3407 旭化成(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,2601,2601,2301,260846,0001,260
1989-12-281,2501,2601,2401,2601,449,0001,260
1989-12-271,2601,2601,2401,2402,155,0001,240
1989-12-261,2601,2701,2301,2301,720,0001,230
1989-12-251,2401,2501,2201,2401,926,0001,240
1989-12-221,2501,2501,2201,2201,446,0001,220
1989-12-211,2401,2501,2201,2501,699,0001,250
1989-12-201,2701,2701,2301,2301,564,0001,230
1989-12-191,2601,2701,2501,2601,600,0001,260
1989-12-181,2701,2701,2501,2701,754,0001,270
1989-12-151,2701,2701,2501,2701,463,0001,270
1989-12-141,2801,2801,2501,2501,675,0001,250
1989-12-131,2701,2901,2701,2804,495,0001,280
1989-12-121,2601,2801,2601,2703,404,0001,270
1989-12-111,2601,2601,2401,2401,895,0001,240
1989-12-081,2601,2601,2401,2401,839,0001,240
1989-12-071,2801,2901,2501,2503,365,0001,250
1989-12-061,2801,3101,2701,2905,717,0001,290
1989-12-051,2701,2801,2501,2703,720,0001,270
1989-12-041,2501,2701,2401,2702,554,0001,270
1989-12-011,2601,2601,2401,2502,103,0001,250
1989-11-301,2501,2601,2401,2601,636,0001,260
1989-11-291,2601,2701,2401,2407,491,0001,240
1989-11-281,2401,2401,2201,2302,234,0001,230
1989-11-271,2401,2401,2201,2301,513,0001,230
1989-11-241,2301,2401,2101,2201,717,0001,220
1989-11-221,2101,2201,2001,2101,069,0001,210
1989-11-211,2001,2101,1901,190935,0001,190
1989-11-201,2101,2201,1901,190813,0001,190
1989-11-171,2101,2101,1901,1901,265,0001,190
1989-11-161,2001,2101,1901,2001,322,0001,200
1989-11-151,2001,2101,1901,2002,406,0001,200
1989-11-141,2201,2301,2101,2101,201,0001,210
1989-11-131,2301,2401,2101,2301,463,0001,230
1989-11-101,2301,2401,2001,2202,595,0001,220
1989-11-091,2301,2301,2101,2201,844,0001,220
1989-11-081,2201,2301,2101,2301,749,0001,230
1989-11-071,2201,2401,2201,2301,130,0001,230
1989-11-061,2301,2401,2201,2301,342,0001,230
1989-11-021,2201,2501,2101,250987,0001,250
1989-11-011,2401,2501,2101,2301,253,0001,230
1989-10-311,2101,2301,2101,220614,0001,220
1989-10-301,2301,2301,2101,220522,0001,220
1989-10-271,2401,2601,2101,2202,819,0001,220
1989-10-261,2401,2401,2101,2203,837,0001,220
1989-10-251,2601,2601,2201,2302,138,0001,230
1989-10-241,2601,2601,2401,2601,804,0001,260
1989-10-231,2601,2701,2501,2602,108,0001,260
1989-10-201,2601,2601,2301,2602,788,0001,260
1989-10-191,2301,2601,2201,2302,348,0001,230
1989-10-181,2101,2101,1901,2101,625,0001,210
1989-10-171,2001,2201,1801,1901,396,0001,190
1989-10-161,1601,1801,1501,1801,336,0001,180
1989-10-131,2001,2101,1701,200918,0001,200
1989-10-121,2101,2101,1701,2001,442,0001,200
1989-10-111,2001,2201,2001,210945,0001,210
1989-10-091,2101,2301,2101,220835,0001,220
1989-10-061,2101,2201,2001,2001,601,0001,200
1989-10-051,2201,2401,2201,2201,581,0001,220
1989-10-041,2401,2501,2201,2202,772,0001,220
1989-10-031,2501,2601,2301,2501,512,0001,250
1989-10-021,2401,2701,2401,2501,829,0001,250
1989-09-291,2301,2501,2301,2301,815,0001,230
1989-09-281,2801,2801,2501,2501,242,0001,250
1989-09-271,2801,2901,2701,2802,410,0001,280
1989-09-261,2401,2801,2401,2802,731,0001,280
1989-09-251,2501,2501,2201,2401,797,0001,240
1989-09-221,2401,2501,2201,2402,417,0001,240
1989-09-211,2401,2501,2401,240782,0001,240
1989-09-201,2501,2501,2401,2401,734,0001,240
1989-09-191,2301,2501,2301,2501,743,0001,250
1989-09-181,2301,2501,2301,2501,529,0001,250
1989-09-141,2101,2301,2001,2302,055,0001,230
1989-09-131,2001,2201,1901,1901,721,0001,190
1989-09-121,1901,2101,1901,2001,372,0001,200
1989-09-111,2101,2101,1901,2001,210,0001,200
1989-09-081,2001,2201,1901,2001,263,0001,200
1989-09-071,2001,2001,1901,190895,0001,190
1989-09-061,2001,2001,1901,2001,010,0001,200
1989-09-051,1901,2101,1901,2001,055,0001,200
1989-09-041,1901,2001,1801,190601,0001,190
1989-09-011,2201,2201,1801,1901,767,0001,190
1989-08-311,2001,2101,1801,2002,074,0001,200
1989-08-301,2201,2301,2101,210882,0001,210
1989-08-291,2401,2401,2101,230846,0001,230
1989-08-281,2301,2301,2101,2301,755,0001,230
1989-08-251,2501,2501,2301,2301,301,0001,230
1989-08-241,2501,2501,2201,2301,463,0001,230
1989-08-231,2601,2701,2301,2502,322,0001,250
1989-08-221,2601,2701,2501,2501,038,0001,250
1989-08-211,2401,2601,2301,250837,0001,250
1989-08-181,2301,2401,2301,2401,212,0001,240
1989-08-171,2401,2501,2301,2401,301,0001,240
1989-08-161,2301,2401,2101,2402,373,0001,240
1989-08-151,2201,2401,2201,2301,639,0001,230
1989-08-141,2401,2401,2201,2201,273,0001,220
1989-08-111,2501,2601,2401,240838,0001,240
1989-08-101,2601,2801,2501,2602,636,0001,260
1989-08-091,2401,2601,2301,2501,895,0001,250
1989-08-081,2501,2601,2301,2301,230,0001,230
1989-08-071,2501,2501,2301,2301,270,0001,230
1989-08-041,2501,2701,2401,2501,105,0001,250
1989-08-031,2701,2701,2401,2501,379,0001,250
1989-08-021,2901,2901,2601,2701,714,0001,270
1989-08-011,2901,3001,2801,2901,204,0001,290
1989-07-311,3001,3001,2801,2901,175,0001,290
1989-07-281,3101,3101,2901,2903,132,0001,290
1989-07-271,3001,3101,2901,3106,840,0001,310
1989-07-261,3101,3101,2801,2804,204,0001,280
1989-07-251,3301,3301,2801,3007,240,0001,300
1989-07-241,2801,3201,2601,31013,324,0001,310
1989-07-211,2501,2701,2401,2704,202,0001,270
1989-07-201,2401,2601,2301,2504,254,0001,250
1989-07-191,1901,2201,1901,2102,754,0001,210
1989-07-181,2101,2101,1901,190527,0001,190
1989-07-171,2301,2301,2001,210927,0001,210
1989-07-141,2101,2201,2101,2201,377,0001,220
1989-07-131,2101,2301,2101,210876,0001,210
1989-07-121,2201,2301,2101,210868,0001,210
1989-07-111,2301,2401,2001,2101,227,0001,210
1989-07-101,2401,2501,2201,2401,503,0001,240
1989-07-071,2201,2401,2101,2303,159,0001,230
1989-07-061,2001,2201,1901,2201,835,0001,220
1989-07-051,1801,1901,1701,190975,0001,190
1989-07-041,1901,1901,1701,1801,186,0001,180
1989-07-031,1601,1901,1601,170917,0001,170
1989-06-301,1701,2001,1501,1901,735,0001,190
1989-06-291,1801,2001,1701,180996,0001,180
1989-06-281,2001,2001,1801,1901,411,0001,190
1989-06-271,2201,2201,1901,2101,534,0001,210
1989-06-261,2201,2301,1901,2201,786,0001,220
1989-06-231,2001,2301,1901,2201,737,0001,220
1989-06-221,1901,2001,1801,190994,0001,190
1989-06-211,1801,1901,1701,170865,0001,170
1989-06-201,1801,1801,1701,170911,0001,170
1989-06-191,1901,1901,1701,180301,0001,180
1989-06-161,2001,2001,1601,1801,351,0001,180
1989-06-151,1801,1801,1601,1601,384,0001,160
1989-06-141,1701,1901,1701,180614,0001,180
1989-06-131,2001,2001,1601,1801,115,0001,180
1989-06-121,1801,1901,1601,180778,0001,180
1989-06-091,2201,2201,1801,2001,467,0001,200
1989-06-081,1801,2101,1801,2001,139,0001,200
1989-06-071,1601,1801,1501,1601,188,0001,160
1989-06-061,1501,1601,1401,1601,798,0001,160
1989-06-051,1801,1901,1601,1602,427,0001,160
1989-06-021,2201,2301,1801,1802,841,0001,180
1989-06-011,2501,2501,2101,2202,272,0001,220
1989-05-311,2501,2701,2401,2501,527,0001,250
1989-05-301,2501,2701,2501,2701,108,0001,270
1989-05-291,2801,2901,2501,2602,589,0001,260
1989-05-261,2601,2801,2501,2803,481,0001,280
1989-05-251,2601,2701,2501,2601,271,0001,260
1989-05-241,2301,2501,2301,2501,940,0001,250
1989-05-231,2401,2401,2101,2301,207,0001,230
1989-05-221,2501,2601,2201,2401,435,0001,240
1989-05-191,2601,2701,2401,2402,072,0001,240
1989-05-181,2501,2701,2401,2501,472,0001,250
1989-05-171,2601,2701,2501,2701,364,0001,270
1989-05-161,2601,2601,2401,2501,401,0001,250
1989-05-151,2601,2601,2301,250877,0001,250
1989-05-121,2501,2501,2301,2401,998,0001,240
1989-05-111,2501,2501,2401,2502,471,0001,250
1989-05-101,2701,2701,2501,2501,087,0001,250
1989-05-091,2801,2801,2501,2601,749,0001,260
1989-05-081,2901,3101,2701,2703,959,0001,270
1989-05-021,2601,3001,2501,2902,770,0001,290
1989-05-011,2801,2801,2501,2601,289,0001,260
1989-04-281,2801,2801,2501,2802,293,0001,280
1989-04-271,2501,2601,2301,2601,486,0001,260
1989-04-261,2301,2601,2301,2402,199,0001,240
1989-04-251,2401,2501,2301,2502,133,0001,250
1989-04-241,2301,2401,2101,2201,607,0001,220
1989-04-211,2401,2601,2401,2501,089,0001,250
1989-04-201,2801,2901,2601,2601,409,0001,260
1989-04-191,2601,3101,2601,2703,288,0001,270
1989-04-181,2601,2801,2501,2701,818,0001,270
1989-04-171,2901,2901,2601,2601,554,0001,260
1989-04-141,2601,2701,2501,2601,598,0001,260
1989-04-131,2801,2901,2601,2602,574,0001,260
1989-04-121,3301,3301,2801,2901,713,0001,290
1989-04-111,3101,3301,3001,3101,948,0001,310
1989-04-101,3301,3501,3001,3306,831,0001,330
1989-04-071,3201,3501,3201,3404,189,0001,340
1989-04-061,3801,3801,3101,3207,411,0001,320
1989-04-051,3801,4101,3601,38019,207,0001,380
1989-04-041,4101,4301,3701,39035,959,0001,390
1989-04-031,3401,3801,3101,38029,058,0001,380
1989-03-311,3401,3501,2901,3409,322,0001,340
1989-03-301,3401,3601,3201,32028,528,0001,320
1989-03-291,2801,3501,2501,35041,780,0001,350
1989-03-281,1201,3001,1101,29022,246,0001,290
1989-03-271,1201,1201,0901,1002,843,0001,100
1989-03-241,1401,1401,1201,1202,398,0001,120
1989-03-231,1401,1401,1101,1302,809,0001,130
1989-03-221,1701,1701,1101,1203,119,0001,120
1989-03-201,1701,1801,1501,1501,752,0001,150
1989-03-171,1901,2301,1801,1805,485,0001,180
1989-03-161,1901,2001,1701,1802,467,0001,180
1989-03-151,2101,2101,1801,1902,695,0001,190
1989-03-141,1901,2101,1801,1903,999,0001,190
1989-03-131,2101,2101,1801,180990,0001,180
1989-03-101,2001,2201,1701,2103,157,0001,210
1989-03-091,2101,2301,1801,1802,024,0001,180
1989-03-081,2001,2201,1801,2103,507,0001,210
1989-03-071,1801,1901,1601,1801,578,0001,180
1989-03-061,2201,2201,1901,1901,040,0001,190
1989-03-031,2101,2301,1801,2104,162,0001,210
1989-03-021,2201,2201,2001,2102,567,0001,210
1989-03-011,2501,2501,2001,2203,322,0001,220
1989-02-281,2501,2801,2201,2204,812,0001,220
1989-02-271,2401,2901,2401,2604,821,0001,260
1989-02-231,2401,2901,2401,2605,320,0001,260
1989-02-221,2501,2601,2401,2404,276,0001,240
1989-02-211,2701,2801,2501,2504,086,0001,250
1989-02-201,3001,3001,2601,2604,368,0001,260
1989-02-171,3301,3301,3001,3107,080,0001,310
1989-02-161,3101,3701,3001,33038,201,0001,330
1989-02-151,3201,3301,2801,3008,525,0001,300
1989-02-141,3101,3501,3101,32065,581,0001,320
1989-02-131,3001,3101,2701,30022,004,0001,300
1989-02-101,2701,2901,2601,2809,209,0001,280
1989-02-091,3001,3201,2901,29039,266,0001,290
1989-02-081,2801,3101,2601,30061,332,0001,300
1989-02-071,1801,2301,1801,22034,116,0001,220
1989-02-061,1301,1801,1201,17017,153,0001,170
1989-02-031,1001,1201,0901,1105,608,0001,110
1989-02-021,0801,0901,0701,0801,404,0001,080
1989-02-011,0801,0801,0701,070942,0001,070
1989-01-311,0801,0901,0701,0701,529,0001,070
1989-01-301,1001,1001,0801,0802,102,0001,080
1989-01-281,0901,1001,0801,100823,0001,100
1989-01-271,1001,1001,0801,0901,663,0001,090
1989-01-261,0801,0901,0801,0801,574,0001,080
1989-01-251,1001,1001,0801,0902,580,0001,090
1989-01-241,1001,1001,0901,1001,014,0001,100
1989-01-231,1001,1001,0801,0901,680,0001,090
1989-01-201,0901,1001,0801,0801,400,0001,080
1989-01-191,1001,1001,0801,0901,115,0001,090
1989-01-181,1001,1001,0901,0901,886,0001,090
1989-01-171,1001,1001,0901,1001,762,0001,100
1989-01-131,1101,1201,0901,0902,037,0001,090
1989-01-121,0901,1101,0901,1002,429,0001,100
1989-01-111,1001,1201,0901,0904,392,0001,090
1989-01-101,1101,1101,0901,1004,904,0001,100
1989-01-091,0701,1001,0601,1002,181,0001,100
1989-01-061,0701,0801,0601,070942,0001,070
1989-01-051,0801,0901,0601,0701,301,0001,070
1989-01-041,0701,0801,0601,060345,0001,060

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