3407 旭化成(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	798	800	796	796	503,000	750.94
1986-12-26	796	801	796	800	990,000	754.72
1986-12-25	797	808	795	805	1,147,000	759.43
1986-12-24	811	819	802	815	1,384,000	768.87
1986-12-23	819	819	800	801	1,351,000	755.66
1986-12-22	820	822	811	815	2,748,001	768.87
1986-12-19	808	823	801	822	2,571,001	775.47
1986-12-18	795	806	795	798	815,000	752.83
1986-12-17	815	815	801	810	1,884,000	764.15
1986-12-16	830	830	810	815	1,166,000	768.87
1986-12-15	820	833	820	821	732,000	774.53
1986-12-12	825	835	821	825	1,189,000	778.30
1986-12-11	845	845	823	834	1,693,000	786.79
1986-12-10	810	845	810	840	2,678,001	792.45
1986-12-09	826	840	815	820	1,813,000	773.59
1986-12-08	846	850	826	826	1,720,000	779.25
1986-12-06	831	848	821	838	1,844,000	790.57
1986-12-05	822	850	815	831	6,005,001	783.96
1986-12-04	820	825	815	815	4,210,001	768.87
1986-12-03	820	830	810	810	3,300,001	764.15
1986-12-02	815	818	800	810	1,037,000	764.15
1986-12-01	810	817	806	815	2,241,001	768.87
1986-11-29	803	818	803	815	2,373,001	768.87
1986-11-28	810	810	801	801	864,000	755.66
1986-11-27	795	808	790	800	729,000	754.72
1986-11-26	810	810	791	792	1,501,000	747.17
1986-11-25	800	806	790	805	920,000	759.43
1986-11-22	793	799	781	785	509,000	740.57
1986-11-21	780	810	770	800	2,136,001	754.72
1986-11-20	785	790	765	765	1,727,000	721.70
1986-11-19	780	788	780	781	646,000	736.79
1986-11-18	789	790	780	785	233,000	740.57
1986-11-17	797	797	780	785	270,000	740.57
1986-11-14	772	790	771	787	834,000	742.45
1986-11-13	786	790	771	772	883,000	728.30
1986-11-12	810	812	781	790	1,528,000	745.28
1986-11-11	800	807	791	800	4,838,001	754.72
1986-11-10	763	775	761	775	546,000	731.13
1986-11-07	743	749	740	749	913,000	706.60
1986-11-06	750	759	742	745	592,000	702.83
1986-11-05	761	767	750	756	453,000	713.21
1986-11-04	759	769	756	762	367,000	718.87
1986-11-01	763	763	755	756	354,000	713.21
1986-10-31	771	775	765	765	1,101,000	721.70
1986-10-30	756	781	751	770	1,245,000	726.42
1986-10-29	737	761	737	755	1,083,000	712.26
1986-10-28	731	742	731	735	659,000	693.40
1986-10-27	726	742	725	731	719,000	689.62
1986-10-25	736	736	725	725	1,048,000	683.96
1986-10-24	760	769	736	736	1,576,000	694.34
1986-10-23	730	758	730	745	1,575,000	702.83
1986-10-22	778	778	722	759	950,000	716.04
1986-10-21	771	781	761	768	746,000	724.53
1986-10-20	790	800	780	781	415,000	736.79
1986-10-17	795	803	794	794	468,000	749.06
1986-10-16	805	806	793	794	678,000	749.06
1986-10-15	830	830	801	802	1,077,000	756.60
1986-10-14	805	840	794	840	1,044,000	792.45
1986-10-13	800	810	800	800	538,000	754.72
1986-10-09	800	814	798	807	1,079,000	761.32
1986-10-08	806	820	801	810	582,000	764.15
1986-10-07	815	830	810	815	388,000	768.87
1986-10-06	835	840	815	815	747,000	768.87
1986-10-04	825	860	820	835	1,555,000	787.74
1986-10-03	776	812	775	812	1,776,000	766.04
1986-10-02	790	799	770	770	1,172,000	726.42
1986-10-01	805	820	782	782	2,910,001	737.74
1986-09-30	818	830	815	825	1,284,000	778.30
1986-09-29	825	827	815	818	1,256,000	771.70
1986-09-27	828	830	815	825	455,000	778.30
1986-09-26	825	839	815	819	2,006,000	772.64
1986-09-25	830	838	818	830	1,221,000	783.02
1986-09-24	835	839	826	827	1,641,000	780.19
1986-09-22	827	836	825	835	511,000	787.74
1986-09-19	821	830	821	825	1,069,000	778.30
1986-09-18	825	833	821	821	1,013,000	774.53
1986-09-17	835	840	821	821	1,590,000	774.53
1986-09-16	855	860	820	845	1,451,000	797.17
1986-09-12	850	866	850	860	2,171,001	811.32
1986-09-11	884	895	881	881	2,415,001	831.13
1986-09-10	884	889	876	876	1,737,000	826.42
1986-09-09	880	884	871	873	1,542,000	823.59
1986-09-08	899	899	876	876	1,571,000	826.42
1986-09-06	890	900	890	891	1,911,000	840.57
1986-09-05	905	905	892	900	4,356,001	849.06
1986-09-04	924	932	890	895	11,535,003	844.34
1986-09-03	898	920	885	919	19,026,005	866.98
1986-09-02	890	897	875	893	3,494,001	842.45
1986-09-01	898	901	883	883	3,930,001	833.02
1986-08-30	903	907	877	881	6,360,002	831.13
1986-08-29	866	900	866	900	4,130,001	849.06
1986-08-28	868	879	860	861	1,716,000	812.26
1986-08-27	880	885	851	860	2,588,001	811.32
1986-08-26	862	889	862	880	2,514,001	830.19
1986-08-25	869	875	861	861	1,113,000	812.26
1986-08-23	865	870	841	845	923,000	797.17
1986-08-22	905	905	866	877	4,171,001	827.36
1986-08-21	905	906	882	900	6,371,002	849.06
1986-08-20	880	908	876	896	13,925,003	845.28
1986-08-19	877	877	850	870	2,258,001	820.76
1986-08-18	888	889	861	870	3,634,001	820.76
1986-08-15	872	890	867	879	11,622,003	829.25
1986-08-14	840	854	835	852	2,013,000	803.77
1986-08-13	850	855	835	835	1,571,000	787.74
1986-08-12	844	860	830	839	2,465,001	791.51
1986-08-11	830	834	826	834	569,000	786.79
1986-08-08	806	822	805	822	1,103,000	775.47
1986-08-07	818	820	805	805	1,522,000	759.43
1986-08-06	815	820	813	813	794,000	766.98
1986-08-05	809	820	809	813	665,000	766.98
1986-08-04	815	821	808	809	738,000	763.21
1986-08-02	822	822	817	819	511,000	772.64
1986-08-01	822	830	822	822	882,000	775.47
1986-07-31	840	845	820	820	1,381,000	773.59
1986-07-30	832	842	830	840	1,237,000	792.45
1986-07-29	830	844	828	832	2,705,001	784.91
1986-07-28	865	869	850	852	1,128,000	803.77
1986-07-26	865	869	865	865	962,000	816.04
1986-07-25	843	880	843	866	7,155,002	816.98
1986-07-24	828	850	826	841	2,047,000	793.40
1986-07-23	821	837	821	826	1,076,000	779.25
1986-07-22	805	825	805	825	568,000	778.30
1986-07-21	810	828	792	805	1,589,000	759.43
1986-07-19	836	838	828	828	847,000	781.13
1986-07-18	823	837	823	836	1,184,000	788.68
1986-07-17	833	842	820	822	1,756,000	775.47
1986-07-16	840	849	839	840	1,055,000	792.45
1986-07-15	850	852	840	850	1,391,000	801.89
1986-07-14	856	859	850	850	935,000	801.89
1986-07-11	860	866	855	855	1,848,000	806.60
1986-07-10	860	867	856	860	1,759,000	811.32
1986-07-09	875	875	859	870	5,356,001	820.76
1986-07-08	858	875	849	870	4,340,001	820.76
1986-07-07	863	876	860	861	3,475,001	812.26
1986-07-05	850	859	846	858	1,562,000	809.43
1986-07-04	850	859	841	850	2,009,000	801.89
1986-07-03	832	850	832	840	2,068,000	792.45
1986-07-02	840	841	831	832	1,947,000	784.91
1986-07-01	840	845	834	834	1,047,000	786.79
1986-06-30	845	845	830	839	1,051,000	791.51
1986-06-28	854	854	841	841	1,029,000	793.40
1986-06-27	841	860	840	850	3,849,001	801.89
1986-06-26	826	847	825	841	2,807,001	793.40
1986-06-25	829	829	822	825	1,518,000	778.30
1986-06-24	830	830	819	819	2,330,001	772.64
1986-06-23	830	832	828	829	692,000	782.08
1986-06-21	830	832	828	832	694,000	784.91
1986-06-20	830	835	825	830	1,121,000	783.02
1986-06-19	825	830	823	824	1,193,000	777.36
1986-06-18	830	830	825	826	910,000	779.25
1986-06-17	830	831	828	830	862,000	783.02
1986-06-16	821	839	821	831	1,023,000	783.96
1986-06-13	834	835	826	828	1,187,000	781.13
1986-06-12	835	840	830	831	1,378,000	783.96
1986-06-11	838	848	831	835	1,291,000	787.74
1986-06-10	831	839	830	837	996,000	789.62
1986-06-09	847	849	841	841	766,000	793.40
1986-06-07	845	849	842	845	473,000	797.17
1986-06-06	850	850	845	845	713,000	797.17
1986-06-05	855	855	845	846	1,406,000	798.11
1986-06-04	845	857	844	852	2,500,001	803.77
1986-06-03	859	860	843	845	1,275,000	797.17
1986-06-02	857	869	853	859	1,683,000	810.38
1986-05-31	855	858	850	853	426,000	804.72
1986-05-30	863	863	845	850	1,217,000	801.89
1986-05-29	865	881	855	864	3,568,001	815.09
1986-05-28	874	874	860	860	3,478,001	811.32
1986-05-27	867	873	856	867	2,388,001	817.92
1986-05-26	880	880	864	867	4,516,001	817.92
1986-05-24	872	872	860	870	1,954,000	820.76
1986-05-23	848	875	841	871	9,878,002	821.70
1986-05-22	831	836	829	831	1,399,000	783.96
1986-05-21	829	839	825	827	1,248,000	780.19
1986-05-20	811	828	811	826	990,000	779.25
1986-05-19	818	827	818	818	676,000	771.70
1986-05-17	818	824	818	820	416,000	773.59
1986-05-16	830	838	815	818	1,282,000	771.70
1986-05-15	831	842	830	840	1,470,000	792.45
1986-05-14	826	837	825	828	1,289,000	781.13
1986-05-13	841	841	829	830	2,254,001	783.02
1986-05-12	850	853	841	841	2,001,000	793.40
1986-05-09	841	861	841	841	5,770,001	793.40
1986-05-08	850	855	831	835	1,813,000	787.74
1986-05-07	826	850	825	850	3,315,001	801.89
1986-05-06	825	830	823	826	494,000	779.25
1986-05-02	825	830	825	825	948,000	778.30
1986-05-01	827	835	826	826	1,005,000	779.25
1986-04-30	826	830	825	830	565,000	783.02
1986-04-28	825	830	821	830	619,000	783.02
1986-04-26	826	830	820	820	2,621,001	773.59
1986-04-25	827	839	825	825	1,157,000	778.30
1986-04-24	845	850	822	822	1,893,000	775.47
1986-04-23	845	851	840	842	1,183,000	794.34
1986-04-22	860	864	847	851	1,380,000	802.83
1986-04-21	873	877	858	858	828,000	809.43
1986-04-19	872	883	872	873	2,638,001	823.59
1986-04-18	851	870	848	865	2,570,001	816.04
1986-04-17	843	855	843	847	1,794,000	799.06
1986-04-16	850	855	840	841	1,278,000	793.40
1986-04-15	856	860	847	847	1,017,000	799.06
1986-04-14	865	870	859	861	950,000	812.26
1986-04-11	860	875	860	861	2,496,001	812.26
1986-04-10	848	875	848	860	2,173,001	811.32
1986-04-09	851	859	845	847	1,270,000	799.06
1986-04-08	853	860	845	850	1,330,000	801.89
1986-04-07	868	876	850	850	1,489,000	801.89
1986-04-05	869	875	855	858	2,131,001	809.43
1986-04-04	910	916	861	865	15,397,004	816.04
1986-04-03	889	909	870	906	33,340,008	854.72
1986-04-02	875	888	856	882	26,153,006	832.08
1986-04-01	843	870	830	865	17,192,004	816.04
1986-03-31	821	848	820	835	4,258,001	787.74
1986-03-29	825	829	810	818	1,496,000	771.70
1986-03-28	825	830	820	820	5,598,001	773.59
1986-03-27	820	835	806	825	7,640,002	778.30
1986-03-26	789	800	782	791	1,663,000	746.23
1986-03-25	805	813	786	789	1,906,000	744.34
1986-03-24	815	819	800	800	2,726,001	754.72
1986-03-22	820	826	811	819	1,994,000	772.64
1986-03-20	815	820	805	810	2,692,001	764.15
1986-03-19	816	828	805	805	1,607,000	759.43
1986-03-18	830	831	802	817	3,208,001	770.76
1986-03-17	860	860	827	831	7,747,002	783.96
1986-03-15	829	850	820	850	10,601,003	801.89
1986-03-14	775	809	771	809	6,745,002	763.21
1986-03-13	751	780	751	765	3,708,001	721.70
1986-03-12	761	766	750	757	2,414,001	714.15
1986-03-11	761	767	760	761	852,000	717.92
1986-03-10	778	778	765	768	1,809,000	724.53
1986-03-07	766	780	766	778	958,000	733.96
1986-03-06	787	787	766	773	1,346,000	729.25
1986-03-05	798	798	781	788	2,409,001	743.40
1986-03-04	781	802	780	799	5,166,001	753.77
1986-03-03	770	785	770	781	2,856,001	736.79
1986-03-01	760	770	759	770	833,000	726.42
1986-02-28	762	774	756	759	1,291,000	716.04
1986-02-27	770	774	755	755	1,495,000	712.26
1986-02-26	766	767	761	766	2,413,001	722.64
1986-02-25	760	767	756	762	922,000	718.87
1986-02-24	769	770	750	753	724,000	710.38
1986-02-22	750	770	750	769	718,000	725.47
1986-02-21	728	750	727	748	1,559,000	705.66
1986-02-20	736	738	726	726	2,010,000	684.91
1986-02-19	738	744	736	738	1,065,000	696.23
1986-02-18	746	747	737	744	1,150,000	701.89
1986-02-17	747	750	742	746	1,290,000	703.77
1986-02-15	750	751	747	747	662,000	704.72
1986-02-14	751	755	750	751	1,401,000	708.49
1986-02-13	750	755	750	751	1,076,000	708.49
1986-02-12	761	762	750	750	1,480,000	707.55
1986-02-10	762	770	760	760	857,000	716.98
1986-02-07	765	768	762	762	1,102,000	718.87
1986-02-06	765	770	763	763	2,089,001	719.81
1986-02-05	762	770	762	767	1,187,000	723.59
1986-02-04	763	770	761	761	1,042,000	717.92
1986-02-03	768	775	763	763	696,000	719.81
1986-02-01	771	780	765	765	633,000	721.70
1986-01-31	758	780	758	775	1,950,000	731.13
1986-01-30	760	764	758	759	1,029,000	716.04
1986-01-29	762	770	760	760	1,676,000	716.98
1986-01-28	763	771	762	762	1,249,000	718.87
1986-01-27	762	766	762	762	1,115,000	718.87
1986-01-25	761	767	760	762	708,000	718.87
1986-01-24	770	775	760	760	1,059,000	716.98
1986-01-23	775	778	769	772	1,198,000	728.30
1986-01-22	780	783	775	776	1,254,000	732.08
1986-01-21	784	790	783	783	1,179,000	738.68
1986-01-20	788	795	783	786	1,032,000	741.51
1986-01-18	787	790	785	788	759,000	743.40
1986-01-17	789	795	785	793	1,557,000	748.11
1986-01-16	782	790	781	790	944,000	745.28
1986-01-14	785	794	782	782	926,000	737.74
1986-01-13	782	789	781	789	565,000	744.34
1986-01-10	791	794	781	781	2,299,001	736.79
1986-01-09	783	803	781	786	1,252,000	741.51
1986-01-08	783	800	783	790	1,925,000	745.28
1986-01-07	786	790	781	781	1,025,000	736.79
1986-01-06	783	795	781	792	892,000	747.17
1986-01-04	789	789	781	781	338,000	736.79

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31