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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,050.5 | 1,075.5 | 1,019 | 1,030.5 | 6,775,800 | 1,030.50 |
| 2022-05-12 | 1,071.5 | 1,072 | 1,053 | 1,058.5 | 2,323,400 | 1,058.50 |
| 2022-05-11 | 1,049.5 | 1,069 | 1,045.5 | 1,065.5 | 2,886,700 | 1,065.50 |
| 2022-05-10 | 1,055 | 1,066.5 | 1,040.5 | 1,062 | 4,299,300 | 1,062 |
| 2022-05-09 | 1,077.5 | 1,084.5 | 1,068 | 1,073 | 3,372,000 | 1,073 |
| 2022-05-06 | 1,064.5 | 1,093.5 | 1,051.5 | 1,089.5 | 4,923,400 | 1,089.50 |
| 2022-05-02 | 1,061.5 | 1,084 | 1,061.5 | 1,079 | 2,424,700 | 1,079 |
| 2022-04-28 | 1,031.5 | 1,071.5 | 1,031 | 1,071.5 | 3,834,100 | 1,071.50 |
| 2022-04-27 | 1,020.5 | 1,031.5 | 1,012.5 | 1,021.5 | 4,260,800 | 1,021.50 |
| 2022-04-26 | 1,032.5 | 1,065 | 1,032.5 | 1,043.5 | 6,036,400 | 1,043.50 |
| 2022-04-25 | 1,060 | 1,079.5 | 1,057.5 | 1,077.5 | 2,662,800 | 1,077.50 |
| 2022-04-22 | 1,074.5 | 1,088.5 | 1,069 | 1,085.5 | 2,260,100 | 1,085.50 |
| 2022-04-21 | 1,080 | 1,093 | 1,075.5 | 1,090 | 2,824,600 | 1,090 |
| 2022-04-20 | 1,075 | 1,079 | 1,066 | 1,076 | 2,704,700 | 1,076 |
| 2022-04-19 | 1,077.5 | 1,080 | 1,061.5 | 1,069 | 2,108,800 | 1,069 |
| 2022-04-18 | 1,060 | 1,062.5 | 1,046.5 | 1,060 | 1,592,200 | 1,060 |
| 2022-04-15 | 1,068.5 | 1,076.5 | 1,060 | 1,068 | 1,484,400 | 1,068 |
| 2022-04-14 | 1,062.5 | 1,076.5 | 1,055.5 | 1,075 | 2,296,800 | 1,075 |
| 2022-04-13 | 1,048.5 | 1,058.5 | 1,041 | 1,057.5 | 3,499,100 | 1,057.50 |
| 2022-04-12 | 1,041 | 1,048 | 1,029 | 1,031.5 | 3,764,000 | 1,031.50 |
| 2022-04-11 | 1,063 | 1,072.5 | 1,045 | 1,055 | 3,632,500 | 1,055 |
| 2022-04-08 | 1,039.5 | 1,066.5 | 1,036 | 1,064 | 6,722,300 | 1,064 |
| 2022-04-07 | 1,012 | 1,023.5 | 1,006 | 1,022 | 3,542,400 | 1,022 |
| 2022-04-06 | 1,043.5 | 1,045.5 | 1,030.5 | 1,031 | 3,704,200 | 1,031 |
| 2022-04-05 | 1,076 | 1,078 | 1,054 | 1,056 | 2,720,200 | 1,056 |
| 2022-04-04 | 1,066 | 1,074 | 1,059.5 | 1,070 | 2,079,500 | 1,070 |
| 2022-04-01 | 1,054.5 | 1,071.5 | 1,047 | 1,062 | 2,855,400 | 1,062 |
| 2022-03-31 | 1,068.5 | 1,077 | 1,060.5 | 1,062.5 | 4,676,800 | 1,062.50 |
| 2022-03-30 | 1,104 | 1,107 | 1,062.5 | 1,074.5 | 5,329,500 | 1,074.50 |
| 2022-03-29 | 1,102 | 1,116 | 1,097.5 | 1,115 | 3,398,100 | 1,115 |
| 2022-03-28 | 1,116.5 | 1,118.5 | 1,102 | 1,108 | 1,782,800 | 1,108 |
| 2022-03-25 | 1,108 | 1,114.5 | 1,100.5 | 1,114 | 3,659,400 | 1,114 |
| 2022-03-24 | 1,090 | 1,105 | 1,078.5 | 1,103.5 | 3,362,500 | 1,103.50 |
| 2022-03-23 | 1,096.5 | 1,099 | 1,083 | 1,097.5 | 3,129,800 | 1,097.50 |
| 2022-03-22 | 1,086 | 1,106.5 | 1,082.5 | 1,084 | 3,689,300 | 1,084 |
| 2022-03-18 | 1,077.5 | 1,091 | 1,071.5 | 1,084.5 | 12,108,200 | 1,084.50 |
| 2022-03-17 | 1,066 | 1,070 | 1,057 | 1,069 | 3,883,100 | 1,069 |
| 2022-03-16 | 1,038 | 1,047.5 | 1,031 | 1,039.5 | 3,183,000 | 1,039.50 |
| 2022-03-15 | 1,014.5 | 1,032 | 1,014.5 | 1,028 | 3,413,900 | 1,028 |
| 2022-03-14 | 1,002.5 | 1,012.5 | 1,001.5 | 1,005 | 3,115,500 | 1,005 |
| 2022-03-11 | 997.3 | 1,003.5 | 983.4 | 992.7 | 4,393,100 | 992.70 |
| 2022-03-10 | 994.9 | 1,015.5 | 994.1 | 1,013 | 4,635,200 | 1,013 |
| 2022-03-09 | 956.2 | 982 | 956.2 | 963 | 5,558,300 | 963 |
| 2022-03-08 | 978.5 | 983.4 | 946.6 | 948.8 | 9,961,200 | 948.80 |
| 2022-03-07 | 1,003 | 1,008.5 | 978 | 989.2 | 5,044,500 | 989.20 |
| 2022-03-04 | 1,045 | 1,051 | 1,018.5 | 1,024 | 4,295,200 | 1,024 |
| 2022-03-03 | 1,048 | 1,055.5 | 1,043 | 1,052 | 3,434,600 | 1,052 |
| 2022-03-02 | 1,055.5 | 1,062 | 1,026.5 | 1,026.5 | 5,518,400 | 1,026.50 |
| 2022-03-01 | 1,093.5 | 1,103 | 1,077 | 1,080.5 | 4,351,500 | 1,080.50 |
| 2022-02-28 | 1,065 | 1,079.5 | 1,062 | 1,077.5 | 4,308,700 | 1,077.50 |
| 2022-02-25 | 1,048 | 1,067 | 1,048 | 1,062 | 4,367,500 | 1,062 |
| 2022-02-24 | 1,054 | 1,063 | 1,047.5 | 1,058 | 4,048,900 | 1,058 |
| 2022-02-22 | 1,072 | 1,074 | 1,054.5 | 1,059.5 | 4,120,500 | 1,059.50 |
| 2022-02-21 | 1,091 | 1,095.5 | 1,084 | 1,090 | 2,444,800 | 1,090 |
| 2022-02-18 | 1,100.5 | 1,114.5 | 1,099.5 | 1,109.5 | 2,894,100 | 1,109.50 |
| 2022-02-17 | 1,138 | 1,139.5 | 1,112.5 | 1,119.5 | 2,622,400 | 1,119.50 |
| 2022-02-16 | 1,135.5 | 1,144.5 | 1,130 | 1,142.5 | 2,605,400 | 1,142.50 |
| 2022-02-15 | 1,124 | 1,139 | 1,121 | 1,122 | 3,228,100 | 1,122 |
| 2022-02-14 | 1,127 | 1,137.5 | 1,115 | 1,129 | 5,005,200 | 1,129 |
| 2022-02-10 | 1,166.5 | 1,171.5 | 1,134.5 | 1,144.5 | 7,317,300 | 1,144.50 |
| 2022-02-09 | 1,092 | 1,127 | 1,090 | 1,113.5 | 6,058,300 | 1,113.50 |
| 2022-02-08 | 1,103.5 | 1,111.5 | 1,083.5 | 1,086 | 4,662,800 | 1,086 |
| 2022-02-07 | 1,110 | 1,116.5 | 1,102.5 | 1,116 | 2,881,500 | 1,116 |
| 2022-02-04 | 1,125 | 1,128 | 1,109 | 1,117.5 | 2,815,200 | 1,117.50 |
| 2022-02-03 | 1,115.5 | 1,135 | 1,114.5 | 1,127 | 3,474,200 | 1,127 |
| 2022-02-02 | 1,097 | 1,124 | 1,094.5 | 1,117 | 4,606,600 | 1,117 |
| 2022-02-01 | 1,102 | 1,109.5 | 1,079 | 1,086 | 6,311,400 | 1,086 |
| 2022-01-31 | 1,109.5 | 1,127 | 1,105 | 1,121 | 4,398,600 | 1,121 |
| 2022-01-28 | 1,101 | 1,125 | 1,098.5 | 1,120 | 4,151,100 | 1,120 |
| 2022-01-27 | 1,116 | 1,123 | 1,072.5 | 1,079 | 4,207,800 | 1,079 |
| 2022-01-26 | 1,135.5 | 1,139.5 | 1,114.5 | 1,114.5 | 2,841,600 | 1,114.50 |
| 2022-01-25 | 1,147 | 1,147 | 1,115 | 1,129.5 | 5,040,800 | 1,129.50 |
| 2022-01-24 | 1,135.5 | 1,149.5 | 1,128 | 1,147.5 | 2,362,500 | 1,147.50 |
| 2022-01-21 | 1,133.5 | 1,146.5 | 1,119 | 1,141.5 | 3,056,300 | 1,141.50 |
| 2022-01-20 | 1,128 | 1,148 | 1,126.5 | 1,140.5 | 3,487,000 | 1,140.50 |
| 2022-01-19 | 1,125 | 1,140 | 1,118 | 1,123 | 3,548,300 | 1,123 |
| 2022-01-18 | 1,150.5 | 1,156.5 | 1,138.5 | 1,142 | 3,063,400 | 1,142 |
| 2022-01-17 | 1,158.5 | 1,161 | 1,139 | 1,146.5 | 2,181,600 | 1,146.50 |
| 2022-01-14 | 1,138 | 1,146 | 1,128 | 1,138 | 4,271,800 | 1,138 |
| 2022-01-13 | 1,145.5 | 1,150.5 | 1,138.5 | 1,147.5 | 2,552,100 | 1,147.50 |
| 2022-01-12 | 1,135 | 1,152 | 1,130.5 | 1,150.5 | 3,666,600 | 1,150.50 |
| 2022-01-11 | 1,131.5 | 1,131.5 | 1,116 | 1,123 | 2,824,700 | 1,123 |
| 2022-01-07 | 1,131.5 | 1,134 | 1,110.5 | 1,121.5 | 3,100,000 | 1,121.50 |
| 2022-01-06 | 1,121 | 1,133.5 | 1,110.5 | 1,112 | 3,431,100 | 1,112 |
| 2022-01-05 | 1,120 | 1,124.5 | 1,108.5 | 1,121 | 2,738,500 | 1,121 |
| 2022-01-04 | 1,097 | 1,099.5 | 1,081.5 | 1,096.5 | 2,095,100 | 1,096.50 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
