3407 旭化成(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 680 | 695 | 680 | 694 | 1,113,000 | 694 |
| 1991-12-27 | 703 | 705 | 690 | 690 | 907,000 | 690 |
| 1991-12-26 | 707 | 708 | 699 | 699 | 730,000 | 699 |
| 1991-12-25 | 722 | 722 | 702 | 710 | 710,000 | 710 |
| 1991-12-24 | 715 | 715 | 702 | 712 | 893,000 | 712 |
| 1991-12-20 | 705 | 706 | 702 | 702 | 429,000 | 702 |
| 1991-12-19 | 714 | 719 | 706 | 706 | 565,000 | 706 |
| 1991-12-18 | 708 | 710 | 705 | 710 | 560,000 | 710 |
| 1991-12-17 | 717 | 720 | 709 | 709 | 275,000 | 709 |
| 1991-12-16 | 717 | 724 | 715 | 718 | 366,000 | 718 |
| 1991-12-13 | 726 | 726 | 715 | 717 | 2,022,000 | 717 |
| 1991-12-12 | 725 | 730 | 706 | 706 | 366,000 | 706 |
| 1991-12-11 | 714 | 719 | 707 | 707 | 900,000 | 707 |
| 1991-12-10 | 718 | 719 | 706 | 714 | 727,000 | 714 |
| 1991-12-09 | 714 | 714 | 704 | 709 | 248,000 | 709 |
| 1991-12-06 | 726 | 726 | 706 | 714 | 789,000 | 714 |
| 1991-12-05 | 733 | 734 | 711 | 716 | 825,000 | 716 |
| 1991-12-04 | 720 | 729 | 720 | 724 | 278,000 | 724 |
| 1991-12-03 | 714 | 730 | 710 | 730 | 633,000 | 730 |
| 1991-12-02 | 722 | 725 | 713 | 713 | 544,000 | 713 |
| 1991-11-29 | 729 | 738 | 729 | 738 | 480,000 | 738 |
| 1991-11-28 | 739 | 739 | 724 | 728 | 498,000 | 728 |
| 1991-11-27 | 752 | 763 | 746 | 749 | 730,000 | 749 |
| 1991-11-26 | 734 | 759 | 727 | 742 | 783,000 | 742 |
| 1991-11-25 | 750 | 750 | 720 | 722 | 767,000 | 722 |
| 1991-11-22 | 726 | 747 | 720 | 747 | 480,000 | 747 |
| 1991-11-21 | 713 | 739 | 713 | 728 | 366,000 | 728 |
| 1991-11-20 | 712 | 723 | 710 | 710 | 785,000 | 710 |
| 1991-11-19 | 748 | 748 | 728 | 728 | 537,000 | 728 |
| 1991-11-18 | 730 | 739 | 728 | 728 | 589,000 | 728 |
| 1991-11-15 | 753 | 753 | 746 | 750 | 519,000 | 750 |
| 1991-11-14 | 763 | 765 | 745 | 753 | 531,000 | 753 |
| 1991-11-13 | 768 | 768 | 750 | 763 | 434,000 | 763 |
| 1991-11-12 | 765 | 768 | 763 | 767 | 375,000 | 767 |
| 1991-11-11 | 765 | 770 | 764 | 766 | 239,000 | 766 |
| 1991-11-08 | 762 | 768 | 758 | 763 | 412,000 | 763 |
| 1991-11-07 | 760 | 769 | 759 | 760 | 870,000 | 760 |
| 1991-11-06 | 777 | 778 | 770 | 770 | 372,000 | 770 |
| 1991-11-05 | 784 | 784 | 775 | 782 | 410,000 | 782 |
| 1991-11-01 | 778 | 785 | 775 | 776 | 1,072,000 | 776 |
| 1991-10-31 | 780 | 790 | 779 | 788 | 1,039,000 | 788 |
| 1991-10-30 | 788 | 790 | 779 | 779 | 480,000 | 779 |
| 1991-10-29 | 788 | 790 | 777 | 788 | 1,047,000 | 788 |
| 1991-10-28 | 783 | 783 | 773 | 778 | 702,000 | 778 |
| 1991-10-25 | 797 | 797 | 771 | 773 | 1,534,000 | 773 |
| 1991-10-24 | 801 | 803 | 795 | 795 | 1,052,000 | 795 |
| 1991-10-23 | 790 | 804 | 789 | 799 | 2,056,000 | 799 |
| 1991-10-22 | 784 | 799 | 784 | 795 | 885,000 | 795 |
| 1991-10-21 | 803 | 807 | 802 | 803 | 1,004,000 | 803 |
| 1991-10-18 | 790 | 808 | 790 | 798 | 1,689,000 | 798 |
| 1991-10-17 | 813 | 813 | 795 | 800 | 1,675,000 | 800 |
| 1991-10-16 | 788 | 814 | 788 | 814 | 3,578,000 | 814 |
| 1991-10-15 | 786 | 790 | 777 | 789 | 743,000 | 789 |
| 1991-10-14 | 782 | 791 | 770 | 776 | 1,266,000 | 776 |
| 1991-10-11 | 795 | 795 | 785 | 785 | 783,000 | 785 |
| 1991-10-09 | 783 | 795 | 780 | 795 | 1,112,000 | 795 |
| 1991-10-08 | 788 | 799 | 782 | 790 | 596,000 | 790 |
| 1991-10-07 | 810 | 810 | 790 | 796 | 520,000 | 796 |
| 1991-10-04 | 810 | 813 | 803 | 812 | 2,426,000 | 812 |
| 1991-10-03 | 808 | 808 | 798 | 802 | 2,309,000 | 802 |
| 1991-10-02 | 813 | 824 | 803 | 814 | 3,708,000 | 814 |
| 1991-10-01 | 795 | 818 | 789 | 815 | 8,110,000 | 815 |
| 1991-09-30 | 790 | 798 | 785 | 786 | 2,386,000 | 786 |
| 1991-09-27 | 770 | 798 | 770 | 792 | 4,594,000 | 792 |
| 1991-09-26 | 770 | 770 | 745 | 751 | 990,000 | 751 |
| 1991-09-25 | 774 | 776 | 750 | 765 | 1,118,000 | 765 |
| 1991-09-24 | 749 | 755 | 749 | 754 | 741,000 | 754 |
| 1991-09-20 | 758 | 765 | 751 | 755 | 1,113,000 | 755 |
| 1991-09-19 | 760 | 776 | 753 | 755 | 2,057,000 | 755 |
| 1991-09-18 | 774 | 775 | 757 | 768 | 1,205,000 | 768 |
| 1991-09-17 | 787 | 787 | 771 | 774 | 1,555,000 | 774 |
| 1991-09-13 | 752 | 780 | 750 | 777 | 6,178,000 | 777 |
| 1991-09-12 | 763 | 770 | 752 | 752 | 3,143,000 | 752 |
| 1991-09-11 | 773 | 786 | 758 | 762 | 6,662,000 | 762 |
| 1991-09-10 | 780 | 790 | 765 | 773 | 9,201,000 | 773 |
| 1991-09-09 | 719 | 743 | 719 | 730 | 852,000 | 730 |
| 1991-09-06 | 712 | 728 | 710 | 727 | 1,025,000 | 727 |
| 1991-09-05 | 707 | 717 | 705 | 714 | 474,000 | 714 |
| 1991-09-04 | 725 | 725 | 715 | 717 | 528,000 | 717 |
| 1991-09-03 | 737 | 737 | 713 | 717 | 584,000 | 717 |
| 1991-09-02 | 708 | 738 | 703 | 727 | 1,037,000 | 727 |
| 1991-08-30 | 694 | 718 | 691 | 718 | 675,000 | 718 |
| 1991-08-29 | 685 | 693 | 685 | 690 | 537,000 | 690 |
| 1991-08-28 | 695 | 699 | 680 | 680 | 657,000 | 680 |
| 1991-08-27 | 691 | 704 | 691 | 700 | 513,000 | 700 |
| 1991-08-26 | 705 | 710 | 692 | 699 | 380,000 | 699 |
| 1991-08-23 | 722 | 722 | 702 | 702 | 618,000 | 702 |
| 1991-08-22 | 729 | 729 | 711 | 712 | 573,000 | 712 |
| 1991-08-21 | 677 | 699 | 676 | 699 | 798,000 | 699 |
| 1991-08-20 | 662 | 680 | 654 | 667 | 1,091,000 | 667 |
| 1991-08-19 | 710 | 710 | 660 | 671 | 377,000 | 671 |
| 1991-08-16 | 720 | 720 | 701 | 710 | 555,000 | 710 |
| 1991-08-15 | 725 | 725 | 710 | 710 | 393,000 | 710 |
| 1991-08-14 | 715 | 725 | 714 | 725 | 332,000 | 725 |
| 1991-08-13 | 711 | 720 | 711 | 713 | 360,000 | 713 |
| 1991-08-12 | 728 | 730 | 721 | 721 | 432,000 | 721 |
| 1991-08-09 | 730 | 730 | 721 | 728 | 337,000 | 728 |
| 1991-08-08 | 738 | 738 | 731 | 731 | 377,000 | 731 |
| 1991-08-07 | 741 | 743 | 731 | 738 | 303,000 | 738 |
| 1991-08-06 | 739 | 742 | 734 | 734 | 275,000 | 734 |
| 1991-08-05 | 747 | 750 | 745 | 749 | 304,000 | 749 |
| 1991-08-02 | 750 | 750 | 749 | 749 | 323,000 | 749 |
| 1991-08-01 | 751 | 755 | 751 | 755 | 369,000 | 755 |
| 1991-07-31 | 759 | 759 | 751 | 755 | 720,000 | 755 |
| 1991-07-30 | 743 | 755 | 741 | 753 | 1,060,000 | 753 |
| 1991-07-29 | 736 | 743 | 736 | 740 | 494,000 | 740 |
| 1991-07-26 | 740 | 740 | 725 | 735 | 766,000 | 735 |
| 1991-07-25 | 743 | 743 | 733 | 743 | 1,187,000 | 743 |
| 1991-07-24 | 733 | 733 | 723 | 733 | 724,000 | 733 |
| 1991-07-23 | 729 | 729 | 718 | 723 | 598,000 | 723 |
| 1991-07-22 | 730 | 730 | 720 | 720 | 622,000 | 720 |
| 1991-07-19 | 727 | 730 | 720 | 720 | 532,000 | 720 |
| 1991-07-18 | 725 | 728 | 720 | 727 | 302,000 | 727 |
| 1991-07-17 | 720 | 734 | 720 | 729 | 443,000 | 729 |
| 1991-07-16 | 730 | 735 | 730 | 730 | 785,000 | 730 |
| 1991-07-15 | 745 | 745 | 730 | 730 | 323,000 | 730 |
| 1991-07-12 | 744 | 744 | 735 | 738 | 255,000 | 738 |
| 1991-07-11 | 727 | 750 | 724 | 744 | 903,000 | 744 |
| 1991-07-10 | 725 | 729 | 720 | 723 | 424,000 | 723 |
| 1991-07-09 | 712 | 720 | 690 | 720 | 1,105,000 | 720 |
| 1991-07-08 | 723 | 724 | 713 | 714 | 582,000 | 714 |
| 1991-07-05 | 734 | 734 | 724 | 724 | 418,000 | 724 |
| 1991-07-04 | 719 | 730 | 716 | 724 | 578,000 | 724 |
| 1991-07-03 | 730 | 730 | 722 | 724 | 280,000 | 724 |
| 1991-07-02 | 740 | 740 | 730 | 730 | 824,000 | 730 |
| 1991-07-01 | 739 | 741 | 737 | 740 | 662,000 | 740 |
| 1991-06-28 | 730 | 734 | 720 | 725 | 570,000 | 725 |
| 1991-06-27 | 746 | 746 | 725 | 725 | 588,000 | 725 |
| 1991-06-26 | 751 | 754 | 741 | 741 | 1,110,000 | 741 |
| 1991-06-25 | 754 | 754 | 744 | 750 | 894,000 | 750 |
| 1991-06-24 | 760 | 769 | 751 | 759 | 572,000 | 759 |
| 1991-06-21 | 754 | 760 | 753 | 760 | 1,556,000 | 760 |
| 1991-06-20 | 760 | 765 | 753 | 753 | 977,000 | 753 |
| 1991-06-19 | 770 | 770 | 760 | 765 | 660,000 | 765 |
| 1991-06-18 | 782 | 782 | 772 | 774 | 877,000 | 774 |
| 1991-06-17 | 790 | 790 | 774 | 776 | 978,000 | 776 |
| 1991-06-14 | 763 | 772 | 762 | 770 | 2,795,000 | 770 |
| 1991-06-13 | 762 | 764 | 755 | 761 | 690,000 | 761 |
| 1991-06-12 | 766 | 770 | 763 | 764 | 418,000 | 764 |
| 1991-06-11 | 761 | 770 | 760 | 770 | 459,000 | 770 |
| 1991-06-10 | 771 | 771 | 760 | 765 | 472,000 | 765 |
| 1991-06-07 | 771 | 788 | 767 | 776 | 240,000 | 776 |
| 1991-06-06 | 761 | 771 | 760 | 771 | 345,000 | 771 |
| 1991-06-05 | 785 | 788 | 765 | 771 | 416,000 | 771 |
| 1991-06-04 | 786 | 794 | 785 | 786 | 343,000 | 786 |
| 1991-06-03 | 790 | 797 | 790 | 796 | 388,000 | 796 |
| 1991-05-31 | 778 | 795 | 778 | 790 | 458,000 | 790 |
| 1991-05-30 | 778 | 778 | 768 | 777 | 258,000 | 777 |
| 1991-05-29 | 775 | 775 | 766 | 774 | 698,000 | 774 |
| 1991-05-28 | 767 | 770 | 765 | 765 | 406,000 | 765 |
| 1991-05-27 | 772 | 780 | 761 | 767 | 558,000 | 767 |
| 1991-05-24 | 784 | 784 | 766 | 770 | 643,000 | 770 |
| 1991-05-23 | 786 | 786 | 766 | 778 | 510,000 | 778 |
| 1991-05-22 | 770 | 775 | 763 | 766 | 1,061,000 | 766 |
| 1991-05-21 | 767 | 774 | 766 | 770 | 545,000 | 770 |
| 1991-05-20 | 778 | 778 | 766 | 775 | 195,000 | 775 |
| 1991-05-17 | 773 | 780 | 766 | 766 | 566,000 | 766 |
| 1991-05-16 | 758 | 769 | 758 | 763 | 758,000 | 763 |
| 1991-05-15 | 770 | 776 | 762 | 766 | 962,000 | 766 |
| 1991-05-14 | 785 | 790 | 775 | 777 | 718,000 | 777 |
| 1991-05-13 | 796 | 799 | 785 | 787 | 559,000 | 787 |
| 1991-05-10 | 802 | 802 | 793 | 796 | 396,000 | 796 |
| 1991-05-09 | 798 | 803 | 791 | 803 | 656,000 | 803 |
| 1991-05-08 | 802 | 805 | 792 | 799 | 1,221,000 | 799 |
| 1991-05-07 | 803 | 810 | 791 | 799 | 237,000 | 799 |
| 1991-05-02 | 801 | 815 | 801 | 802 | 887,000 | 802 |
| 1991-05-01 | 805 | 805 | 796 | 801 | 776,000 | 801 |
| 1991-04-30 | 792 | 800 | 790 | 795 | 773,000 | 795 |
| 1991-04-26 | 820 | 825 | 788 | 788 | 4,366,000 | 788 |
| 1991-04-25 | 805 | 850 | 789 | 850 | 5,679,000 | 850 |
| 1991-04-24 | 800 | 800 | 791 | 795 | 558,000 | 795 |
| 1991-04-23 | 790 | 800 | 786 | 790 | 1,057,000 | 790 |
| 1991-04-22 | 813 | 813 | 795 | 795 | 661,000 | 795 |
| 1991-04-19 | 811 | 819 | 809 | 809 | 425,000 | 809 |
| 1991-04-18 | 821 | 826 | 811 | 819 | 583,000 | 819 |
| 1991-04-17 | 828 | 833 | 820 | 822 | 850,000 | 822 |
| 1991-04-16 | 828 | 830 | 823 | 828 | 1,067,000 | 828 |
| 1991-04-15 | 828 | 830 | 821 | 827 | 483,000 | 827 |
| 1991-04-12 | 824 | 827 | 818 | 827 | 1,054,000 | 827 |
| 1991-04-11 | 826 | 826 | 819 | 820 | 564,000 | 820 |
| 1991-04-10 | 818 | 827 | 816 | 816 | 569,000 | 816 |
| 1991-04-09 | 820 | 824 | 813 | 813 | 580,000 | 813 |
| 1991-04-08 | 838 | 838 | 824 | 824 | 819,000 | 824 |
| 1991-04-05 | 831 | 834 | 826 | 828 | 537,000 | 828 |
| 1991-04-04 | 830 | 835 | 821 | 821 | 1,342,000 | 821 |
| 1991-04-03 | 829 | 838 | 820 | 837 | 1,531,000 | 837 |
| 1991-04-02 | 810 | 820 | 808 | 819 | 1,004,000 | 819 |
| 1991-04-01 | 802 | 815 | 802 | 810 | 771,000 | 810 |
| 1991-03-29 | 820 | 822 | 811 | 812 | 990,000 | 812 |
| 1991-03-28 | 810 | 820 | 805 | 810 | 771,000 | 810 |
| 1991-03-27 | 836 | 836 | 818 | 820 | 897,000 | 820 |
| 1991-03-26 | 819 | 832 | 815 | 816 | 893,000 | 816 |
| 1991-03-25 | 822 | 822 | 811 | 812 | 1,667,000 | 812 |
| 1991-03-22 | 829 | 839 | 823 | 823 | 1,161,000 | 823 |
| 1991-03-20 | 821 | 832 | 818 | 829 | 1,898,000 | 829 |
| 1991-03-19 | 845 | 857 | 841 | 841 | 3,027,000 | 841 |
| 1991-03-18 | 843 | 860 | 843 | 855 | 4,802,000 | 855 |
| 1991-03-15 | 825 | 843 | 823 | 840 | 5,523,000 | 840 |
| 1991-03-14 | 824 | 830 | 815 | 821 | 3,350,000 | 821 |
| 1991-03-13 | 823 | 829 | 809 | 816 | 2,760,000 | 816 |
| 1991-03-12 | 815 | 826 | 809 | 823 | 4,274,000 | 823 |
| 1991-03-11 | 794 | 816 | 794 | 810 | 2,467,000 | 810 |
| 1991-03-08 | 794 | 794 | 774 | 793 | 2,614,000 | 793 |
| 1991-03-07 | 775 | 776 | 770 | 774 | 791,000 | 774 |
| 1991-03-06 | 780 | 780 | 770 | 779 | 1,194,000 | 779 |
| 1991-03-05 | 780 | 783 | 765 | 770 | 887,000 | 770 |
| 1991-03-04 | 777 | 785 | 777 | 785 | 730,000 | 785 |
| 1991-03-01 | 785 | 789 | 781 | 787 | 1,565,000 | 787 |
| 1991-02-28 | 795 | 795 | 785 | 790 | 2,288,000 | 790 |
| 1991-02-27 | 785 | 798 | 785 | 790 | 1,112,000 | 790 |
| 1991-02-26 | 805 | 809 | 793 | 793 | 2,001,000 | 793 |
| 1991-02-25 | 790 | 795 | 780 | 795 | 1,821,000 | 795 |
| 1991-02-22 | 785 | 790 | 775 | 785 | 1,657,000 | 785 |
| 1991-02-21 | 783 | 790 | 770 | 775 | 2,078,000 | 775 |
| 1991-02-20 | 799 | 805 | 785 | 790 | 2,250,000 | 790 |
| 1991-02-19 | 800 | 815 | 781 | 793 | 4,769,000 | 793 |
| 1991-02-18 | 795 | 805 | 785 | 803 | 4,050,000 | 803 |
| 1991-02-15 | 777 | 784 | 768 | 780 | 1,627,000 | 780 |
| 1991-02-14 | 787 | 787 | 765 | 787 | 3,241,000 | 787 |
| 1991-02-13 | 795 | 796 | 765 | 787 | 2,305,000 | 787 |
| 1991-02-12 | 774 | 798 | 770 | 796 | 4,261,000 | 796 |
| 1991-02-08 | 740 | 760 | 733 | 754 | 3,298,000 | 754 |
| 1991-02-07 | 722 | 735 | 722 | 730 | 1,404,000 | 730 |
| 1991-02-06 | 701 | 731 | 700 | 711 | 1,501,000 | 711 |
| 1991-02-05 | 692 | 697 | 690 | 694 | 747,000 | 694 |
| 1991-02-04 | 678 | 687 | 678 | 687 | 333,000 | 687 |
| 1991-02-01 | 680 | 685 | 675 | 678 | 677,000 | 678 |
| 1991-01-31 | 682 | 688 | 680 | 680 | 760,000 | 680 |
| 1991-01-30 | 685 | 685 | 680 | 682 | 1,225,000 | 682 |
| 1991-01-29 | 685 | 685 | 680 | 682 | 1,151,000 | 682 |
| 1991-01-28 | 701 | 705 | 680 | 680 | 1,270,000 | 680 |
| 1991-01-25 | 720 | 720 | 700 | 708 | 1,307,000 | 708 |
| 1991-01-24 | 712 | 715 | 705 | 708 | 619,000 | 708 |
| 1991-01-23 | 705 | 715 | 701 | 712 | 558,000 | 712 |
| 1991-01-22 | 721 | 725 | 705 | 720 | 739,000 | 720 |
| 1991-01-21 | 721 | 729 | 710 | 720 | 488,000 | 720 |
| 1991-01-18 | 739 | 739 | 711 | 736 | 1,737,000 | 736 |
| 1991-01-17 | 688 | 737 | 688 | 723 | 796,000 | 723 |
| 1991-01-16 | 710 | 710 | 690 | 698 | 511,000 | 698 |
| 1991-01-14 | 720 | 720 | 710 | 713 | 576,000 | 713 |
| 1991-01-11 | 722 | 724 | 710 | 720 | 929,000 | 720 |
| 1991-01-10 | 710 | 711 | 698 | 710 | 527,000 | 710 |
| 1991-01-09 | 716 | 719 | 710 | 711 | 565,000 | 711 |
| 1991-01-08 | 730 | 730 | 716 | 716 | 484,000 | 716 |
| 1991-01-07 | 730 | 740 | 720 | 730 | 442,000 | 730 |
| 1991-01-04 | 734 | 743 | 734 | 740 | 474,000 | 740 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
