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
1992-12-30597600594595275,000595
1992-12-29588598587597513,000597
1992-12-28601604584585420,000585
1992-12-256056126026071,145,000607
1992-12-24598602596602679,000602
1992-12-22588597588596688,000596
1992-12-21600601585586913,000586
1992-12-186006045906001,349,000600
1992-12-175905935845901,202,000590
1992-12-16604604593593851,000593
1992-12-155966095956041,034,000604
1992-12-14597599595596361,000596
1992-12-116166165965971,495,000597
1992-12-106166276166161,432,000616
1992-12-09609610605606400,000606
1992-12-086076126036091,156,000609
1992-12-076056085996071,051,000607
1992-12-04596601594599540,000599
1992-12-03593600591597480,000597
1992-12-02591598591591758,000591
1992-12-01610611591591617,000591
1992-11-30598608592608895,000608
1992-11-27595599590590554,000590
1992-11-265976005905951,023,000595
1992-11-255805975765971,016,000597
1992-11-24589590579580618,000580
1992-11-20569594569583579,000583
1992-11-19595598585585834,000585
1992-11-18560590558585742,000585
1992-11-17556559552555345,000555
1992-11-16568568560560375,000560
1992-11-13568575565570894,000570
1992-11-12561575560575373,000575
1992-11-11570577566566478,000566
1992-11-10565570562570956,000570
1992-11-09570571562562808,000562
1992-11-06585587575580521,000580
1992-11-05580590575590440,000590
1992-11-04575582569575701,000575
1992-11-02568590568590354,000590
1992-10-30588590570575268,000575
1992-10-29588592580580300,000580
1992-10-28600605587587229,000587
1992-10-27586599585599148,000599
1992-10-26595601585585255,000585
1992-10-23606606591595622,000595
1992-10-22605606596596762,000596
1992-10-21610612606610447,000610
1992-10-20621621606615370,000615
1992-10-19626626605611501,000611
1992-10-166306346206291,096,000629
1992-10-15628628621628439,000628
1992-10-14625628623624479,000624
1992-10-13625629615615677,000615
1992-10-12618624618623407,000623
1992-10-096006126006061,754,000606
1992-10-08610622600610560,000610
1992-10-07614629600600497,000600
1992-10-06595605595596415,000596
1992-10-05595600587595353,000595
1992-10-02603613601605800,000605
1992-10-01611611603610532,000610
1992-09-30611611605611381,000611
1992-09-29620625606611661,000611
1992-09-28630630621630276,000630
1992-09-25635638628631866,000631
1992-09-24610628605625686,000625
1992-09-22605610596596838,000596
1992-09-21616620609609479,000609
1992-09-186066256016061,074,000606
1992-09-17629629609611694,000611
1992-09-16614621608619546,000619
1992-09-14630640615630346,000630
1992-09-116466466156151,964,000615
1992-09-106556606466461,238,000646
1992-09-09621655621655606,000655
1992-09-08641648631631721,000631
1992-09-076506646476501,966,000650
1992-09-046506546306471,186,000647
1992-09-03620639604635847,000635
1992-09-02611627610610348,000610
1992-09-01630630604624665,000624
1992-08-31617637611625753,000625
1992-08-286036486036271,290,000627
1992-08-275946355946221,468,000622
1992-08-26583599573588466,000588
1992-08-255885995695731,196,000573
1992-08-245745995635921,045,000592
1992-08-215445705365701,330,000570
1992-08-20525560515554609,000554
1992-08-19514541510532604,000532
1992-08-18523525514514594,000514
1992-08-17539543513513615,000513
1992-08-145425575355381,226,000538
1992-08-13560570551552350,000552
1992-08-12540565538565880,000565
1992-08-11555565545559616,000559
1992-08-10568568545565505,000565
1992-08-07574584560560425,000560
1992-08-06578585561574373,000574
1992-08-05560580555576520,000576
1992-08-04559569552552577,000552
1992-08-03576576560560532,000560
1992-07-31571580560566907,000566
1992-07-30575581570581252,000581
1992-07-29576577565565386,000565
1992-07-28579579561570309,000570
1992-07-27605605580581484,000581
1992-07-24624624588588916,000588
1992-07-23582615580614623,000614
1992-07-22582585556582834,000582
1992-07-21578592577592664,000592
1992-07-20600605588588729,000588
1992-07-17630630610618798,000618
1992-07-16640640630630714,000630
1992-07-15650650641647717,000647
1992-07-14655658646646734,000646
1992-07-13647660642655453,000655
1992-07-106656676416421,427,000642
1992-07-09664666655660597,000660
1992-07-08644669638669617,000669
1992-07-07664664644648623,000648
1992-07-06663670661669892,000669
1992-07-036706746606631,702,000663
1992-07-026346746306701,766,000670
1992-07-01620630612630658,000630
1992-06-30625634618618734,000618
1992-06-29615625610625932,000625
1992-06-266356396236251,092,000625
1992-06-25640640620635879,000635
1992-06-24629630621621549,000621
1992-06-23623630616628987,000628
1992-06-22655658625633732,000633
1992-06-19643660632659821,000659
1992-06-186456456306331,909,000633
1992-06-176656706556551,509,000655
1992-06-166806806656701,174,000670
1992-06-156756756566701,137,000670
1992-06-126846886756753,134,000675
1992-06-116806906796851,909,000685
1992-06-106736906706802,254,000680
1992-06-096616776566771,100,000677
1992-06-08670670644655680,000655
1992-06-05665672663670926,000670
1992-06-046856866666701,976,000670
1992-06-037007026826822,854,000682
1992-06-026907046877026,564,000702
1992-06-016896956856864,416,000686
1992-05-296836906766792,134,000679
1992-05-286607016556744,340,000674
1992-05-276556606436602,115,000660
1992-05-266706776496641,232,000664
1992-05-256726826726771,756,000677
1992-05-226796846656681,754,000668
1992-05-216876956746792,887,000679
1992-05-206786936756903,434,000690
1992-05-196616746586742,161,000674
1992-05-18660660642651739,000651
1992-05-156586586406401,179,000640
1992-05-146556656546591,966,000659
1992-05-136346516326451,217,000645
1992-05-12647648633635562,000635
1992-05-11645653645649918,000649
1992-05-086356496326451,099,000645
1992-05-076346556266401,679,000640
1992-05-06610634610630512,000630
1992-05-01608622608614495,000614
1992-04-30615618610618444,000618
1992-04-28618622615615629,000615
1992-04-27614631614623559,000623
1992-04-246256256076211,190,000621
1992-04-23605620605615807,000615
1992-04-22588609588605623,000605
1992-04-21590610588598682,000598
1992-04-20610610595600740,000600
1992-04-17620620600600904,000600
1992-04-166086206006201,018,000620
1992-04-15593610593608728,000608
1992-04-14572600563578508,000578
1992-04-13603603570570877,000570
1992-04-105686065655931,095,000593
1992-04-09551569545559871,000559
1992-04-08565566550561698,000561
1992-04-07592595570576353,000576
1992-04-06590598586592494,000592
1992-04-03590598571585793,000585
1992-04-02607610590590717,000590
1992-04-016286286006101,051,000610
1992-03-31630636628628772,000628
1992-03-30629633628630746,000630
1992-03-27626639626628549,000628
1992-03-26633635619619813,000619
1992-03-256306336256284,171,000628
1992-03-24631631626629662,000629
1992-03-236296356276331,831,000633
1992-03-196036196006191,448,000619
1992-03-186046085966001,304,000600
1992-03-176066146056061,182,000606
1992-03-16625625605605783,000605
1992-03-136136336136152,308,000615
1992-03-12626629621623632,000623
1992-03-11641645630630785,000630
1992-03-10645650641650921,000650
1992-03-09659659646651618,000651
1992-03-06660665655659509,000659
1992-03-05671672661661906,000661
1992-03-04672682667671518,000671
1992-03-03689689675676885,000676
1992-03-02687697682690457,000690
1992-02-28686695682695883,000695
1992-02-276866996856901,058,000690
1992-02-26680689680687809,000687
1992-02-25695695680681713,000681
1992-02-24680690678685508,000685
1992-02-21685690682690437,000690
1992-02-20669698667695689,000695
1992-02-19663679663669434,000669
1992-02-18678683672680291,000680
1992-02-17676683671683308,000683
1992-02-14699699681683569,000683
1992-02-13699705697699898,000699
1992-02-12713713695696639,000696
1992-02-10707713705713454,000713
1992-02-07714718707707616,000707
1992-02-06719719703714379,000714
1992-02-05714724712719697,000719
1992-02-04705718700715487,000715
1992-02-03721724717723568,000723
1992-01-317137297137221,668,000722
1992-01-30690704690704961,000704
1992-01-29694695686689370,000689
1992-01-286836926806841,002,000684
1992-01-27680685673680444,000680
1992-01-246796946726792,025,000679
1992-01-236756806656661,172,000666
1992-01-22646665643660557,000660
1992-01-21650657646651618,000651
1992-01-20667667651657382,000657
1992-01-17657668651667483,000667
1992-01-16678688657657619,000657
1992-01-14667688667670299,000670
1992-01-13675677660675498,000675
1992-01-10701701675677548,000677
1992-01-09695705692705261,000705
1992-01-08722722698701276,000701
1992-01-07725730712714300,000714
1992-01-06719725713725442,000725

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