3407 旭化成(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	423	430	422	427	10,623,002	383.65
1983-12-27	420	421	416	420	7,060,001	377.36
1983-12-26	410	419	407	419	13,602,003	376.46
1983-12-24	398	400	391	391	3,229,001	351.30
1983-12-23	399	403	398	398	2,178,000	357.59
1983-12-22	411	412	398	398	4,579,001	357.59
1983-12-21	400	412	399	407	11,621,002	365.68
1983-12-20	399	400	395	396	4,240,001	355.80
1983-12-19	388	400	387	400	4,168,001	359.39
1983-12-17	390	398	389	398	3,413,001	357.59
1983-12-16	388	390	383	383	1,556,000	344.12
1983-12-15	382	385	381	383	938,000	344.12
1983-12-14	381	385	380	381	764,000	342.32
1983-12-13	385	386	380	381	598,000	342.32
1983-12-12	388	389	385	385	1,060,000	345.91
1983-12-09	386	390	385	388	3,464,001	348.61
1983-12-08	379	386	379	386	916,000	346.81
1983-12-07	381	381	376	379	1,171,000	340.52
1983-12-06	382	384	378	381	1,513,000	342.32
1983-12-05	376	382	376	379	460,000	340.52
1983-12-03	375	380	375	375	390,000	336.93
1983-12-02	375	381	374	374	592,000	336.03
1983-12-01	374	379	374	379	549,000	340.52
1983-11-30	374	375	371	371	3,114,001	333.33
1983-11-29	380	380	374	374	753,000	336.03
1983-11-28	382	384	380	383	699,000	344.12
1983-11-26	383	384	380	384	712,000	345.01
1983-11-25	384	384	380	382	2,774,001	343.22
1983-11-24	385	387	383	385	805,000	345.91
1983-11-22	385	389	383	384	714,000	345.01
1983-11-21	383	389	380	389	760,000	349.51
1983-11-19	385	385	382	382	381,000	343.22
1983-11-18	389	393	380	380	1,740,000	341.42
1983-11-17	393	393	385	390	1,129,000	350.40
1983-11-16	395	398	386	394	1,712,000	354
1983-11-15	399	400	390	395	3,509,001	354.90
1983-11-14	390	395	387	395	5,054,001	354.90
1983-11-11	375	375	370	374	354,000	336.03
1983-11-10	375	375	370	370	474,000	332.44
1983-11-09	380	383	375	375	633,000	336.93
1983-11-08	380	382	375	380	414,000	341.42
1983-11-07	380	384	379	379	419,000	340.52
1983-11-05	380	385	378	385	550,000	345.91
1983-11-04	375	380	375	377	1,443,000	338.72
1983-11-02	373	380	371	373	1,111,000	335.13
1983-11-01	369	371	368	368	932,000	330.64
1983-10-31	370	370	365	369	847,000	331.54
1983-10-29	365	370	365	370	379,000	332.44
1983-10-28	370	370	364	364	1,406,000	327.04
1983-10-27	362	370	362	370	1,699,000	332.44
1983-10-26	360	363	359	362	2,372,000	325.25
1983-10-25	372	375	345	345	3,995,001	309.97
1983-10-24	375	375	371	372	224,000	334.23
1983-10-22	375	375	371	373	411,000	335.13
1983-10-21	375	380	373	373	1,588,000	335.13
1983-10-20	371	374	370	371	339,000	333.33
1983-10-19	375	375	371	371	618,000	333.33
1983-10-18	375	376	374	375	768,000	336.93
1983-10-17	375	376	372	373	629,000	335.13
1983-10-15	375	375	371	375	337,000	336.93
1983-10-14	385	385	375	377	808,000	338.72
1983-10-13	385	390	385	390	1,449,000	350.40
1983-10-12	388	390	386	388	694,000	348.61
1983-10-11	395	397	389	393	1,537,000	353.10
1983-10-07	392	398	392	395	3,039,001	354.90
1983-10-06	389	392	387	392	887,000	352.20
1983-10-05	382	386	382	386	414,000	346.81
1983-10-04	384	385	381	381	684,000	342.32
1983-10-03	384	388	384	385	964,000	345.91
1983-10-01	388	390	380	384	1,261,000	345.01
1983-09-30	395	396	391	393	1,324,000	353.10
1983-09-29	403	403	393	396	2,247,000	355.80
1983-09-28	394	402	394	400	1,383,000	359.39
1983-09-27	398	410	396	398	6,172,001	357.59
1983-09-26	390	396	388	395	1,855,000	354.90
1983-09-24	386	392	383	389	1,598,000	349.51
1983-09-22	382	385	381	382	1,697,000	343.22
1983-09-21	386	386	380	382	1,024,000	343.22
1983-09-20	372	377	372	376	470,000	337.83
1983-09-19	370	374	370	372	220,000	334.23
1983-09-17	373	373	370	370	483,000	332.44
1983-09-16	375	375	372	373	1,487,000	335.13
1983-09-14	379	380	375	375	1,032,000	336.93
1983-09-13	383	383	379	379	640,000	340.52
1983-09-12	385	388	382	382	912,000	343.22
1983-09-09	385	386	380	382	873,000	343.22
1983-09-08	386	393	386	388	2,786,001	348.61
1983-09-07	383	388	383	385	2,287,000	345.91
1983-09-06	380	382	377	380	1,620,000	341.42
1983-09-05	379	380	375	380	1,197,000	341.42
1983-09-03	379	380	376	380	548,000	341.42
1983-09-02	380	383	376	376	988,000	337.83
1983-09-01	380	385	378	383	967,000	344.12
1983-08-31	379	385	378	378	904,000	339.62
1983-08-30	379	389	378	379	2,552,000	340.52
1983-08-29	378	383	378	379	1,570,000	340.52
1983-08-27	385	387	383	383	1,058,000	344.12
1983-08-26	381	390	380	390	1,578,000	350.40
1983-08-25	379	382	379	380	1,590,000	341.42
1983-08-24	385	385	378	382	1,711,000	343.22
1983-08-23	387	388	384	385	1,925,000	345.91
1983-08-22	383	387	380	387	1,224,000	347.71
1983-08-20	385	389	378	378	560,000	339.62
1983-08-19	389	390	385	390	1,675,000	350.40
1983-08-18	393	396	386	388	3,058,001	348.61
1983-08-17	382	388	382	387	1,410,000	347.71
1983-08-16	390	390	382	383	1,756,000	344.12
1983-08-15	378	388	378	386	1,733,000	346.81
1983-08-12	370	380	370	373	1,672,000	335.13
1983-08-11	367	370	367	368	517,000	330.64
1983-08-10	366	368	365	365	1,190,000	327.94
1983-08-09	365	369	364	364	980,000	327.04
1983-08-08	370	372	366	369	547,000	331.54
1983-08-06	368	370	366	370	449,000	332.44
1983-08-05	369	374	365	368	693,000	330.64
1983-08-04	375	375	369	369	2,093,000	331.54
1983-08-03	373	375	369	375	757,000	336.93
1983-08-02	365	374	365	374	1,019,000	336.03
1983-08-01	371	374	361	361	1,082,000	324.35
1983-07-30	373	380	368	370	674,000	332.44
1983-07-29	386	387	375	380	2,670,001	341.42
1983-07-28	390	393	387	387	4,993,001	347.71
1983-07-27	360	386	357	375	4,121,001	336.93
1983-07-26	362	367	360	360	958,000	323.45
1983-07-25	369	369	361	361	1,040,000	324.35
1983-07-23	370	373	360	361	622,000	324.35
1983-07-22	365	375	363	375	1,285,000	336.93
1983-07-21	365	374	362	363	1,535,000	326.15
1983-07-20	358	360	356	357	845,000	320.76
1983-07-19	358	360	358	358	737,000	321.65
1983-07-18	363	363	357	357	1,152,000	320.76
1983-07-15	373	375	358	358	1,325,000	321.65
1983-07-14	358	360	357	360	1,375,000	323.45
1983-07-13	357	360	355	358	2,151,000	321.65
1983-07-12	373	374	357	360	2,686,001	323.45
1983-07-11	378	379	375	375	1,088,000	336.93
1983-07-09	380	384	377	377	1,405,000	338.72
1983-07-08	377	387	375	380	2,104,000	341.42
1983-07-07	375	382	374	377	3,917,001	338.72
1983-07-06	381	388	376	377	3,996,001	338.72
1983-07-05	393	400	380	385	5,449,001	345.91
1983-07-04	400	407	395	395	4,245,001	354.90
1983-07-02	397	405	397	401	4,836,001	360.29
1983-07-01	405	411	397	399	11,976,002	358.49
1983-06-30	401	412	396	405	10,925,002	363.88
1983-06-29	415	416	396	410	11,507,002	368.37
1983-06-28	410	424	406	413	41,692,008	371.07
1983-06-27	400	405	388	405	19,610,004	363.88
1983-06-25	409	415	399	402	25,680,005	361.19
1983-06-24	380	409	379	409	48,268,009	367.48
1983-06-23	343	349	342	345	2,427,000	309.97
1983-06-22	356	356	342	342	6,348,001	307.28
1983-06-21	348	356	347	356	6,427,001	319.86
1983-06-20	355	358	342	347	12,554,002	311.77
1983-06-17	350	359	349	355	21,697,004	318.96
1983-06-16	339	346	339	346	18,918,004	310.87
1983-06-15	330	339	329	336	13,319,003	301.89
1983-06-14	329	331	327	329	8,147,002	295.60
1983-06-13	326	329	325	327	4,108,001	293.80
1983-06-11	326	329	324	324	5,897,001	291.11
1983-06-10	329	330	324	324	11,211,002	291.11
1983-06-09	313	324	313	324	4,819,001	291.11
1983-06-08	311	314	310	311	717,000	279.43
1983-06-07	317	319	310	310	1,579,000	278.53
1983-06-06	319	322	313	314	4,039,001	282.12
1983-06-04	312	319	312	317	1,105,000	284.82
1983-06-03	311	316	311	311	702,000	279.43
1983-06-02	312	313	310	311	1,110,000	279.43
1983-06-01	315	316	310	310	1,502,000	278.53
1983-05-31	318	321	311	312	3,686,001	280.32
1983-05-30	318	319	316	318	2,013,000	285.71
1983-05-28	319	322	313	313	5,701,001	281.22
1983-05-27	311	321	310	320	3,161,001	287.51
1983-05-26	313	315	309	310	1,633,000	278.53
1983-05-25	310	316	309	313	1,720,000	281.22
1983-05-24	310	311	308	308	1,655,000	276.73
1983-05-23	310	311	308	309	2,160,000	277.63
1983-05-20	308	312	308	310	2,629,000	278.53
1983-05-19	303	308	303	306	1,183,000	274.93
1983-05-18	302	306	302	303	878,000	272.24
1983-05-17	307	309	302	306	1,189,000	274.93
1983-05-16	307	310	306	306	633,000	274.93
1983-05-14	313	313	310	310	705,000	278.53
1983-05-13	308	314	308	310	2,008,000	278.53
1983-05-12	308	312	306	306	1,169,000	274.93
1983-05-11	308	314	308	313	1,493,000	281.22
1983-05-10	309	315	305	306	1,609,000	274.93
1983-05-09	315	318	313	314	1,787,000	282.12
1983-05-07	305	314	305	312	830,000	280.32
1983-05-06	309	309	305	305	957,000	274.03
1983-05-04	308	309	307	309	870,000	277.63
1983-05-02	310	313	307	307	2,151,000	275.83
1983-04-30	313	313	310	310	504,000	278.53
1983-04-28	309	316	309	314	1,893,000	282.12
1983-04-27	309	311	309	309	1,399,000	277.63
1983-04-26	308	311	308	309	1,901,000	277.63
1983-04-25	310	317	306	306	1,236,000	274.93
1983-04-23	308	310	305	310	816,000	278.53
1983-04-22	312	317	308	310	1,458,000	278.53
1983-04-21	316	317	311	312	1,863,000	280.32
1983-04-20	319	323	315	319	2,402,000	286.61
1983-04-19	328	328	321	324	5,261,001	291.11
1983-04-18	324	330	324	329	12,859,002	295.60
1983-04-15	320	328	319	324	18,578,004	291.11
1983-04-14	320	321	317	320	10,579,002	287.51
1983-04-13	319	321	316	320	16,296,003	287.51
1983-04-12	303	323	302	319	15,865,003	286.61
1983-04-11	303	305	301	303	1,486,000	272.24
1983-04-09	291	299	291	299	1,737,000	268.64
1983-04-08	296	297	291	291	1,654,000	261.46
1983-04-07	299	300	295	296	1,438,000	265.95
1983-04-06	297	302	296	300	1,068,000	269.54
1983-04-05	299	300	296	297	660,000	266.85
1983-04-04	304	304	300	300	748,000	269.54
1983-04-02	302	306	300	302	2,497,000	271.34
1983-04-01	300	302	300	300	1,334,000	269.54
1983-03-31	298	301	296	301	740,000	270.44
1983-03-30	301	303	296	300	1,275,000	269.54
1983-03-29	306	307	303	303	1,402,000	272.24
1983-03-28	301	308	299	308	1,068,000	276.73
1983-03-26	297	301	297	301	1,358,000	270.44
1983-03-25	300	304	299	299	3,341,001	268.64
1983-03-24	307	310	305	309	4,978,001	277.63
1983-03-23	297	308	297	304	9,487,002	273.14
1983-03-22	293	296	292	293	1,503,000	263.25
1983-03-18	296	297	292	294	2,131,000	264.15
1983-03-17	293	298	292	296	4,139,001	265.95
1983-03-16	285	293	285	291	3,185,001	261.46
1983-03-15	275	284	275	280	1,462,000	251.57
1983-03-14	279	280	274	275	326,000	247.08
1983-03-12	279	280	279	279	301,000	250.67
1983-03-11	281	282	279	279	997,000	250.67
1983-03-10	283	284	281	281	383,000	252.47
1983-03-09	281	285	281	281	372,000	252.47
1983-03-08	287	287	279	283	600,000	254.27
1983-03-07	285	288	282	285	754,000	256.07
1983-03-05	288	290	285	290	1,760,000	260.56
1983-03-04	282	286	281	285	2,421,000	256.07
1983-03-03	280	281	278	279	327,000	250.67
1983-03-02	282	282	279	281	871,000	252.47
1983-03-01	278	282	277	278	317,000	249.78
1983-02-28	282	283	276	276	490,000	247.98
1983-02-26	279	282	276	282	348,000	253.37
1983-02-25	271	279	270	274	531,000	246.18
1983-02-24	268	273	268	270	293,000	242.59
1983-02-23	265	270	265	270	372,000	242.59
1983-02-22	270	270	265	265	786,000	238.10
1983-02-21	276	280	275	275	195,000	247.08
1983-02-18	284	284	277	281	500,000	252.47
1983-02-17	281	284	279	284	885,000	255.17
1983-02-16	282	283	278	282	466,000	253.37
1983-02-15	280	283	277	279	1,059,000	250.67
1983-02-14	279	283	279	280	528,000	251.57
1983-02-12	279	280	277	279	429,000	250.67
1983-02-10	278	280	277	277	1,101,000	248.88
1983-02-09	283	284	277	278	753,000	249.78
1983-02-08	272	283	271	283	1,270,000	254.27
1983-02-07	271	274	271	274	146,000	246.18
1983-02-05	271	275	270	275	211,000	247.08
1983-02-04	270	272	269	269	464,000	241.69
1983-02-03	279	280	271	271	724,000	243.49
1983-02-02	280	281	278	280	762,000	251.57
1983-02-01	280	281	277	277	728,000	248.88
1983-01-31	276	283	276	276	1,097,000	247.98
1983-01-29	275	284	275	276	1,131,000	247.98
1983-01-28	267	275	267	275	617,000	247.08
1983-01-27	269	271	267	267	290,000	239.89
1983-01-26	270	272	267	268	465,000	240.79
1983-01-25	269	273	268	269	461,000	241.69
1983-01-24	270	273	268	269	294,000	241.69
1983-01-22	273	275	273	273	263,000	245.28
1983-01-21	274	277	273	273	255,000	245.28
1983-01-20	273	275	273	273	235,000	245.28
1983-01-19	272	278	271	273	1,002,000	245.28
1983-01-18	282	282	278	278	367,000	249.78
1983-01-17	284	284	280	281	332,000	252.47
1983-01-14	280	284	280	280	757,000	251.57
1983-01-13	279	280	275	280	541,000	251.57
1983-01-12	280	282	275	279	532,000	250.67
1983-01-11	282	285	280	282	699,000	253.37
1983-01-10	285	285	281	281	603,000	252.47
1983-01-08	285	289	284	285	695,000	256.07
1983-01-07	290	291	285	285	4,138,001	256.07
1983-01-06	270	280	270	277	1,227,000	248.88
1983-01-05	265	278	265	272	783,000	244.39
1983-01-04	263	265	262	262	125,000	235.40

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