3407 旭化成(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	723	740	721	738	38,654,007	663.07
1984-12-27	705	718	700	715	18,416,003	642.41
1984-12-26	700	723	694	714	63,797,012	641.51
1984-12-25	693	709	684	700	30,122,006	628.93
1984-12-24	690	695	683	684	25,198,005	614.56
1984-12-22	653	680	651	680	19,703,004	610.96
1984-12-21	670	675	651	653	15,134,003	586.70
1984-12-20	663	669	644	660	10,753,002	592.99
1984-12-19	649	670	640	657	26,668,005	590.30
1984-12-18	613	639	612	639	6,735,001	574.12
1984-12-17	610	614	601	601	1,344,000	539.98
1984-12-15	619	619	600	600	1,258,000	539.08
1984-12-14	618	625	606	610	4,773,001	548.07
1984-12-13	610	615	590	595	2,706,001	534.59
1984-12-12	625	629	608	613	2,839,001	550.76
1984-12-11	620	631	610	621	3,608,001	557.95
1984-12-10	624	630	615	615	3,722,001	552.56
1984-12-07	643	654	621	623	8,373,002	559.75
1984-12-06	661	666	640	640	9,028,002	575.02
1984-12-05	679	680	657	661	37,987,007	593.89
1984-12-04	645	666	636	666	26,373,005	598.38
1984-12-03	655	667	640	645	49,690,009	579.52
1984-12-01	583	620	583	620	10,488,002	557.05
1984-11-30	585	585	576	581	2,531,000	522.01
1984-11-29	570	590	566	572	3,541,001	513.93
1984-11-28	563	568	560	568	4,004,001	510.33
1984-11-27	564	573	563	566	2,144,000	508.54
1984-11-26	572	575	567	567	937,000	509.43
1984-11-24	570	574	566	571	4,780,001	513.03
1984-11-22	575	584	570	571	1,455,000	513.03
1984-11-21	564	580	564	580	1,099,000	521.11
1984-11-20	565	568	562	562	614,000	504.94
1984-11-19	563	570	561	565	742,000	507.64
1984-11-17	568	568	561	563	729,000	505.84
1984-11-16	570	573	568	570	682,000	512.13
1984-11-15	570	575	569	569	1,003,000	511.23
1984-11-14	568	578	568	571	1,127,000	513.03
1984-11-13	570	580	568	571	958,000	513.03
1984-11-12	568	579	568	568	889,000	510.33
1984-11-09	569	580	565	565	935,000	507.64
1984-11-08	561	570	561	563	1,300,000	505.84
1984-11-07	584	589	566	571	2,105,000	513.03
1984-11-06	590	594	578	580	4,186,001	521.11
1984-11-05	570	580	570	575	809,000	516.62
1984-11-02	572	575	562	562	1,103,000	504.94
1984-11-01	580	588	562	562	3,404,001	504.94
1984-10-31	576	587	575	579	1,229,000	520.22
1984-10-30	578	585	575	577	1,342,000	518.42
1984-10-29	600	600	576	579	7,554,001	520.22
1984-10-27	588	594	586	594	3,725,001	533.69
1984-10-26	590	599	575	576	6,620,001	517.52
1984-10-25	595	595	573	579	4,961,001	520.22
1984-10-24	555	600	555	590	15,780,003	530.10
1984-10-23	561	569	555	556	813,000	499.55
1984-10-22	570	572	561	561	807,000	504.04
1984-10-20	561	574	560	570	2,061,000	512.13
1984-10-19	557	565	550	558	2,076,000	501.35
1984-10-18	560	575	542	553	2,441,000	496.86
1984-10-17	550	579	549	570	7,552,001	512.13
1984-10-16	550	550	535	540	853,000	485.18
1984-10-15	546	562	546	550	1,591,000	494.16
1984-10-12	561	568	543	548	1,981,000	492.36
1984-10-11	527	575	526	560	5,178,001	503.15
1984-10-09	522	529	521	525	769,000	471.70
1984-10-08	526	533	523	523	757,000	469.90
1984-10-06	528	535	528	529	542,000	475.29
1984-10-05	529	535	527	530	983,000	476.19
1984-10-04	538	544	532	532	565,000	477.99
1984-10-03	540	549	540	544	699,000	488.77
1984-10-02	554	559	540	541	847,000	486.07
1984-10-01	531	563	531	556	2,398,000	499.55
1984-09-29	519	530	519	530	375,000	476.19
1984-09-28	517	525	517	519	1,391,000	466.31
1984-09-27	520	527	517	520	1,191,000	467.21
1984-09-26	519	525	516	520	2,922,001	467.21
1984-09-25	516	525	515	525	2,599,000	471.70
1984-09-22	518	518	513	518	1,210,000	465.41
1984-09-21	524	529	520	520	2,512,000	467.21
1984-09-20	534	535	528	534	1,812,000	479.78
1984-09-19	545	547	536	536	1,224,000	481.58
1984-09-18	550	553	547	547	977,000	491.47
1984-09-17	553	554	550	550	699,000	494.16
1984-09-14	552	555	550	551	1,439,000	495.06
1984-09-13	558	559	551	552	1,133,000	495.96
1984-09-12	556	560	555	559	1,478,000	502.25
1984-09-11	556	560	555	555	988,000	498.65
1984-09-10	566	571	557	557	728,000	500.45
1984-09-07	559	574	557	566	3,191,001	508.54
1984-09-06	560	566	559	559	847,000	502.25
1984-09-05	561	568	558	558	974,000	501.35
1984-09-04	573	575	563	563	1,064,000	505.84
1984-09-03	575	578	570	575	3,416,001	516.62
1984-09-01	555	574	555	570	1,165,000	512.13
1984-08-31	573	575	557	560	1,954,000	503.15
1984-08-30	558	575	554	575	993,000	516.62
1984-08-29	560	562	555	560	2,665,001	503.15
1984-08-28	564	569	562	562	1,101,000	504.94
1984-08-27	570	575	565	566	802,000	508.54
1984-08-25	562	575	561	575	857,000	516.62
1984-08-24	558	562	558	562	994,000	504.94
1984-08-23	561	563	558	558	1,857,000	501.35
1984-08-22	562	570	561	561	1,849,000	504.04
1984-08-21	566	568	564	565	1,440,000	507.64
1984-08-20	560	569	560	564	1,171,000	506.74
1984-08-18	558	563	558	559	1,760,000	502.25
1984-08-17	558	568	558	559	1,181,000	502.25
1984-08-16	557	565	556	558	2,312,000	501.35
1984-08-15	572	574	560	563	2,893,001	505.84
1984-08-14	577	580	573	577	1,636,000	518.42
1984-08-13	579	585	576	578	779,000	519.32
1984-08-10	576	584	573	584	1,348,000	524.71
1984-08-09	571	584	571	572	1,399,000	513.93
1984-08-08	573	578	570	570	2,062,000	512.13
1984-08-07	585	590	570	573	2,183,000	514.83
1984-08-06	574	585	574	580	2,068,000	521.11
1984-08-04	581	589	565	573	4,706,001	514.83
1984-08-03	595	603	586	591	5,365,001	531
1984-08-02	610	614	592	595	5,244,001	534.59
1984-08-01	636	637	611	620	18,870,004	557.05
1984-07-31	618	635	618	634	10,532,002	569.63
1984-07-30	618	624	616	622	8,936,002	558.85
1984-07-28	632	634	615	618	25,092,005	555.26
1984-07-27	609	633	609	630	12,233,002	566.04
1984-07-26	596	607	596	600	11,583,002	539.08
1984-07-25	579	601	579	596	5,049,001	535.49
1984-07-24	577	585	570	579	5,853,001	520.22
1984-07-23	590	597	582	587	4,258,001	527.40
1984-07-21	580	590	577	590	2,516,000	530.10
1984-07-20	588	590	578	585	6,000,001	525.61
1984-07-19	595	600	595	598	6,460,001	537.29
1984-07-18	613	615	605	605	4,215,001	543.58
1984-07-17	619	626	619	619	9,898,002	556.16
1984-07-16	625	625	619	620	4,565,001	557.05
1984-07-13	637	637	626	628	8,696,002	564.24
1984-07-12	630	646	628	642	36,165,007	576.82
1984-07-11	629	632	626	629	12,928,002	565.14
1984-07-10	612	632	612	630	13,544,003	566.04
1984-07-09	617	620	612	612	4,847,001	549.87
1984-07-07	625	625	618	620	5,319,001	557.05
1984-07-06	635	637	629	632	11,123,002	567.84
1984-07-05	629	642	628	640	32,748,006	575.02
1984-07-04	618	631	618	629	25,192,005	565.14
1984-07-03	629	629	617	623	19,214,004	559.75
1984-07-02	618	629	615	626	26,495,005	562.44
1984-06-30	605	612	604	612	9,236,002	549.87
1984-06-29	612	616	600	605	18,293,003	543.58
1984-06-28	595	615	591	612	35,298,007	549.87
1984-06-27	592	598	580	595	22,863,004	534.59
1984-06-26	559	583	555	582	7,671,001	522.91
1984-06-25	534	555	534	550	1,680,000	494.16
1984-06-23	535	538	533	533	1,533,000	478.89
1984-06-22	541	546	535	537	2,206,000	482.48
1984-06-21	550	550	541	544	2,078,000	488.77
1984-06-20	549	551	543	545	3,236,001	489.67
1984-06-19	565	567	546	550	3,430,001	494.16
1984-06-18	548	555	541	555	1,627,000	498.65
1984-06-16	540	543	536	538	2,142,000	483.38
1984-06-15	542	551	539	540	5,263,001	485.18
1984-06-14	570	580	552	552	6,040,001	495.96
1984-06-13	570	570	561	569	4,256,001	511.23
1984-06-12	580	581	570	570	5,252,001	512.13
1984-06-11	598	601	581	583	3,743,001	523.81
1984-06-08	600	605	589	594	11,645,002	533.69
1984-06-07	575	598	575	585	10,319,002	525.61
1984-06-06	585	596	575	575	6,673,001	516.62
1984-06-05	605	609	581	585	15,453,003	525.61
1984-06-04	600	605	591	605	13,238,003	543.58
1984-06-02	609	612	600	604	26,139,005	542.68
1984-06-01	560	600	557	600	25,797,005	539.08
1984-05-31	573	575	548	550	5,444,001	494.16
1984-05-30	575	586	568	568	7,036,001	510.33
1984-05-29	573	579	570	578	9,883,002	519.32
1984-05-28	570	572	562	569	2,337,000	511.23
1984-05-26	570	572	565	566	4,353,001	508.54
1984-05-25	571	576	555	560	5,618,001	503.15
1984-05-24	575	583	571	582	11,529,002	522.91
1984-05-23	572	583	567	579	20,346,004	520.22
1984-05-22	545	575	531	575	12,507,002	516.62
1984-05-21	545	552	541	548	4,728,001	492.36
1984-05-19	535	545	533	540	3,772,001	485.18
1984-05-18	525	535	520	530	6,004,001	476.19
1984-05-17	560	567	525	537	6,894,001	482.48
1984-05-16	550	566	549	555	4,332,001	498.65
1984-05-15	542	557	540	550	6,106,001	494.16
1984-05-14	547	557	542	550	5,623,001	494.16
1984-05-11	557	578	554	577	8,858,002	518.42
1984-05-10	572	575	560	562	5,481,001	504.94
1984-05-09	580	585	573	580	4,529,001	521.11
1984-05-08	599	599	577	587	6,729,001	527.40
1984-05-07	580	599	572	599	7,931,002	538.19
1984-05-04	581	585	576	580	8,850,002	521.11
1984-05-02	585	593	581	585	10,180,002	525.61
1984-05-01	600	605	588	595	17,777,003	534.59
1984-04-28	587	604	580	604	23,884,005	542.68
1984-04-27	566	577	560	577	18,401,003	518.42
1984-04-26	547	560	542	556	15,627,003	499.55
1984-04-25	533	550	530	549	22,760,004	493.26
1984-04-24	530	530	521	529	6,939,001	475.29
1984-04-23	520	525	515	524	3,893,001	470.80
1984-04-21	509	519	508	516	2,101,000	463.61
1984-04-20	496	510	494	510	2,596,000	458.22
1984-04-19	512	512	501	501	3,067,001	450.14
1984-04-18	503	514	503	510	2,431,000	458.22
1984-04-17	515	519	503	503	3,140,001	451.93
1984-04-16	520	525	517	523	3,604,001	469.90
1984-04-13	535	535	520	525	14,736,003	471.70
1984-04-12	500	525	495	525	15,130,003	471.70
1984-04-11	499	500	492	495	7,030,001	444.74
1984-04-10	483	492	480	492	2,868,001	442.05
1984-04-09	491	493	481	481	2,989,001	432.17
1984-04-07	500	501	491	491	5,620,001	441.15
1984-04-06	488	500	481	500	7,543,001	449.24
1984-04-05	492	499	488	488	10,717,002	438.46
1984-04-04	471	490	470	487	13,061,002	437.56
1984-04-03	470	473	467	473	3,007,001	424.98
1984-04-02	468	474	467	470	2,458,000	422.28
1984-03-31	475	477	467	473	2,636,001	424.98
1984-03-30	476	480	468	473	8,279,002	424.98
1984-03-29	467	473	463	473	4,240,001	424.98
1984-03-28	469	469	459	463	6,857,001	415.99
1984-03-27	464	473	461	470	4,908,001	422.28
1984-03-26	464	464	458	462	2,756,001	415.09
1984-03-24	464	464	456	464	3,762,001	416.89
1984-03-23	445	465	443	460	7,629,001	413.30
1984-03-22	446	446	442	445	1,647,000	399.82
1984-03-21	451	452	442	446	2,794,001	400.72
1984-03-19	446	454	441	452	3,309,001	406.11
1984-03-17	447	449	441	448	1,900,000	402.52
1984-03-16	437	450	437	444	5,040,001	398.92
1984-03-15	449	450	436	437	3,232,001	392.63
1984-03-14	432	454	431	454	6,477,001	407.91
1984-03-13	417	424	416	422	1,134,000	379.16
1984-03-12	417	419	415	416	256,000	373.77
1984-03-09	414	420	412	415	883,000	372.87
1984-03-08	418	418	413	415	498,000	372.87
1984-03-07	419	420	413	418	638,000	375.56
1984-03-06	422	422	417	419	783,000	376.46
1984-03-05	418	422	418	419	1,336,000	376.46
1984-03-03	418	418	413	418	586,000	375.56
1984-03-02	419	420	415	416	560,000	373.77
1984-03-01	416	418	415	415	668,000	372.87
1984-02-29	419	420	411	418	520,000	375.56
1984-02-28	425	433	425	428	1,580,000	384.55
1984-02-27	409	415	408	415	1,153,000	372.87
1984-02-25	410	414	406	407	1,292,000	365.68
1984-02-24	410	410	405	405	978,000	363.88
1984-02-23	413	413	408	409	718,000	367.48
1984-02-22	410	411	409	409	812,000	367.48
1984-02-21	412	415	410	410	468,000	368.37
1984-02-20	410	415	410	410	334,000	368.37
1984-02-18	410	410	408	410	272,000	368.37
1984-02-17	407	410	407	409	839,000	367.48
1984-02-16	409	411	405	411	466,000	369.27
1984-02-15	410	415	408	414	428,000	371.97
1984-02-14	408	410	404	405	655,000	363.88
1984-02-13	412	415	404	413	877,000	371.07
1984-02-10	410	413	403	412	1,120,000	370.17
1984-02-09	420	420	405	412	1,278,000	370.17
1984-02-08	420	425	419	422	1,624,000	379.16
1984-02-07	425	427	422	422	1,351,000	379.16
1984-02-06	429	429	427	428	640,000	384.55
1984-02-04	433	433	427	427	1,212,000	383.65
1984-02-03	445	445	431	431	1,593,000	387.24
1984-02-02	439	450	435	445	4,023,001	399.82
1984-02-01	435	440	431	440	2,304,000	395.33
1984-01-31	439	440	437	440	1,206,000	395.33
1984-01-30	446	448	437	440	2,270,000	395.33
1984-01-28	438	445	437	444	3,285,001	398.92
1984-01-27	441	443	436	437	1,586,000	392.63
1984-01-26	449	449	442	443	1,290,000	398.02
1984-01-25	440	455	439	450	4,630,001	404.31
1984-01-24	436	440	436	437	1,514,000	392.63
1984-01-23	435	442	435	438	1,653,000	393.53
1984-01-21	441	442	431	436	2,024,000	391.73
1984-01-20	447	448	442	445	2,088,000	399.82
1984-01-19	450	455	448	448	2,949,001	402.52
1984-01-18	459	460	448	448	4,372,001	402.52
1984-01-17	464	465	456	460	2,274,000	413.30
1984-01-13	460	467	455	465	9,307,002	417.79
1984-01-12	465	466	460	461	8,305,002	414.20
1984-01-11	455	471	453	468	27,519,005	420.49
1984-01-10	446	452	440	450	8,419,002	404.31
1984-01-09	457	464	446	446	15,879,003	400.72
1984-01-07	449	460	443	456	23,749,005	409.70
1984-01-06	435	450	435	450	26,187,005	404.31
1984-01-05	427	428	420	425	3,243,001	381.85
1984-01-04	429	429	423	425	2,646,001	381.85

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