3407 旭化成(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	780	790	780	781	880,000	736.79
1985-12-27	788	797	785	785	964,000	740.57
1985-12-26	808	810	786	798	8,023,002	752.83
1985-12-25	791	800	785	798	2,016,000	752.83
1985-12-24	800	800	781	781	1,298,000	736.79
1985-12-23	805	805	796	796	641,000	750.94
1985-12-21	797	803	795	803	573,000	757.55
1985-12-20	805	810	796	797	2,818,001	751.89
1985-12-19	813	818	801	806	1,469,000	760.38
1985-12-18	824	828	811	813	1,923,000	766.98
1985-12-17	834	837	825	825	6,485,002	778.30
1985-12-16	815	829	813	827	7,215,002	780.19
1985-12-13	790	820	790	805	5,827,001	759.43
1985-12-12	802	815	796	800	4,052,001	754.72
1985-12-11	790	809	788	805	2,470,001	759.43
1985-12-10	794	795	781	790	1,108,000	745.28
1985-12-09	802	810	794	794	3,681,001	749.06
1985-12-07	779	804	778	804	2,822,001	758.49
1985-12-06	770	785	770	770	1,619,000	726.42
1985-12-05	771	779	769	771	2,127,001	727.36
1985-12-04	773	782	773	779	1,420,000	734.91
1985-12-03	790	795	771	772	1,845,000	728.30
1985-12-02	792	804	790	790	1,187,000	745.28
1985-11-30	794	795	782	792	2,300,001	747.17
1985-11-29	765	795	760	794	2,183,001	749.06
1985-11-28	762	770	755	760	2,197,001	716.98
1985-11-27	770	773	759	759	2,891,001	716.04
1985-11-26	778	780	772	772	1,287,000	728.30
1985-11-25	784	789	776	776	1,108,000	732.08
1985-11-22	780	780	770	774	4,359,001	730.19
1985-11-21	767	778	765	770	1,448,000	726.42
1985-11-20	781	785	770	770	1,519,000	726.42
1985-11-19	788	795	785	790	1,005,000	745.28
1985-11-18	808	808	790	790	1,002,000	745.28
1985-11-16	808	813	801	801	1,274,000	755.66
1985-11-15	810	823	806	806	2,412,001	760.38
1985-11-14	821	821	797	802	3,021,001	756.60
1985-11-13	800	826	800	820	10,121,002	773.59
1985-11-12	790	801	785	793	1,745,000	748.11
1985-11-11	785	792	782	785	777,000	740.57
1985-11-08	789	792	780	781	1,565,000	736.79
1985-11-07	800	800	786	792	1,180,000	747.17
1985-11-06	778	808	778	803	3,358,001	757.55
1985-11-05	778	790	775	784	730,000	739.62
1985-11-02	789	798	781	798	1,089,000	752.83
1985-11-01	765	793	761	790	1,795,000	745.28
1985-10-31	775	785	761	765	2,355,001	721.70
1985-10-30	751	778	750	775	1,192,000	731.13
1985-10-29	762	765	750	750	1,842,000	707.55
1985-10-28	766	767	762	764	2,847,001	720.76
1985-10-26	760	769	754	767	917,000	723.59
1985-10-25	779	779	767	768	922,000	724.53
1985-10-24	777	778	768	770	503,000	726.42
1985-10-23	775	779	773	779	472,000	734.91
1985-10-22	775	780	773	773	591,000	729.25
1985-10-21	780	780	773	780	1,054,000	735.85
1985-10-19	775	783	771	775	1,937,000	731.13
1985-10-18	785	794	778	780	1,395,000	735.85
1985-10-17	778	790	777	783	1,138,000	738.68
1985-10-16	780	789	768	775	1,413,000	731.13
1985-10-15	800	804	780	780	1,523,000	735.85
1985-10-14	789	804	785	797	1,089,000	751.89
1985-10-11	785	794	781	789	538,000	744.34
1985-10-09	781	795	774	794	1,215,000	749.06
1985-10-08	794	800	780	780	1,914,000	735.85
1985-10-07	814	820	796	804	2,181,001	758.49
1985-10-05	787	818	781	810	3,218,001	764.15
1985-10-04	768	795	765	777	2,843,001	733.02
1985-10-03	730	779	730	770	2,378,001	726.42
1985-10-02	740	745	730	730	716,000	688.68
1985-10-01	741	750	730	740	1,015,000	698.11
1985-09-30	760	762	740	745	670,000	702.83
1985-09-28	729	765	722	765	1,110,000	721.70
1985-09-27	729	740	721	725	1,106,000	683.96
1985-09-26	730	734	712	729	3,795,001	687.74
1985-09-25	755	758	731	733	1,857,000	691.51
1985-09-24	765	765	752	755	1,161,000	712.26
1985-09-21	760	762	755	760	940,000	716.98
1985-09-20	757	765	756	758	3,891,001	715.09
1985-09-19	763	765	753	759	1,589,000	716.04
1985-09-18	779	779	763	765	1,594,000	721.70
1985-09-17	782	785	776	779	1,268,000	734.91
1985-09-13	794	794	780	781	846,000	736.79
1985-09-12	780	796	778	796	1,020,000	750.94
1985-09-11	783	795	780	780	990,000	735.85
1985-09-10	784	792	776	781	1,854,000	736.79
1985-09-09	798	798	780	784	813,000	739.62
1985-09-07	802	802	793	798	692,000	752.83
1985-09-06	765	825	765	802	5,347,001	756.60
1985-09-05	776	789	766	772	2,907,001	728.30
1985-09-04	781	785	771	780	4,067,001	735.85
1985-09-03	808	812	795	795	3,406,001	750
1985-09-02	805	814	803	814	888,000	767.92
1985-08-31	821	821	804	815	2,030,000	768.87
1985-08-30	825	830	822	822	905,000	775.47
1985-08-29	820	834	820	825	1,566,000	778.30
1985-08-28	820	834	815	819	5,109,001	772.64
1985-08-27	800	838	790	825	6,622,002	778.30
1985-08-26	885	885	840	840	2,092,001	792.45
1985-08-24	876	883	875	875	566,000	825.47
1985-08-23	898	905	873	875	3,057,001	825.47
1985-08-22	887	895	886	888	2,864,001	837.74
1985-08-21	895	899	889	895	671,000	844.34
1985-08-20	891	899	885	885	934,000	834.91
1985-08-19	910	914	897	897	740,000	846.23
1985-08-17	910	915	906	906	863,000	854.72
1985-08-16	925	934	907	907	4,104,001	855.66
1985-08-15	899	931	890	925	4,492,001	872.64
1985-08-14	885	901	885	889	2,207,001	838.68
1985-08-13	887	887	875	884	823,000	833.96
1985-08-12	875	885	875	882	858,000	832.08
1985-08-09	860	870	859	870	777,000	820.76
1985-08-08	861	874	857	859	797,000	810.38
1985-08-07	856	869	855	860	684,000	811.32
1985-08-06	863	863	852	855	644,000	806.60
1985-08-05	869	870	865	866	598,000	816.98
1985-08-03	885	885	870	879	399,000	829.25
1985-08-02	891	898	871	871	1,385,000	821.70
1985-08-01	893	910	880	895	4,356,001	844.34
1985-07-31	856	895	850	883	3,529,001	833.02
1985-07-30	840	860	826	826	2,291,001	779.25
1985-07-29	836	855	828	840	1,936,000	792.45
1985-07-27	845	855	831	831	661,000	783.96
1985-07-26	835	859	830	841	1,825,000	793.40
1985-07-25	849	850	831	845	1,108,000	797.17
1985-07-24	858	860	845	849	1,208,000	800.94
1985-07-23	845	869	844	848	1,508,000	800
1985-07-22	841	850	838	838	798,000	790.57
1985-07-20	844	858	844	845	810,000	797.17
1985-07-19	851	857	836	844	1,549,000	796.23
1985-07-18	870	870	850	851	1,163,000	802.83
1985-07-17	860	890	860	870	3,885,001	820.76
1985-07-16	805	868	805	855	3,806,001	806.60
1985-07-15	821	830	790	815	4,029,001	768.87
1985-07-12	855	860	830	840	3,454,001	792.45
1985-07-11	875	880	864	865	2,720,001	816.04
1985-07-10	891	900	880	885	1,251,000	834.91
1985-07-09	899	909	890	895	2,840,001	844.34
1985-07-08	880	909	875	894	2,736,001	843.40
1985-07-06	882	890	877	878	1,788,000	828.30
1985-07-05	890	898	882	892	2,691,001	841.51
1985-07-04	901	918	894	899	2,609,001	848.11
1985-07-03	907	914	898	900	4,385,001	849.06
1985-07-02	921	933	909	910	4,997,001	858.49
1985-07-01	911	924	911	918	1,945,000	866.04
1985-06-29	911	924	907	911	2,580,001	859.43
1985-06-28	916	929	915	919	2,951,001	866.98
1985-06-27	950	954	900	936	7,833,002	883.02
1985-06-26	998	999	955	955	6,888,002	900.94
1985-06-25	1,010	1,020	985	985	3,494,001	929.25
1985-06-24	1,040	1,050	1,010	1,010	5,063,001	952.83
1985-06-22	1,000	1,020	1,000	1,020	1,687,000	962.26
1985-06-21	1,000	1,030	990	991	4,611,001	934.91
1985-06-20	981	1,010	975	999	5,879,001	942.45
1985-06-19	991	995	978	982	3,348,001	926.42
1985-06-18	1,010	1,020	991	1,000	2,720,001	943.40
1985-06-17	1,040	1,040	995	995	4,159,001	938.68
1985-06-15	1,010	1,040	1,010	1,040	4,412,001	981.13
1985-06-14	980	985	975	985	4,432,001	929.25
1985-06-13	1,000	1,000	982	990	5,259,001	933.96
1985-06-12	1,020	1,030	1,000	1,000	4,376,001	943.40
1985-06-11	1,020	1,030	1,010	1,010	3,937,001	952.83
1985-06-10	1,020	1,050	1,010	1,020	5,497,001	962.26
1985-06-07	1,020	1,040	998	1,010	10,294,002	952.83
1985-06-06	1,050	1,060	1,030	1,030	7,390,002	971.70
1985-06-05	1,130	1,130	1,060	1,090	24,678,006	1,028.30
1985-06-04	1,000	1,080	999	1,080	12,403,003	1,018.87
1985-06-03	1,080	1,090	1,010	1,010	10,531,003	952.83
1985-06-01	1,100	1,110	1,080	1,090	10,884,003	1,028.30
1985-05-31	1,100	1,130	1,080	1,100	40,793,010	1,037.74
1985-05-30	1,070	1,070	1,040	1,070	11,400,003	1,009.43
1985-05-29	1,060	1,100	1,050	1,070	40,735,010	1,009.43
1985-05-28	1,040	1,110	1,030	1,060	44,947,011	1,000
1985-05-27	990	1,020	987	1,020	10,373,002	962.26
1985-05-25	981	998	980	990	3,747,001	933.96
1985-05-24	990	1,000	976	976	8,705,002	920.76
1985-05-23	1,010	1,030	1,000	1,010	21,933,005	952.83
1985-05-22	998	1,030	989	1,010	25,272,006	952.83
1985-05-21	986	1,010	975	995	19,146,005	938.68
1985-05-20	995	998	966	966	9,911,002	911.32
1985-05-18	999	1,010	989	1,000	13,383,003	943.40
1985-05-17	980	1,020	976	1,010	60,061,014	952.83
1985-05-16	940	960	920	960	39,316,009	905.66
1985-05-15	928	940	918	918	12,570,003	866.04
1985-05-14	942	943	911	918	9,055,002	866.04
1985-05-13	943	949	928	930	12,057,003	877.36
1985-05-10	899	935	891	934	18,146,004	881.13
1985-05-09	896	897	878	878	3,840,001	828.30
1985-05-08	869	890	867	889	3,741,001	838.68
1985-05-07	875	880	861	863	1,633,000	814.15
1985-05-04	875	880	870	880	1,569,000	830.19
1985-05-02	870	876	865	865	2,064,000	816.04
1985-05-01	865	885	863	880	4,276,001	830.19
1985-04-30	875	880	870	873	2,322,001	823.59
1985-04-27	880	885	874	885	3,983,001	834.91
1985-04-26	890	890	867	883	16,132,004	833.02
1985-04-25	849	863	840	860	5,678,001	811.32
1985-04-24	830	845	823	845	5,015,001	797.17
1985-04-23	796	810	794	809	2,005,000	763.21
1985-04-22	829	829	800	800	1,571,000	754.72
1985-04-20	810	824	810	823	2,874,001	776.42
1985-04-19	780	810	780	797	4,665,001	751.89
1985-04-18	850	850	770	823	9,520,002	776.42
1985-04-17	855	878	855	860	9,883,002	811.32
1985-04-16	920	924	851	865	10,210,002	816.04
1985-04-15	940	950	925	925	5,366,001	872.64
1985-04-12	934	940	928	938	6,913,002	884.91
1985-04-11	935	939	925	930	7,485,002	877.36
1985-04-10	902	945	901	945	21,400,005	891.51
1985-04-09	880	900	876	900	7,341,002	849.06
1985-04-08	880	888	870	870	3,121,001	820.76
1985-04-06	859	870	858	870	1,642,000	820.76
1985-04-05	870	870	858	858	2,493,001	809.43
1985-04-04	874	874	860	868	3,350,001	818.87
1985-04-03	856	875	855	860	4,700,001	811.32
1985-04-02	856	860	851	856	2,895,001	807.55
1985-04-01	879	879	856	856	3,385,001	807.55
1985-03-30	880	887	867	867	3,948,001	817.92
1985-03-29	880	890	868	868	5,962,001	818.87
1985-03-28	875	903	860	877	16,889,004	827.36
1985-03-27	855	885	840	875	20,324,005	825.47
1985-03-26	881	881	860	865	9,988,002	777.18
1985-03-25	835	875	834	875	9,989,002	786.16
1985-03-23	830	833	828	833	1,891,000	748.43
1985-03-22	834	835	826	829	1,916,000	744.83
1985-03-20	831	835	821	825	2,347,000	741.24
1985-03-19	840	840	826	829	2,473,000	744.83
1985-03-18	850	853	830	830	5,840,001	745.73
1985-03-16	823	839	819	839	5,244,001	753.82
1985-03-15	810	820	802	818	5,811,001	734.95
1985-03-14	800	800	790	800	3,410,001	718.78
1985-03-13	799	808	793	800	3,015,001	718.78
1985-03-12	790	795	785	790	4,095,001	709.79
1985-03-11	820	820	791	792	3,929,001	711.59
1985-03-08	817	817	799	811	7,183,001	728.66
1985-03-07	828	844	820	820	7,860,001	736.75
1985-03-06	820	830	816	823	8,426,002	739.44
1985-03-05	860	866	830	831	14,443,003	746.63
1985-03-04	850	900	849	880	33,287,006	790.66
1985-03-02	880	880	870	870	49,396,009	781.67
1985-03-01	760	820	760	820	54,570,010	736.75
1985-02-28	740	741	715	720	21,782,004	646.90
1985-02-27	702	725	695	720	21,609,004	646.90
1985-02-26	690	710	676	695	12,716,002	624.44
1985-02-25	674	690	672	689	2,046,000	619.05
1985-02-23	663	670	662	669	1,107,000	601.08
1985-02-22	662	669	661	661	1,282,000	593.89
1985-02-21	662	679	660	660	2,032,000	592.99
1985-02-20	660	670	659	659	1,451,000	592.09
1985-02-19	665	668	658	665	1,882,000	597.48
1985-02-18	675	675	666	666	1,266,000	598.38
1985-02-16	670	683	667	675	830,000	606.47
1985-02-15	675	688	665	670	2,254,000	601.98
1985-02-14	675	692	675	678	2,799,001	609.16
1985-02-13	678	686	672	685	2,143,000	615.45
1985-02-12	700	700	677	678	3,395,001	609.16
1985-02-08	685	695	671	689	7,076,001	619.05
1985-02-07	660	697	658	671	3,310,001	602.88
1985-02-06	661	670	658	662	3,224,001	594.79
1985-02-05	670	675	662	664	2,920,001	596.59
1985-02-04	690	703	670	670	4,414,001	601.98
1985-02-02	675	684	675	678	2,280,000	609.16
1985-02-01	710	714	678	679	8,369,002	610.06
1985-01-31	678	723	675	715	20,592,004	642.41
1985-01-30	681	698	675	675	5,737,001	606.47
1985-01-29	690	695	670	671	8,901,002	602.88
1985-01-28	652	684	652	680	5,689,001	610.96
1985-01-26	651	654	644	650	5,121,001	584.01
1985-01-25	675	675	651	654	8,033,002	587.60
1985-01-24	683	687	672	675	2,867,001	606.47
1985-01-23	681	689	680	687	2,874,001	617.25
1985-01-22	680	694	680	680	3,144,001	610.96
1985-01-21	693	697	680	681	1,768,000	611.86
1985-01-19	698	708	693	693	3,679,001	622.64
1985-01-18	680	705	677	699	7,412,001	628.03
1985-01-17	700	700	684	684	4,974,001	614.56
1985-01-16	720	720	701	701	3,821,001	629.83
1985-01-14	711	728	711	715	5,235,001	642.41
1985-01-11	705	721	700	710	6,780,001	637.92
1985-01-10	716	724	706	706	6,315,001	634.32
1985-01-09	748	751	714	714	32,597,006	641.51
1985-01-08	723	740	714	738	19,609,004	663.07
1985-01-07	716	730	710	720	10,363,002	646.90
1985-01-05	726	726	705	710	9,141,002	637.92
1985-01-04	735	738	716	716	14,146,003	643.31

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