3407 旭化成(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 597 | 600 | 594 | 595 | 275,000 | 595 |
| 1992-12-29 | 588 | 598 | 587 | 597 | 513,000 | 597 |
| 1992-12-28 | 601 | 604 | 584 | 585 | 420,000 | 585 |
| 1992-12-25 | 605 | 612 | 602 | 607 | 1,145,000 | 607 |
| 1992-12-24 | 598 | 602 | 596 | 602 | 679,000 | 602 |
| 1992-12-22 | 588 | 597 | 588 | 596 | 688,000 | 596 |
| 1992-12-21 | 600 | 601 | 585 | 586 | 913,000 | 586 |
| 1992-12-18 | 600 | 604 | 590 | 600 | 1,349,000 | 600 |
| 1992-12-17 | 590 | 593 | 584 | 590 | 1,202,000 | 590 |
| 1992-12-16 | 604 | 604 | 593 | 593 | 851,000 | 593 |
| 1992-12-15 | 596 | 609 | 595 | 604 | 1,034,000 | 604 |
| 1992-12-14 | 597 | 599 | 595 | 596 | 361,000 | 596 |
| 1992-12-11 | 616 | 616 | 596 | 597 | 1,495,000 | 597 |
| 1992-12-10 | 616 | 627 | 616 | 616 | 1,432,000 | 616 |
| 1992-12-09 | 609 | 610 | 605 | 606 | 400,000 | 606 |
| 1992-12-08 | 607 | 612 | 603 | 609 | 1,156,000 | 609 |
| 1992-12-07 | 605 | 608 | 599 | 607 | 1,051,000 | 607 |
| 1992-12-04 | 596 | 601 | 594 | 599 | 540,000 | 599 |
| 1992-12-03 | 593 | 600 | 591 | 597 | 480,000 | 597 |
| 1992-12-02 | 591 | 598 | 591 | 591 | 758,000 | 591 |
| 1992-12-01 | 610 | 611 | 591 | 591 | 617,000 | 591 |
| 1992-11-30 | 598 | 608 | 592 | 608 | 895,000 | 608 |
| 1992-11-27 | 595 | 599 | 590 | 590 | 554,000 | 590 |
| 1992-11-26 | 597 | 600 | 590 | 595 | 1,023,000 | 595 |
| 1992-11-25 | 580 | 597 | 576 | 597 | 1,016,000 | 597 |
| 1992-11-24 | 589 | 590 | 579 | 580 | 618,000 | 580 |
| 1992-11-20 | 569 | 594 | 569 | 583 | 579,000 | 583 |
| 1992-11-19 | 595 | 598 | 585 | 585 | 834,000 | 585 |
| 1992-11-18 | 560 | 590 | 558 | 585 | 742,000 | 585 |
| 1992-11-17 | 556 | 559 | 552 | 555 | 345,000 | 555 |
| 1992-11-16 | 568 | 568 | 560 | 560 | 375,000 | 560 |
| 1992-11-13 | 568 | 575 | 565 | 570 | 894,000 | 570 |
| 1992-11-12 | 561 | 575 | 560 | 575 | 373,000 | 575 |
| 1992-11-11 | 570 | 577 | 566 | 566 | 478,000 | 566 |
| 1992-11-10 | 565 | 570 | 562 | 570 | 956,000 | 570 |
| 1992-11-09 | 570 | 571 | 562 | 562 | 808,000 | 562 |
| 1992-11-06 | 585 | 587 | 575 | 580 | 521,000 | 580 |
| 1992-11-05 | 580 | 590 | 575 | 590 | 440,000 | 590 |
| 1992-11-04 | 575 | 582 | 569 | 575 | 701,000 | 575 |
| 1992-11-02 | 568 | 590 | 568 | 590 | 354,000 | 590 |
| 1992-10-30 | 588 | 590 | 570 | 575 | 268,000 | 575 |
| 1992-10-29 | 588 | 592 | 580 | 580 | 300,000 | 580 |
| 1992-10-28 | 600 | 605 | 587 | 587 | 229,000 | 587 |
| 1992-10-27 | 586 | 599 | 585 | 599 | 148,000 | 599 |
| 1992-10-26 | 595 | 601 | 585 | 585 | 255,000 | 585 |
| 1992-10-23 | 606 | 606 | 591 | 595 | 622,000 | 595 |
| 1992-10-22 | 605 | 606 | 596 | 596 | 762,000 | 596 |
| 1992-10-21 | 610 | 612 | 606 | 610 | 447,000 | 610 |
| 1992-10-20 | 621 | 621 | 606 | 615 | 370,000 | 615 |
| 1992-10-19 | 626 | 626 | 605 | 611 | 501,000 | 611 |
| 1992-10-16 | 630 | 634 | 620 | 629 | 1,096,000 | 629 |
| 1992-10-15 | 628 | 628 | 621 | 628 | 439,000 | 628 |
| 1992-10-14 | 625 | 628 | 623 | 624 | 479,000 | 624 |
| 1992-10-13 | 625 | 629 | 615 | 615 | 677,000 | 615 |
| 1992-10-12 | 618 | 624 | 618 | 623 | 407,000 | 623 |
| 1992-10-09 | 600 | 612 | 600 | 606 | 1,754,000 | 606 |
| 1992-10-08 | 610 | 622 | 600 | 610 | 560,000 | 610 |
| 1992-10-07 | 614 | 629 | 600 | 600 | 497,000 | 600 |
| 1992-10-06 | 595 | 605 | 595 | 596 | 415,000 | 596 |
| 1992-10-05 | 595 | 600 | 587 | 595 | 353,000 | 595 |
| 1992-10-02 | 603 | 613 | 601 | 605 | 800,000 | 605 |
| 1992-10-01 | 611 | 611 | 603 | 610 | 532,000 | 610 |
| 1992-09-30 | 611 | 611 | 605 | 611 | 381,000 | 611 |
| 1992-09-29 | 620 | 625 | 606 | 611 | 661,000 | 611 |
| 1992-09-28 | 630 | 630 | 621 | 630 | 276,000 | 630 |
| 1992-09-25 | 635 | 638 | 628 | 631 | 866,000 | 631 |
| 1992-09-24 | 610 | 628 | 605 | 625 | 686,000 | 625 |
| 1992-09-22 | 605 | 610 | 596 | 596 | 838,000 | 596 |
| 1992-09-21 | 616 | 620 | 609 | 609 | 479,000 | 609 |
| 1992-09-18 | 606 | 625 | 601 | 606 | 1,074,000 | 606 |
| 1992-09-17 | 629 | 629 | 609 | 611 | 694,000 | 611 |
| 1992-09-16 | 614 | 621 | 608 | 619 | 546,000 | 619 |
| 1992-09-14 | 630 | 640 | 615 | 630 | 346,000 | 630 |
| 1992-09-11 | 646 | 646 | 615 | 615 | 1,964,000 | 615 |
| 1992-09-10 | 655 | 660 | 646 | 646 | 1,238,000 | 646 |
| 1992-09-09 | 621 | 655 | 621 | 655 | 606,000 | 655 |
| 1992-09-08 | 641 | 648 | 631 | 631 | 721,000 | 631 |
| 1992-09-07 | 650 | 664 | 647 | 650 | 1,966,000 | 650 |
| 1992-09-04 | 650 | 654 | 630 | 647 | 1,186,000 | 647 |
| 1992-09-03 | 620 | 639 | 604 | 635 | 847,000 | 635 |
| 1992-09-02 | 611 | 627 | 610 | 610 | 348,000 | 610 |
| 1992-09-01 | 630 | 630 | 604 | 624 | 665,000 | 624 |
| 1992-08-31 | 617 | 637 | 611 | 625 | 753,000 | 625 |
| 1992-08-28 | 603 | 648 | 603 | 627 | 1,290,000 | 627 |
| 1992-08-27 | 594 | 635 | 594 | 622 | 1,468,000 | 622 |
| 1992-08-26 | 583 | 599 | 573 | 588 | 466,000 | 588 |
| 1992-08-25 | 588 | 599 | 569 | 573 | 1,196,000 | 573 |
| 1992-08-24 | 574 | 599 | 563 | 592 | 1,045,000 | 592 |
| 1992-08-21 | 544 | 570 | 536 | 570 | 1,330,000 | 570 |
| 1992-08-20 | 525 | 560 | 515 | 554 | 609,000 | 554 |
| 1992-08-19 | 514 | 541 | 510 | 532 | 604,000 | 532 |
| 1992-08-18 | 523 | 525 | 514 | 514 | 594,000 | 514 |
| 1992-08-17 | 539 | 543 | 513 | 513 | 615,000 | 513 |
| 1992-08-14 | 542 | 557 | 535 | 538 | 1,226,000 | 538 |
| 1992-08-13 | 560 | 570 | 551 | 552 | 350,000 | 552 |
| 1992-08-12 | 540 | 565 | 538 | 565 | 880,000 | 565 |
| 1992-08-11 | 555 | 565 | 545 | 559 | 616,000 | 559 |
| 1992-08-10 | 568 | 568 | 545 | 565 | 505,000 | 565 |
| 1992-08-07 | 574 | 584 | 560 | 560 | 425,000 | 560 |
| 1992-08-06 | 578 | 585 | 561 | 574 | 373,000 | 574 |
| 1992-08-05 | 560 | 580 | 555 | 576 | 520,000 | 576 |
| 1992-08-04 | 559 | 569 | 552 | 552 | 577,000 | 552 |
| 1992-08-03 | 576 | 576 | 560 | 560 | 532,000 | 560 |
| 1992-07-31 | 571 | 580 | 560 | 566 | 907,000 | 566 |
| 1992-07-30 | 575 | 581 | 570 | 581 | 252,000 | 581 |
| 1992-07-29 | 576 | 577 | 565 | 565 | 386,000 | 565 |
| 1992-07-28 | 579 | 579 | 561 | 570 | 309,000 | 570 |
| 1992-07-27 | 605 | 605 | 580 | 581 | 484,000 | 581 |
| 1992-07-24 | 624 | 624 | 588 | 588 | 916,000 | 588 |
| 1992-07-23 | 582 | 615 | 580 | 614 | 623,000 | 614 |
| 1992-07-22 | 582 | 585 | 556 | 582 | 834,000 | 582 |
| 1992-07-21 | 578 | 592 | 577 | 592 | 664,000 | 592 |
| 1992-07-20 | 600 | 605 | 588 | 588 | 729,000 | 588 |
| 1992-07-17 | 630 | 630 | 610 | 618 | 798,000 | 618 |
| 1992-07-16 | 640 | 640 | 630 | 630 | 714,000 | 630 |
| 1992-07-15 | 650 | 650 | 641 | 647 | 717,000 | 647 |
| 1992-07-14 | 655 | 658 | 646 | 646 | 734,000 | 646 |
| 1992-07-13 | 647 | 660 | 642 | 655 | 453,000 | 655 |
| 1992-07-10 | 665 | 667 | 641 | 642 | 1,427,000 | 642 |
| 1992-07-09 | 664 | 666 | 655 | 660 | 597,000 | 660 |
| 1992-07-08 | 644 | 669 | 638 | 669 | 617,000 | 669 |
| 1992-07-07 | 664 | 664 | 644 | 648 | 623,000 | 648 |
| 1992-07-06 | 663 | 670 | 661 | 669 | 892,000 | 669 |
| 1992-07-03 | 670 | 674 | 660 | 663 | 1,702,000 | 663 |
| 1992-07-02 | 634 | 674 | 630 | 670 | 1,766,000 | 670 |
| 1992-07-01 | 620 | 630 | 612 | 630 | 658,000 | 630 |
| 1992-06-30 | 625 | 634 | 618 | 618 | 734,000 | 618 |
| 1992-06-29 | 615 | 625 | 610 | 625 | 932,000 | 625 |
| 1992-06-26 | 635 | 639 | 623 | 625 | 1,092,000 | 625 |
| 1992-06-25 | 640 | 640 | 620 | 635 | 879,000 | 635 |
| 1992-06-24 | 629 | 630 | 621 | 621 | 549,000 | 621 |
| 1992-06-23 | 623 | 630 | 616 | 628 | 987,000 | 628 |
| 1992-06-22 | 655 | 658 | 625 | 633 | 732,000 | 633 |
| 1992-06-19 | 643 | 660 | 632 | 659 | 821,000 | 659 |
| 1992-06-18 | 645 | 645 | 630 | 633 | 1,909,000 | 633 |
| 1992-06-17 | 665 | 670 | 655 | 655 | 1,509,000 | 655 |
| 1992-06-16 | 680 | 680 | 665 | 670 | 1,174,000 | 670 |
| 1992-06-15 | 675 | 675 | 656 | 670 | 1,137,000 | 670 |
| 1992-06-12 | 684 | 688 | 675 | 675 | 3,134,000 | 675 |
| 1992-06-11 | 680 | 690 | 679 | 685 | 1,909,000 | 685 |
| 1992-06-10 | 673 | 690 | 670 | 680 | 2,254,000 | 680 |
| 1992-06-09 | 661 | 677 | 656 | 677 | 1,100,000 | 677 |
| 1992-06-08 | 670 | 670 | 644 | 655 | 680,000 | 655 |
| 1992-06-05 | 665 | 672 | 663 | 670 | 926,000 | 670 |
| 1992-06-04 | 685 | 686 | 666 | 670 | 1,976,000 | 670 |
| 1992-06-03 | 700 | 702 | 682 | 682 | 2,854,000 | 682 |
| 1992-06-02 | 690 | 704 | 687 | 702 | 6,564,000 | 702 |
| 1992-06-01 | 689 | 695 | 685 | 686 | 4,416,000 | 686 |
| 1992-05-29 | 683 | 690 | 676 | 679 | 2,134,000 | 679 |
| 1992-05-28 | 660 | 701 | 655 | 674 | 4,340,000 | 674 |
| 1992-05-27 | 655 | 660 | 643 | 660 | 2,115,000 | 660 |
| 1992-05-26 | 670 | 677 | 649 | 664 | 1,232,000 | 664 |
| 1992-05-25 | 672 | 682 | 672 | 677 | 1,756,000 | 677 |
| 1992-05-22 | 679 | 684 | 665 | 668 | 1,754,000 | 668 |
| 1992-05-21 | 687 | 695 | 674 | 679 | 2,887,000 | 679 |
| 1992-05-20 | 678 | 693 | 675 | 690 | 3,434,000 | 690 |
| 1992-05-19 | 661 | 674 | 658 | 674 | 2,161,000 | 674 |
| 1992-05-18 | 660 | 660 | 642 | 651 | 739,000 | 651 |
| 1992-05-15 | 658 | 658 | 640 | 640 | 1,179,000 | 640 |
| 1992-05-14 | 655 | 665 | 654 | 659 | 1,966,000 | 659 |
| 1992-05-13 | 634 | 651 | 632 | 645 | 1,217,000 | 645 |
| 1992-05-12 | 647 | 648 | 633 | 635 | 562,000 | 635 |
| 1992-05-11 | 645 | 653 | 645 | 649 | 918,000 | 649 |
| 1992-05-08 | 635 | 649 | 632 | 645 | 1,099,000 | 645 |
| 1992-05-07 | 634 | 655 | 626 | 640 | 1,679,000 | 640 |
| 1992-05-06 | 610 | 634 | 610 | 630 | 512,000 | 630 |
| 1992-05-01 | 608 | 622 | 608 | 614 | 495,000 | 614 |
| 1992-04-30 | 615 | 618 | 610 | 618 | 444,000 | 618 |
| 1992-04-28 | 618 | 622 | 615 | 615 | 629,000 | 615 |
| 1992-04-27 | 614 | 631 | 614 | 623 | 559,000 | 623 |
| 1992-04-24 | 625 | 625 | 607 | 621 | 1,190,000 | 621 |
| 1992-04-23 | 605 | 620 | 605 | 615 | 807,000 | 615 |
| 1992-04-22 | 588 | 609 | 588 | 605 | 623,000 | 605 |
| 1992-04-21 | 590 | 610 | 588 | 598 | 682,000 | 598 |
| 1992-04-20 | 610 | 610 | 595 | 600 | 740,000 | 600 |
| 1992-04-17 | 620 | 620 | 600 | 600 | 904,000 | 600 |
| 1992-04-16 | 608 | 620 | 600 | 620 | 1,018,000 | 620 |
| 1992-04-15 | 593 | 610 | 593 | 608 | 728,000 | 608 |
| 1992-04-14 | 572 | 600 | 563 | 578 | 508,000 | 578 |
| 1992-04-13 | 603 | 603 | 570 | 570 | 877,000 | 570 |
| 1992-04-10 | 568 | 606 | 565 | 593 | 1,095,000 | 593 |
| 1992-04-09 | 551 | 569 | 545 | 559 | 871,000 | 559 |
| 1992-04-08 | 565 | 566 | 550 | 561 | 698,000 | 561 |
| 1992-04-07 | 592 | 595 | 570 | 576 | 353,000 | 576 |
| 1992-04-06 | 590 | 598 | 586 | 592 | 494,000 | 592 |
| 1992-04-03 | 590 | 598 | 571 | 585 | 793,000 | 585 |
| 1992-04-02 | 607 | 610 | 590 | 590 | 717,000 | 590 |
| 1992-04-01 | 628 | 628 | 600 | 610 | 1,051,000 | 610 |
| 1992-03-31 | 630 | 636 | 628 | 628 | 772,000 | 628 |
| 1992-03-30 | 629 | 633 | 628 | 630 | 746,000 | 630 |
| 1992-03-27 | 626 | 639 | 626 | 628 | 549,000 | 628 |
| 1992-03-26 | 633 | 635 | 619 | 619 | 813,000 | 619 |
| 1992-03-25 | 630 | 633 | 625 | 628 | 4,171,000 | 628 |
| 1992-03-24 | 631 | 631 | 626 | 629 | 662,000 | 629 |
| 1992-03-23 | 629 | 635 | 627 | 633 | 1,831,000 | 633 |
| 1992-03-19 | 603 | 619 | 600 | 619 | 1,448,000 | 619 |
| 1992-03-18 | 604 | 608 | 596 | 600 | 1,304,000 | 600 |
| 1992-03-17 | 606 | 614 | 605 | 606 | 1,182,000 | 606 |
| 1992-03-16 | 625 | 625 | 605 | 605 | 783,000 | 605 |
| 1992-03-13 | 613 | 633 | 613 | 615 | 2,308,000 | 615 |
| 1992-03-12 | 626 | 629 | 621 | 623 | 632,000 | 623 |
| 1992-03-11 | 641 | 645 | 630 | 630 | 785,000 | 630 |
| 1992-03-10 | 645 | 650 | 641 | 650 | 921,000 | 650 |
| 1992-03-09 | 659 | 659 | 646 | 651 | 618,000 | 651 |
| 1992-03-06 | 660 | 665 | 655 | 659 | 509,000 | 659 |
| 1992-03-05 | 671 | 672 | 661 | 661 | 906,000 | 661 |
| 1992-03-04 | 672 | 682 | 667 | 671 | 518,000 | 671 |
| 1992-03-03 | 689 | 689 | 675 | 676 | 885,000 | 676 |
| 1992-03-02 | 687 | 697 | 682 | 690 | 457,000 | 690 |
| 1992-02-28 | 686 | 695 | 682 | 695 | 883,000 | 695 |
| 1992-02-27 | 686 | 699 | 685 | 690 | 1,058,000 | 690 |
| 1992-02-26 | 680 | 689 | 680 | 687 | 809,000 | 687 |
| 1992-02-25 | 695 | 695 | 680 | 681 | 713,000 | 681 |
| 1992-02-24 | 680 | 690 | 678 | 685 | 508,000 | 685 |
| 1992-02-21 | 685 | 690 | 682 | 690 | 437,000 | 690 |
| 1992-02-20 | 669 | 698 | 667 | 695 | 689,000 | 695 |
| 1992-02-19 | 663 | 679 | 663 | 669 | 434,000 | 669 |
| 1992-02-18 | 678 | 683 | 672 | 680 | 291,000 | 680 |
| 1992-02-17 | 676 | 683 | 671 | 683 | 308,000 | 683 |
| 1992-02-14 | 699 | 699 | 681 | 683 | 569,000 | 683 |
| 1992-02-13 | 699 | 705 | 697 | 699 | 898,000 | 699 |
| 1992-02-12 | 713 | 713 | 695 | 696 | 639,000 | 696 |
| 1992-02-10 | 707 | 713 | 705 | 713 | 454,000 | 713 |
| 1992-02-07 | 714 | 718 | 707 | 707 | 616,000 | 707 |
| 1992-02-06 | 719 | 719 | 703 | 714 | 379,000 | 714 |
| 1992-02-05 | 714 | 724 | 712 | 719 | 697,000 | 719 |
| 1992-02-04 | 705 | 718 | 700 | 715 | 487,000 | 715 |
| 1992-02-03 | 721 | 724 | 717 | 723 | 568,000 | 723 |
| 1992-01-31 | 713 | 729 | 713 | 722 | 1,668,000 | 722 |
| 1992-01-30 | 690 | 704 | 690 | 704 | 961,000 | 704 |
| 1992-01-29 | 694 | 695 | 686 | 689 | 370,000 | 689 |
| 1992-01-28 | 683 | 692 | 680 | 684 | 1,002,000 | 684 |
| 1992-01-27 | 680 | 685 | 673 | 680 | 444,000 | 680 |
| 1992-01-24 | 679 | 694 | 672 | 679 | 2,025,000 | 679 |
| 1992-01-23 | 675 | 680 | 665 | 666 | 1,172,000 | 666 |
| 1992-01-22 | 646 | 665 | 643 | 660 | 557,000 | 660 |
| 1992-01-21 | 650 | 657 | 646 | 651 | 618,000 | 651 |
| 1992-01-20 | 667 | 667 | 651 | 657 | 382,000 | 657 |
| 1992-01-17 | 657 | 668 | 651 | 667 | 483,000 | 667 |
| 1992-01-16 | 678 | 688 | 657 | 657 | 619,000 | 657 |
| 1992-01-14 | 667 | 688 | 667 | 670 | 299,000 | 670 |
| 1992-01-13 | 675 | 677 | 660 | 675 | 498,000 | 675 |
| 1992-01-10 | 701 | 701 | 675 | 677 | 548,000 | 677 |
| 1992-01-09 | 695 | 705 | 692 | 705 | 261,000 | 705 |
| 1992-01-08 | 722 | 722 | 698 | 701 | 276,000 | 701 |
| 1992-01-07 | 725 | 730 | 712 | 714 | 300,000 | 714 |
| 1992-01-06 | 719 | 725 | 713 | 725 | 442,000 | 725 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
