021-05-211,2171,2301,2131,2203,574,8001,220
2021-05-201,2011,2291,198.51,2233,710,9001,223
2021-05-191,2101,2401,205.51,2154,235,2001,215
2021-05-181,226.51,252.51,2261,234.56,330,3001,234.50
2021-05-171,2301,2411,2091,2263,545,2001,226
2021-05-141,2251,234.51,213.51,221.55,487,0001,221.50
2021-05-131,141.51,2391,141.51,2146,994,7001,214
2021-05-121,1791,184.51,143.51,1553,765,0001,155
2021-05-111,2101,220.51,1771,183.53,262,4001,183.50
2021-05-101,1981,213.51,1911,207.52,556,0001,207.50
2021-05-071,186.51,201.51,1821,1982,642,7001,198
2021-05-061,1781,1961,170.51,184.54,577,6001,184.50
2021-04-301,145.51,1651,1451,151.54,547,6001,151.50
2021-04-281,171.51,177.51,149.51,1614,041,9001,161
2021-04-271,1961,202.51,168.51,173.54,439,5001,173.50
2021-04-261,2191,223.51,2001,205.52,498,8001,205.50
2021-04-231,196.51,2191,1961,2142,078,8001,214
2021-04-221,2091,221.51,206.51,2192,340,6001,219
2021-04-211,1931,199.51,1781,188.53,556,1001,188.50
2021-04-201,2281,2331,2111,2203,968,8001,220
2021-04-191,258.51,2631,2381,244.53,094,0001,244.50
2021-04-161,2301,256.51,2281,2533,749,6001,253
2021-04-151,2261,2481,2261,2312,154,2001,231
2021-04-141,221.51,222.51,204.51,2203,175,9001,220
2021-04-131,214.51,2491,2131,2353,230,7001,235
2021-04-121,2381,2501,2241,2263,004,6001,226
2021-04-091,246.51,2611,2301,232.53,405,0001,232.50
2021-04-081,235.51,2471,2231,233.53,190,4001,233.50
2021-04-071,234.51,249.51,2251,248.52,605,3001,248.50
2021-04-061,260.51,2621,2221,2313,143,8001,231
2021-04-051,2651,2701,2491,2542,830,4001,254
2021-04-021,2471,2761,2461,260.52,990,5001,260.50
2021-04-011,269.51,2811,245.51,2463,322,7001,246
2021-03-311,2831,290.51,2701,274.53,215,3001,274.50
2021-03-301,3051,313.51,2831,298.52,924,0001,298.50
2021-03-291,3301,3331,298.51,3165,048,9001,316
2021-03-261,320.51,3231,300.51,312.53,434,4001,312.50
2021-03-251,3001,323.51,2981,3054,205,1001,305
2021-03-241,3241,3251,278.51,286.53,504,8001,286.50
2021-03-231,3601,3741,3371,3383,290,4001,338
2021-03-221,3581,3601,3451,3464,647,1001,346
2021-03-191,3251,3801,3221,377.510,416,2001,377.50
2021-03-181,3211,335.51,3121,330.54,205,2001,330.50
2021-03-171,2701,3051,2651,3053,243,7001,305
2021-03-161,276.51,303.51,2741,288.53,750,0001,288.50
2021-03-151,2731,3021,2721,281.53,583,1001,281.50
2021-03-121,2591,2671,247.51,2655,219,2001,265
2021-03-111,239.51,2621,236.51,246.54,256,3001,246.50
2021-03-101,203.51,234.51,1921,227.54,867,9001,227.50
2021-03-091,1851,2061,168.51,2055,174,7001,205
2021-03-081,177.51,1801,1511,161.54,967,7001,161.50
2021-03-051,1511,169.51,1351,1574,916,5001,157
2021-03-041,190.51,193.51,156.51,164.54,629,0001,164.50
2021-03-031,180.51,191.51,1711,188.55,234,2001,188.50
2021-03-021,1741,1761,141.51,1573,275,6001,157
2021-03-011,1581,163.51,146.51,1623,889,4001,162
2021-02-261,1561,169.51,137.51,1465,930,4001,146
2021-02-251,169.51,1741,158.51,1633,864,1001,163
2021-02-241,1651,179.51,1501,156.55,186,7001,156.50
2021-02-221,1481,165.51,1401,147.53,680,7001,147.50
2021-02-191,1431,150.51,1311,1334,234,9001,133
2021-02-181,180.51,188.51,1521,163.53,057,6001,163.50
2021-02-171,174.51,1841,1671,181.52,539,3001,181.50
2021-02-161,1761,1801,1581,175.53,013,0001,175.50
2021-02-151,189.51,1901,1661,183.53,838,6001,183.50
2021-02-121,2231,224.51,1721,1845,808,5001,184
2021-02-101,211.51,257.51,2081,225.55,474,7001,225.50
2021-02-091,2521,2701,2111,233.55,557,1001,233.50
2021-02-081,229.51,246.51,226.51,242.53,809,1001,242.50
2021-02-051,221.51,2331,203.51,2153,262,8001,215
2021-02-041,2161,2251,2081,212.52,075,7001,212.50
2021-02-031,202.51,223.51,1981,2223,643,6001,222
2021-02-021,1881,2031,1801,195.53,232,0001,195.50
2021-02-011,163.51,189.51,161.51,175.52,444,9001,175.50
2021-01-291,2001,2041,163.51,164.54,416,7001,164.50
2021-01-281,1601,1911,1551,189.54,034,0001,189.50
2021-01-271,180.51,193.51,168.51,184.52,534,8001,184.50
2021-01-261,190.51,197.51,1781,179.53,148,4001,179.50
2021-01-251,174.51,209.51,1651,204.55,766,3001,204.50
2021-01-221,130.51,1471,127.51,144.51,813,9001,144.50
2021-01-211,138.51,154.51,137.51,143.53,099,8001,143.50
2021-01-201,119.51,1371,106.51,136.52,857,5001,136.50
2021-01-191,1001,119.51,0961,1112,934,3001,111
2021-01-181,1091,1171,0981,1131,850,7001,113
2021-01-151,1501,151.51,1231,1283,267,1001,128
2021-01-141,137.51,1571,128.51,1483,838,2001,148
2021-01-131,1441,1471,1291,139.54,215,3001,139.50
2021-01-121,1111,1421,106.51,1393,896,0001,139
2021-01-081,0821,109.51,078.51,1034,356,7001,103
2021-01-071,083.51,104.51,078.51,088.54,527,3001,088.50
2021-01-061,046.51,0671,0401,061.52,868,8001,061.50
2021-01-051,0391,0541,037.51,0482,175,0001,048
2021-01-041,0621,0641,033.51,042.52,085,8001,042.50

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