3407 旭化成(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 740 | 745 | 730 | 744 | 656,000 | 744 |
| 1990-12-27 | 737 | 749 | 727 | 740 | 763,000 | 740 |
| 1990-12-26 | 720 | 729 | 710 | 727 | 546,000 | 727 |
| 1990-12-25 | 741 | 741 | 716 | 716 | 887,000 | 716 |
| 1990-12-21 | 743 | 745 | 730 | 731 | 952,000 | 731 |
| 1990-12-20 | 764 | 766 | 749 | 750 | 1,459,000 | 750 |
| 1990-12-19 | 769 | 770 | 749 | 764 | 2,793,000 | 764 |
| 1990-12-18 | 745 | 749 | 741 | 747 | 1,449,000 | 747 |
| 1990-12-17 | 739 | 749 | 739 | 740 | 644,000 | 740 |
| 1990-12-14 | 738 | 750 | 735 | 749 | 2,567,000 | 749 |
| 1990-12-13 | 750 | 758 | 740 | 758 | 1,480,000 | 758 |
| 1990-12-12 | 740 | 758 | 730 | 746 | 1,527,000 | 746 |
| 1990-12-11 | 725 | 750 | 725 | 740 | 1,203,000 | 740 |
| 1990-12-10 | 745 | 750 | 725 | 745 | 1,068,000 | 745 |
| 1990-12-07 | 690 | 719 | 690 | 719 | 1,577,000 | 719 |
| 1990-12-06 | 681 | 685 | 670 | 670 | 1,052,000 | 670 |
| 1990-12-05 | 677 | 677 | 651 | 651 | 1,145,000 | 651 |
| 1990-12-04 | 660 | 660 | 650 | 657 | 617,000 | 657 |
| 1990-12-03 | 695 | 697 | 660 | 662 | 880,000 | 662 |
| 1990-11-30 | 660 | 675 | 640 | 675 | 1,090,000 | 675 |
| 1990-11-29 | 675 | 680 | 670 | 680 | 629,000 | 680 |
| 1990-11-28 | 681 | 693 | 676 | 680 | 631,000 | 680 |
| 1990-11-27 | 680 | 690 | 680 | 690 | 551,000 | 690 |
| 1990-11-26 | 692 | 708 | 692 | 692 | 475,000 | 692 |
| 1990-11-22 | 707 | 707 | 690 | 698 | 1,201,000 | 698 |
| 1990-11-21 | 680 | 687 | 675 | 687 | 574,000 | 687 |
| 1990-11-20 | 690 | 699 | 685 | 689 | 459,000 | 689 |
| 1990-11-19 | 700 | 705 | 690 | 691 | 673,000 | 691 |
| 1990-11-16 | 694 | 704 | 690 | 690 | 740,000 | 690 |
| 1990-11-15 | 710 | 719 | 690 | 704 | 713,000 | 704 |
| 1990-11-14 | 720 | 722 | 711 | 720 | 991,000 | 720 |
| 1990-11-13 | 730 | 730 | 715 | 722 | 673,000 | 722 |
| 1990-11-09 | 701 | 703 | 680 | 703 | 1,052,000 | 703 |
| 1990-11-08 | 703 | 711 | 701 | 703 | 1,248,000 | 703 |
| 1990-11-07 | 730 | 740 | 726 | 731 | 721,000 | 731 |
| 1990-11-06 | 765 | 779 | 750 | 750 | 838,000 | 750 |
| 1990-11-05 | 785 | 785 | 771 | 771 | 329,000 | 771 |
| 1990-11-02 | 770 | 789 | 758 | 765 | 758,000 | 765 |
| 1990-11-01 | 785 | 792 | 780 | 780 | 610,000 | 780 |
| 1990-10-31 | 798 | 805 | 792 | 794 | 764,000 | 794 |
| 1990-10-30 | 802 | 805 | 797 | 802 | 1,181,000 | 802 |
| 1990-10-29 | 796 | 810 | 796 | 802 | 1,126,000 | 802 |
| 1990-10-26 | 803 | 810 | 793 | 800 | 2,200,000 | 800 |
| 1990-10-25 | 829 | 829 | 803 | 811 | 1,325,000 | 811 |
| 1990-10-24 | 784 | 809 | 784 | 809 | 1,433,000 | 809 |
| 1990-10-23 | 810 | 814 | 800 | 804 | 1,216,000 | 804 |
| 1990-10-22 | 805 | 815 | 805 | 808 | 1,539,000 | 808 |
| 1990-10-19 | 807 | 840 | 807 | 815 | 4,479,000 | 815 |
| 1990-10-18 | 803 | 810 | 800 | 808 | 1,601,000 | 808 |
| 1990-10-17 | 810 | 815 | 803 | 813 | 1,550,000 | 813 |
| 1990-10-16 | 824 | 826 | 800 | 803 | 4,883,000 | 803 |
| 1990-10-15 | 791 | 814 | 786 | 814 | 3,488,000 | 814 |
| 1990-10-12 | 766 | 789 | 762 | 781 | 1,726,000 | 781 |
| 1990-10-11 | 770 | 779 | 765 | 770 | 1,736,000 | 770 |
| 1990-10-09 | 810 | 815 | 796 | 798 | 3,811,000 | 798 |
| 1990-10-08 | 789 | 813 | 785 | 795 | 4,336,000 | 795 |
| 1990-10-05 | 784 | 805 | 763 | 780 | 6,988,000 | 780 |
| 1990-10-04 | 728 | 775 | 721 | 764 | 2,855,000 | 764 |
| 1990-10-03 | 759 | 764 | 730 | 738 | 1,524,000 | 738 |
| 1990-10-02 | 740 | 759 | 720 | 759 | 1,604,000 | 759 |
| 1990-10-01 | 706 | 714 | 650 | 690 | 1,730,000 | 690 |
| 1990-09-28 | 700 | 718 | 680 | 716 | 2,167,000 | 716 |
| 1990-09-27 | 700 | 725 | 694 | 718 | 1,724,000 | 718 |
| 1990-09-26 | 740 | 754 | 710 | 710 | 2,458,000 | 710 |
| 1990-09-25 | 728 | 735 | 716 | 730 | 1,185,000 | 730 |
| 1990-09-21 | 700 | 722 | 699 | 722 | 2,085,000 | 722 |
| 1990-09-20 | 715 | 720 | 700 | 708 | 1,722,000 | 708 |
| 1990-09-19 | 721 | 739 | 721 | 721 | 1,539,000 | 721 |
| 1990-09-18 | 732 | 742 | 720 | 721 | 1,055,000 | 721 |
| 1990-09-17 | 754 | 768 | 750 | 752 | 547,000 | 752 |
| 1990-09-14 | 761 | 771 | 760 | 768 | 1,327,000 | 768 |
| 1990-09-13 | 798 | 798 | 771 | 780 | 1,696,000 | 780 |
| 1990-09-12 | 765 | 790 | 760 | 790 | 2,495,000 | 790 |
| 1990-09-11 | 766 | 785 | 760 | 760 | 883,000 | 760 |
| 1990-09-10 | 771 | 785 | 755 | 785 | 985,000 | 785 |
| 1990-09-07 | 740 | 769 | 730 | 751 | 1,759,000 | 751 |
| 1990-09-06 | 770 | 775 | 750 | 760 | 1,577,000 | 760 |
| 1990-09-05 | 770 | 780 | 731 | 770 | 2,161,000 | 770 |
| 1990-09-04 | 820 | 830 | 776 | 794 | 1,898,000 | 794 |
| 1990-09-03 | 846 | 869 | 795 | 815 | 3,621,000 | 815 |
| 1990-08-31 | 870 | 897 | 840 | 845 | 14,120,000 | 845 |
| 1990-08-30 | 804 | 880 | 790 | 870 | 15,045,000 | 870 |
| 1990-08-29 | 775 | 830 | 769 | 784 | 5,663,000 | 784 |
| 1990-08-28 | 780 | 780 | 760 | 770 | 1,651,000 | 770 |
| 1990-08-27 | 730 | 750 | 726 | 750 | 471,000 | 750 |
| 1990-08-24 | 710 | 710 | 680 | 700 | 1,621,000 | 700 |
| 1990-08-23 | 726 | 730 | 670 | 673 | 1,863,000 | 673 |
| 1990-08-22 | 745 | 749 | 730 | 735 | 1,277,000 | 735 |
| 1990-08-21 | 758 | 765 | 750 | 755 | 525,000 | 755 |
| 1990-08-20 | 740 | 758 | 735 | 745 | 616,000 | 745 |
| 1990-08-17 | 754 | 767 | 743 | 760 | 639,000 | 760 |
| 1990-08-16 | 766 | 773 | 760 | 762 | 775,000 | 762 |
| 1990-08-15 | 754 | 785 | 754 | 783 | 1,202,000 | 783 |
| 1990-08-14 | 740 | 760 | 730 | 754 | 1,022,000 | 754 |
| 1990-08-13 | 750 | 750 | 731 | 739 | 855,000 | 739 |
| 1990-08-10 | 760 | 765 | 755 | 760 | 646,000 | 760 |
| 1990-08-09 | 770 | 780 | 750 | 750 | 1,204,000 | 750 |
| 1990-08-08 | 749 | 766 | 749 | 765 | 1,522,000 | 765 |
| 1990-08-07 | 745 | 765 | 725 | 740 | 2,410,000 | 740 |
| 1990-08-06 | 790 | 800 | 780 | 780 | 1,129,000 | 780 |
| 1990-08-03 | 851 | 851 | 825 | 825 | 1,204,000 | 825 |
| 1990-08-02 | 860 | 870 | 850 | 852 | 989,000 | 852 |
| 1990-08-01 | 868 | 868 | 850 | 860 | 551,000 | 860 |
| 1990-07-31 | 853 | 860 | 851 | 860 | 726,000 | 860 |
| 1990-07-30 | 850 | 860 | 850 | 854 | 546,000 | 854 |
| 1990-07-27 | 860 | 862 | 845 | 860 | 1,025,000 | 860 |
| 1990-07-26 | 861 | 870 | 860 | 860 | 998,000 | 860 |
| 1990-07-25 | 895 | 895 | 864 | 871 | 1,017,000 | 871 |
| 1990-07-24 | 887 | 890 | 885 | 885 | 901,000 | 885 |
| 1990-07-23 | 910 | 912 | 889 | 892 | 924,000 | 892 |
| 1990-07-20 | 902 | 912 | 901 | 905 | 529,000 | 905 |
| 1990-07-19 | 912 | 918 | 905 | 912 | 1,100,000 | 912 |
| 1990-07-18 | 920 | 921 | 912 | 912 | 1,318,000 | 912 |
| 1990-07-17 | 919 | 920 | 910 | 915 | 1,555,000 | 915 |
| 1990-07-16 | 900 | 910 | 900 | 909 | 894,000 | 909 |
| 1990-07-13 | 908 | 909 | 899 | 900 | 604,000 | 900 |
| 1990-07-12 | 904 | 906 | 895 | 903 | 745,000 | 903 |
| 1990-07-11 | 895 | 906 | 895 | 905 | 436,000 | 905 |
| 1990-07-10 | 905 | 905 | 900 | 904 | 722,000 | 904 |
| 1990-07-09 | 919 | 920 | 908 | 908 | 952,000 | 908 |
| 1990-07-06 | 919 | 919 | 910 | 910 | 988,000 | 910 |
| 1990-07-05 | 919 | 920 | 915 | 915 | 1,219,000 | 915 |
| 1990-07-04 | 910 | 925 | 910 | 915 | 2,221,000 | 915 |
| 1990-07-03 | 894 | 905 | 891 | 905 | 1,461,000 | 905 |
| 1990-07-02 | 885 | 890 | 880 | 884 | 1,209,000 | 884 |
| 1990-06-29 | 904 | 908 | 894 | 895 | 1,072,000 | 895 |
| 1990-06-28 | 898 | 905 | 895 | 897 | 1,495,000 | 897 |
| 1990-06-27 | 900 | 900 | 891 | 894 | 1,066,000 | 894 |
| 1990-06-26 | 872 | 895 | 872 | 895 | 1,346,000 | 895 |
| 1990-06-25 | 893 | 903 | 880 | 880 | 960,000 | 880 |
| 1990-06-22 | 901 | 903 | 899 | 903 | 769,000 | 903 |
| 1990-06-21 | 902 | 908 | 902 | 903 | 860,000 | 903 |
| 1990-06-20 | 905 | 910 | 901 | 901 | 1,584,000 | 901 |
| 1990-06-19 | 915 | 915 | 907 | 909 | 732,000 | 909 |
| 1990-06-18 | 920 | 925 | 917 | 920 | 1,092,000 | 920 |
| 1990-06-15 | 923 | 923 | 911 | 915 | 1,299,000 | 915 |
| 1990-06-14 | 908 | 914 | 901 | 904 | 1,859,000 | 904 |
| 1990-06-13 | 908 | 918 | 903 | 918 | 1,257,000 | 918 |
| 1990-06-12 | 901 | 913 | 901 | 903 | 1,153,000 | 903 |
| 1990-06-11 | 920 | 920 | 909 | 910 | 514,000 | 910 |
| 1990-06-08 | 926 | 930 | 920 | 920 | 1,527,000 | 920 |
| 1990-06-07 | 930 | 934 | 929 | 930 | 829,000 | 930 |
| 1990-06-06 | 926 | 940 | 923 | 940 | 1,019,000 | 940 |
| 1990-06-05 | 937 | 947 | 930 | 930 | 805,000 | 930 |
| 1990-06-04 | 947 | 950 | 945 | 947 | 574,000 | 947 |
| 1990-06-01 | 950 | 965 | 936 | 947 | 1,668,000 | 947 |
| 1990-05-31 | 949 | 973 | 942 | 956 | 3,807,000 | 956 |
| 1990-05-30 | 930 | 944 | 926 | 942 | 1,698,000 | 942 |
| 1990-05-29 | 935 | 937 | 925 | 930 | 1,503,000 | 930 |
| 1990-05-28 | 936 | 945 | 935 | 937 | 920,000 | 937 |
| 1990-05-25 | 921 | 935 | 920 | 929 | 1,105,000 | 929 |
| 1990-05-24 | 910 | 922 | 910 | 911 | 1,356,000 | 911 |
| 1990-05-23 | 913 | 917 | 910 | 912 | 1,095,000 | 912 |
| 1990-05-22 | 915 | 917 | 906 | 913 | 756,000 | 913 |
| 1990-05-21 | 920 | 925 | 905 | 905 | 990,000 | 905 |
| 1990-05-18 | 928 | 930 | 915 | 925 | 1,562,000 | 925 |
| 1990-05-17 | 940 | 940 | 927 | 927 | 909,000 | 927 |
| 1990-05-16 | 937 | 943 | 927 | 930 | 1,358,000 | 930 |
| 1990-05-15 | 931 | 954 | 926 | 936 | 3,454,000 | 936 |
| 1990-05-14 | 917 | 934 | 913 | 931 | 2,689,000 | 931 |
| 1990-05-11 | 908 | 908 | 900 | 907 | 1,052,000 | 907 |
| 1990-05-10 | 916 | 916 | 904 | 904 | 2,449,000 | 904 |
| 1990-05-09 | 899 | 912 | 898 | 907 | 2,407,000 | 907 |
| 1990-05-08 | 898 | 899 | 891 | 898 | 1,283,000 | 898 |
| 1990-05-07 | 900 | 900 | 888 | 895 | 1,365,000 | 895 |
| 1990-05-02 | 875 | 880 | 871 | 880 | 752,000 | 880 |
| 1990-05-01 | 880 | 880 | 871 | 872 | 391,000 | 872 |
| 1990-04-27 | 890 | 890 | 866 | 880 | 1,225,000 | 880 |
| 1990-04-26 | 883 | 888 | 880 | 880 | 732,000 | 880 |
| 1990-04-25 | 875 | 890 | 871 | 880 | 1,985,000 | 880 |
| 1990-04-24 | 866 | 880 | 866 | 875 | 810,000 | 875 |
| 1990-04-23 | 879 | 883 | 874 | 883 | 1,389,000 | 883 |
| 1990-04-20 | 882 | 886 | 873 | 875 | 1,996,000 | 875 |
| 1990-04-19 | 870 | 874 | 866 | 872 | 1,710,000 | 872 |
| 1990-04-18 | 843 | 877 | 843 | 870 | 1,404,000 | 870 |
| 1990-04-17 | 849 | 855 | 842 | 847 | 581,000 | 847 |
| 1990-04-16 | 841 | 850 | 840 | 849 | 515,000 | 849 |
| 1990-04-13 | 845 | 850 | 841 | 844 | 757,000 | 844 |
| 1990-04-12 | 850 | 850 | 841 | 845 | 841,000 | 845 |
| 1990-04-11 | 850 | 859 | 846 | 846 | 1,744,000 | 846 |
| 1990-04-10 | 851 | 870 | 837 | 845 | 2,758,000 | 845 |
| 1990-04-09 | 870 | 895 | 869 | 887 | 2,518,000 | 887 |
| 1990-04-06 | 839 | 840 | 820 | 840 | 2,144,000 | 840 |
| 1990-04-05 | 800 | 805 | 780 | 804 | 1,581,000 | 804 |
| 1990-04-04 | 800 | 810 | 795 | 810 | 1,800,000 | 810 |
| 1990-04-03 | 800 | 810 | 780 | 800 | 1,716,000 | 800 |
| 1990-04-02 | 800 | 800 | 760 | 795 | 1,950,000 | 795 |
| 1990-03-30 | 851 | 864 | 801 | 805 | 1,956,000 | 805 |
| 1990-03-29 | 876 | 883 | 860 | 860 | 1,128,000 | 860 |
| 1990-03-28 | 900 | 900 | 875 | 875 | 1,414,000 | 875 |
| 1990-03-27 | 895 | 913 | 890 | 905 | 3,536,000 | 905 |
| 1990-03-26 | 861 | 887 | 860 | 880 | 3,316,000 | 880 |
| 1990-03-23 | 851 | 859 | 832 | 851 | 2,387,000 | 851 |
| 1990-03-22 | 865 | 865 | 792 | 840 | 2,442,000 | 840 |
| 1990-03-20 | 923 | 930 | 875 | 875 | 2,095,000 | 875 |
| 1990-03-19 | 974 | 974 | 930 | 933 | 1,199,000 | 933 |
| 1990-03-16 | 973 | 985 | 970 | 974 | 1,447,000 | 974 |
| 1990-03-15 | 980 | 982 | 970 | 970 | 1,654,000 | 970 |
| 1990-03-14 | 990 | 990 | 966 | 970 | 1,402,000 | 970 |
| 1990-03-13 | 1,000 | 1,010 | 995 | 995 | 1,586,000 | 995 |
| 1990-03-12 | 1,010 | 1,010 | 1,000 | 1,010 | 1,293,000 | 1,010 |
| 1990-03-09 | 1,000 | 1,010 | 1,000 | 1,000 | 2,399,000 | 1,000 |
| 1990-03-08 | 998 | 1,000 | 997 | 998 | 3,858,000 | 998 |
| 1990-03-07 | 1,020 | 1,030 | 998 | 999 | 4,343,000 | 999 |
| 1990-03-06 | 1,020 | 1,040 | 1,020 | 1,020 | 1,625,000 | 1,020 |
| 1990-03-05 | 1,040 | 1,040 | 1,020 | 1,020 | 1,098,000 | 1,020 |
| 1990-03-02 | 1,030 | 1,040 | 1,020 | 1,030 | 2,522,000 | 1,030 |
| 1990-03-01 | 1,050 | 1,060 | 1,040 | 1,040 | 1,664,000 | 1,040 |
| 1990-02-28 | 1,030 | 1,070 | 1,020 | 1,060 | 3,345,000 | 1,060 |
| 1990-02-27 | 1,030 | 1,050 | 1,010 | 1,050 | 2,143,000 | 1,050 |
| 1990-02-26 | 1,030 | 1,030 | 995 | 1,010 | 2,101,000 | 1,010 |
| 1990-02-23 | 1,080 | 1,080 | 1,050 | 1,060 | 2,067,000 | 1,060 |
| 1990-02-22 | 1,100 | 1,110 | 1,070 | 1,080 | 2,037,000 | 1,080 |
| 1990-02-21 | 1,120 | 1,130 | 1,070 | 1,080 | 2,133,000 | 1,080 |
| 1990-02-20 | 1,160 | 1,160 | 1,140 | 1,140 | 1,312,000 | 1,140 |
| 1990-02-19 | 1,170 | 1,170 | 1,150 | 1,160 | 950,000 | 1,160 |
| 1990-02-16 | 1,160 | 1,170 | 1,160 | 1,170 | 1,311,000 | 1,170 |
| 1990-02-15 | 1,160 | 1,170 | 1,150 | 1,160 | 1,662,000 | 1,160 |
| 1990-02-14 | 1,170 | 1,170 | 1,160 | 1,160 | 923,000 | 1,160 |
| 1990-02-13 | 1,170 | 1,180 | 1,150 | 1,170 | 846,000 | 1,170 |
| 1990-02-09 | 1,170 | 1,170 | 1,160 | 1,160 | 1,077,000 | 1,160 |
| 1990-02-08 | 1,180 | 1,190 | 1,160 | 1,160 | 1,645,000 | 1,160 |
| 1990-02-07 | 1,190 | 1,190 | 1,170 | 1,190 | 1,144,000 | 1,190 |
| 1990-02-06 | 1,190 | 1,200 | 1,180 | 1,200 | 1,247,000 | 1,200 |
| 1990-02-05 | 1,200 | 1,200 | 1,180 | 1,190 | 4,933,000 | 1,190 |
| 1990-02-02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,428,000 | 1,190 |
| 1990-02-01 | 1,170 | 1,180 | 1,170 | 1,170 | 945,000 | 1,170 |
| 1990-01-31 | 1,180 | 1,190 | 1,170 | 1,170 | 808,000 | 1,170 |
| 1990-01-30 | 1,190 | 1,200 | 1,180 | 1,180 | 890,000 | 1,180 |
| 1990-01-29 | 1,170 | 1,200 | 1,170 | 1,190 | 1,059,000 | 1,190 |
| 1990-01-26 | 1,180 | 1,190 | 1,170 | 1,170 | 1,169,000 | 1,170 |
| 1990-01-25 | 1,190 | 1,190 | 1,170 | 1,170 | 1,324,000 | 1,170 |
| 1990-01-24 | 1,210 | 1,210 | 1,170 | 1,170 | 970,000 | 1,170 |
| 1990-01-23 | 1,190 | 1,200 | 1,180 | 1,190 | 1,175,000 | 1,190 |
| 1990-01-22 | 1,180 | 1,190 | 1,170 | 1,190 | 1,083,000 | 1,190 |
| 1990-01-19 | 1,170 | 1,170 | 1,150 | 1,160 | 1,526,000 | 1,160 |
| 1990-01-18 | 1,170 | 1,180 | 1,160 | 1,160 | 1,182,000 | 1,160 |
| 1990-01-17 | 1,190 | 1,190 | 1,160 | 1,160 | 1,506,000 | 1,160 |
| 1990-01-16 | 1,180 | 1,190 | 1,170 | 1,190 | 1,322,000 | 1,190 |
| 1990-01-12 | 1,210 | 1,210 | 1,190 | 1,200 | 1,058,000 | 1,200 |
| 1990-01-11 | 1,210 | 1,210 | 1,190 | 1,210 | 712,000 | 1,210 |
| 1990-01-10 | 1,210 | 1,210 | 1,190 | 1,200 | 1,246,000 | 1,200 |
| 1990-01-09 | 1,220 | 1,230 | 1,210 | 1,210 | 888,000 | 1,210 |
| 1990-01-08 | 1,250 | 1,250 | 1,210 | 1,220 | 1,281,000 | 1,220 |
| 1990-01-05 | 1,250 | 1,250 | 1,220 | 1,240 | 1,467,000 | 1,240 |
| 1990-01-04 | 1,260 | 1,260 | 1,230 | 1,240 | 1,078,000 | 1,240 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
