3407 旭化成(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 608 | 612 | 594 | 600 | 201,000 | 600 |
| 1993-12-29 | 602 | 615 | 595 | 612 | 235,000 | 612 |
| 1993-12-28 | 594 | 602 | 586 | 599 | 533,000 | 599 |
| 1993-12-27 | 590 | 595 | 571 | 590 | 344,000 | 590 |
| 1993-12-24 | 623 | 625 | 590 | 595 | 1,102,000 | 595 |
| 1993-12-22 | 619 | 619 | 606 | 615 | 700,000 | 615 |
| 1993-12-21 | 627 | 640 | 615 | 620 | 649,000 | 620 |
| 1993-12-20 | 642 | 642 | 617 | 617 | 665,000 | 617 |
| 1993-12-17 | 615 | 645 | 611 | 645 | 1,203,000 | 645 |
| 1993-12-16 | 611 | 617 | 605 | 605 | 725,000 | 605 |
| 1993-12-15 | 606 | 607 | 592 | 601 | 257,000 | 601 |
| 1993-12-14 | 606 | 615 | 598 | 606 | 694,000 | 606 |
| 1993-12-13 | 605 | 625 | 595 | 612 | 242,000 | 612 |
| 1993-12-10 | 593 | 629 | 588 | 605 | 1,763,000 | 605 |
| 1993-12-09 | 617 | 630 | 592 | 630 | 529,000 | 630 |
| 1993-12-08 | 607 | 609 | 590 | 599 | 1,180,000 | 599 |
| 1993-12-07 | 602 | 603 | 581 | 593 | 1,087,000 | 593 |
| 1993-12-06 | 610 | 610 | 587 | 590 | 346,000 | 590 |
| 1993-12-03 | 600 | 615 | 595 | 614 | 538,000 | 614 |
| 1993-12-02 | 619 | 624 | 600 | 600 | 591,000 | 600 |
| 1993-12-01 | 576 | 618 | 568 | 618 | 790,000 | 618 |
| 1993-11-30 | 583 | 583 | 564 | 566 | 1,018,000 | 566 |
| 1993-11-29 | 608 | 608 | 569 | 569 | 758,000 | 569 |
| 1993-11-26 | 633 | 634 | 603 | 605 | 643,000 | 605 |
| 1993-11-25 | 633 | 639 | 625 | 626 | 940,000 | 626 |
| 1993-11-24 | 633 | 639 | 621 | 625 | 580,000 | 625 |
| 1993-11-22 | 642 | 642 | 620 | 633 | 787,000 | 633 |
| 1993-11-19 | 656 | 663 | 640 | 640 | 549,000 | 640 |
| 1993-11-18 | 659 | 663 | 653 | 660 | 580,000 | 660 |
| 1993-11-17 | 646 | 656 | 646 | 656 | 815,000 | 656 |
| 1993-11-16 | 644 | 668 | 644 | 651 | 579,000 | 651 |
| 1993-11-15 | 642 | 651 | 638 | 651 | 1,286,000 | 651 |
| 1993-11-12 | 640 | 650 | 638 | 645 | 1,626,000 | 645 |
| 1993-11-11 | 649 | 653 | 640 | 640 | 886,000 | 640 |
| 1993-11-10 | 662 | 662 | 636 | 647 | 1,468,000 | 647 |
| 1993-11-09 | 670 | 680 | 662 | 662 | 533,000 | 662 |
| 1993-11-08 | 675 | 683 | 665 | 680 | 501,000 | 680 |
| 1993-11-05 | 680 | 684 | 672 | 675 | 830,000 | 675 |
| 1993-11-04 | 683 | 690 | 676 | 682 | 1,131,000 | 682 |
| 1993-11-02 | 680 | 688 | 680 | 682 | 750,000 | 682 |
| 1993-11-01 | 675 | 688 | 675 | 677 | 1,009,000 | 677 |
| 1993-10-29 | 675 | 687 | 675 | 679 | 1,126,000 | 679 |
| 1993-10-28 | 701 | 702 | 670 | 670 | 602,000 | 670 |
| 1993-10-27 | 706 | 710 | 692 | 702 | 787,000 | 702 |
| 1993-10-26 | 710 | 715 | 706 | 715 | 654,000 | 715 |
| 1993-10-25 | 730 | 730 | 719 | 720 | 1,412,000 | 720 |
| 1993-10-22 | 719 | 724 | 719 | 723 | 1,604,000 | 723 |
| 1993-10-21 | 710 | 720 | 707 | 720 | 1,386,000 | 720 |
| 1993-10-20 | 698 | 708 | 698 | 704 | 419,000 | 704 |
| 1993-10-19 | 702 | 710 | 696 | 700 | 733,000 | 700 |
| 1993-10-18 | 700 | 700 | 692 | 692 | 884,000 | 692 |
| 1993-10-15 | 692 | 692 | 686 | 687 | 846,000 | 687 |
| 1993-10-14 | 680 | 692 | 680 | 692 | 790,000 | 692 |
| 1993-10-13 | 688 | 690 | 685 | 690 | 479,000 | 690 |
| 1993-10-12 | 691 | 691 | 683 | 689 | 329,000 | 689 |
| 1993-10-08 | 684 | 691 | 680 | 691 | 652,000 | 691 |
| 1993-10-07 | 688 | 688 | 684 | 684 | 684,000 | 684 |
| 1993-10-06 | 689 | 693 | 685 | 685 | 642,000 | 685 |
| 1993-10-05 | 689 | 689 | 685 | 689 | 283,000 | 689 |
| 1993-10-04 | 675 | 684 | 672 | 680 | 239,000 | 680 |
| 1993-10-01 | 687 | 691 | 678 | 685 | 689,000 | 685 |
| 1993-09-30 | 678 | 692 | 670 | 692 | 383,000 | 692 |
| 1993-09-29 | 669 | 675 | 666 | 675 | 499,000 | 675 |
| 1993-09-28 | 682 | 683 | 672 | 679 | 645,000 | 679 |
| 1993-09-27 | 691 | 699 | 681 | 685 | 258,000 | 685 |
| 1993-09-24 | 710 | 710 | 695 | 701 | 1,614,000 | 701 |
| 1993-09-22 | 704 | 710 | 702 | 710 | 754,000 | 710 |
| 1993-09-21 | 709 | 714 | 708 | 710 | 1,189,000 | 710 |
| 1993-09-20 | 707 | 711 | 701 | 708 | 774,000 | 708 |
| 1993-09-17 | 706 | 707 | 700 | 701 | 1,021,000 | 701 |
| 1993-09-16 | 713 | 715 | 708 | 708 | 1,089,000 | 708 |
| 1993-09-14 | 722 | 723 | 709 | 711 | 1,281,000 | 711 |
| 1993-09-13 | 716 | 723 | 711 | 723 | 1,060,000 | 723 |
| 1993-09-10 | 708 | 719 | 708 | 713 | 1,796,000 | 713 |
| 1993-09-09 | 710 | 711 | 707 | 707 | 923,000 | 707 |
| 1993-09-08 | 708 | 714 | 708 | 708 | 674,000 | 708 |
| 1993-09-07 | 703 | 709 | 699 | 701 | 1,091,000 | 701 |
| 1993-09-06 | 710 | 715 | 702 | 702 | 899,000 | 702 |
| 1993-09-03 | 711 | 718 | 696 | 704 | 1,574,000 | 704 |
| 1993-09-02 | 716 | 717 | 710 | 713 | 1,273,000 | 713 |
| 1993-09-01 | 718 | 724 | 711 | 715 | 2,005,000 | 715 |
| 1993-08-31 | 716 | 716 | 709 | 713 | 1,669,000 | 713 |
| 1993-08-30 | 703 | 709 | 700 | 709 | 549,000 | 709 |
| 1993-08-27 | 699 | 704 | 697 | 703 | 1,120,000 | 703 |
| 1993-08-26 | 695 | 699 | 690 | 699 | 376,000 | 699 |
| 1993-08-25 | 699 | 699 | 685 | 690 | 806,000 | 690 |
| 1993-08-24 | 681 | 691 | 681 | 685 | 329,000 | 685 |
| 1993-08-23 | 686 | 691 | 680 | 680 | 427,000 | 680 |
| 1993-08-20 | 697 | 697 | 685 | 685 | 222,000 | 685 |
| 1993-08-19 | 700 | 704 | 696 | 697 | 427,000 | 697 |
| 1993-08-18 | 700 | 701 | 691 | 700 | 451,000 | 700 |
| 1993-08-17 | 705 | 709 | 694 | 702 | 1,015,000 | 702 |
| 1993-08-16 | 700 | 705 | 693 | 705 | 501,000 | 705 |
| 1993-08-13 | 700 | 700 | 693 | 700 | 826,000 | 700 |
| 1993-08-12 | 707 | 708 | 689 | 693 | 2,128,000 | 693 |
| 1993-08-11 | 696 | 704 | 696 | 704 | 589,000 | 704 |
| 1993-08-10 | 694 | 705 | 694 | 696 | 853,000 | 696 |
| 1993-08-09 | 695 | 700 | 691 | 693 | 223,000 | 693 |
| 1993-08-06 | 686 | 700 | 682 | 700 | 179,000 | 700 |
| 1993-08-05 | 696 | 701 | 693 | 696 | 581,000 | 696 |
| 1993-08-04 | 695 | 703 | 691 | 696 | 1,021,000 | 696 |
| 1993-08-03 | 700 | 705 | 695 | 695 | 566,000 | 695 |
| 1993-08-02 | 698 | 700 | 692 | 699 | 481,000 | 699 |
| 1993-07-30 | 700 | 705 | 695 | 702 | 683,000 | 702 |
| 1993-07-29 | 694 | 702 | 687 | 700 | 1,263,000 | 700 |
| 1993-07-28 | 681 | 694 | 681 | 687 | 241,000 | 687 |
| 1993-07-27 | 691 | 695 | 684 | 690 | 1,083,000 | 690 |
| 1993-07-26 | 688 | 691 | 683 | 691 | 1,274,000 | 691 |
| 1993-07-23 | 677 | 685 | 675 | 684 | 813,000 | 684 |
| 1993-07-22 | 670 | 680 | 670 | 680 | 319,000 | 680 |
| 1993-07-21 | 676 | 680 | 668 | 678 | 263,000 | 678 |
| 1993-07-20 | 678 | 682 | 676 | 682 | 897,000 | 682 |
| 1993-07-19 | 690 | 697 | 687 | 688 | 1,400,000 | 688 |
| 1993-07-16 | 672 | 690 | 669 | 690 | 692,000 | 690 |
| 1993-07-15 | 693 | 693 | 680 | 690 | 863,000 | 690 |
| 1993-07-14 | 685 | 695 | 682 | 694 | 1,944,000 | 694 |
| 1993-07-13 | 669 | 686 | 668 | 682 | 793,000 | 682 |
| 1993-07-12 | 680 | 680 | 665 | 668 | 854,000 | 668 |
| 1993-07-09 | 659 | 670 | 659 | 660 | 1,065,000 | 660 |
| 1993-07-08 | 669 | 669 | 659 | 659 | 745,000 | 659 |
| 1993-07-07 | 669 | 669 | 657 | 662 | 995,000 | 662 |
| 1993-07-06 | 663 | 669 | 652 | 659 | 787,000 | 659 |
| 1993-07-05 | 655 | 663 | 651 | 658 | 274,000 | 658 |
| 1993-07-02 | 674 | 680 | 656 | 670 | 395,000 | 670 |
| 1993-07-01 | 683 | 686 | 675 | 684 | 712,000 | 684 |
| 1993-06-30 | 665 | 683 | 665 | 683 | 206,000 | 683 |
| 1993-06-29 | 685 | 688 | 675 | 675 | 588,000 | 675 |
| 1993-06-28 | 690 | 690 | 679 | 684 | 1,004,000 | 684 |
| 1993-06-25 | 680 | 690 | 667 | 690 | 1,382,000 | 690 |
| 1993-06-24 | 670 | 675 | 668 | 670 | 1,173,000 | 670 |
| 1993-06-23 | 658 | 670 | 646 | 670 | 784,000 | 670 |
| 1993-06-22 | 660 | 664 | 648 | 658 | 808,000 | 658 |
| 1993-06-21 | 667 | 667 | 641 | 650 | 843,000 | 650 |
| 1993-06-18 | 668 | 668 | 661 | 662 | 497,000 | 662 |
| 1993-06-17 | 679 | 679 | 665 | 668 | 557,000 | 668 |
| 1993-06-16 | 680 | 680 | 670 | 671 | 1,113,000 | 671 |
| 1993-06-15 | 685 | 685 | 670 | 670 | 1,084,000 | 670 |
| 1993-06-14 | 680 | 685 | 670 | 680 | 749,000 | 680 |
| 1993-06-11 | 677 | 684 | 675 | 680 | 1,703,000 | 680 |
| 1993-06-10 | 670 | 675 | 667 | 667 | 669,000 | 667 |
| 1993-06-08 | 681 | 682 | 670 | 670 | 766,000 | 670 |
| 1993-06-07 | 681 | 685 | 679 | 681 | 548,000 | 681 |
| 1993-06-04 | 681 | 682 | 676 | 681 | 975,000 | 681 |
| 1993-06-03 | 672 | 687 | 670 | 681 | 1,294,000 | 681 |
| 1993-06-02 | 675 | 677 | 669 | 672 | 739,000 | 672 |
| 1993-06-01 | 682 | 685 | 672 | 675 | 978,000 | 675 |
| 1993-05-31 | 704 | 704 | 682 | 685 | 728,000 | 685 |
| 1993-05-28 | 716 | 716 | 700 | 705 | 666,000 | 705 |
| 1993-05-27 | 720 | 720 | 703 | 710 | 802,000 | 710 |
| 1993-05-26 | 707 | 714 | 703 | 713 | 918,000 | 713 |
| 1993-05-25 | 707 | 710 | 702 | 707 | 739,000 | 707 |
| 1993-05-24 | 720 | 720 | 705 | 707 | 716,000 | 707 |
| 1993-05-21 | 714 | 720 | 705 | 720 | 620,000 | 720 |
| 1993-05-20 | 720 | 724 | 710 | 714 | 1,066,000 | 714 |
| 1993-05-19 | 716 | 725 | 711 | 720 | 2,082,000 | 720 |
| 1993-05-18 | 690 | 708 | 682 | 706 | 1,453,000 | 706 |
| 1993-05-17 | 694 | 700 | 687 | 690 | 1,229,000 | 690 |
| 1993-05-14 | 686 | 698 | 683 | 685 | 1,429,000 | 685 |
| 1993-05-13 | 710 | 718 | 701 | 701 | 1,426,000 | 701 |
| 1993-05-12 | 720 | 730 | 700 | 710 | 1,019,000 | 710 |
| 1993-05-11 | 738 | 738 | 715 | 730 | 1,208,000 | 730 |
| 1993-05-10 | 718 | 728 | 716 | 728 | 1,216,000 | 728 |
| 1993-05-07 | 714 | 718 | 707 | 715 | 918,000 | 715 |
| 1993-05-06 | 721 | 724 | 696 | 704 | 2,063,000 | 704 |
| 1993-04-30 | 700 | 714 | 697 | 714 | 2,178,000 | 714 |
| 1993-04-28 | 702 | 713 | 683 | 690 | 3,463,000 | 690 |
| 1993-04-27 | 691 | 698 | 685 | 695 | 1,339,000 | 695 |
| 1993-04-26 | 673 | 691 | 665 | 691 | 1,092,000 | 691 |
| 1993-04-23 | 663 | 673 | 658 | 663 | 1,004,000 | 663 |
| 1993-04-22 | 660 | 675 | 655 | 655 | 808,000 | 655 |
| 1993-04-21 | 668 | 675 | 659 | 670 | 1,047,000 | 670 |
| 1993-04-20 | 658 | 667 | 657 | 658 | 1,161,000 | 658 |
| 1993-04-19 | 669 | 669 | 654 | 657 | 737,000 | 657 |
| 1993-04-16 | 679 | 693 | 662 | 670 | 1,833,000 | 670 |
| 1993-04-15 | 677 | 679 | 665 | 675 | 948,000 | 675 |
| 1993-04-14 | 697 | 699 | 678 | 679 | 1,682,000 | 679 |
| 1993-04-13 | 682 | 701 | 678 | 698 | 2,499,000 | 698 |
| 1993-04-12 | 688 | 688 | 668 | 676 | 1,283,000 | 676 |
| 1993-04-09 | 685 | 703 | 680 | 689 | 5,818,000 | 689 |
| 1993-04-08 | 675 | 685 | 671 | 680 | 3,374,000 | 680 |
| 1993-04-07 | 662 | 670 | 656 | 665 | 2,228,000 | 665 |
| 1993-04-06 | 670 | 670 | 651 | 655 | 1,758,000 | 655 |
| 1993-04-05 | 640 | 675 | 633 | 670 | 4,125,000 | 670 |
| 1993-04-02 | 615 | 637 | 612 | 620 | 2,599,000 | 620 |
| 1993-04-01 | 614 | 614 | 570 | 607 | 1,043,000 | 607 |
| 1993-03-31 | 617 | 617 | 600 | 614 | 510,000 | 614 |
| 1993-03-30 | 619 | 619 | 609 | 618 | 1,198,000 | 618 |
| 1993-03-29 | 608 | 615 | 603 | 615 | 917,000 | 615 |
| 1993-03-26 | 600 | 610 | 600 | 600 | 826,000 | 600 |
| 1993-03-25 | 608 | 610 | 595 | 598 | 1,238,000 | 598 |
| 1993-03-24 | 598 | 606 | 596 | 600 | 1,399,000 | 600 |
| 1993-03-23 | 601 | 605 | 600 | 603 | 650,000 | 603 |
| 1993-03-22 | 600 | 604 | 590 | 604 | 469,000 | 604 |
| 1993-03-19 | 605 | 610 | 600 | 600 | 1,632,000 | 600 |
| 1993-03-18 | 599 | 604 | 590 | 604 | 1,576,000 | 604 |
| 1993-03-17 | 575 | 580 | 574 | 580 | 362,000 | 580 |
| 1993-03-16 | 579 | 579 | 570 | 575 | 1,014,000 | 575 |
| 1993-03-15 | 580 | 582 | 573 | 579 | 358,000 | 579 |
| 1993-03-12 | 570 | 585 | 570 | 584 | 2,423,000 | 584 |
| 1993-03-11 | 584 | 585 | 574 | 575 | 716,000 | 575 |
| 1993-03-10 | 580 | 584 | 571 | 571 | 865,000 | 571 |
| 1993-03-09 | 584 | 592 | 573 | 574 | 1,349,000 | 574 |
| 1993-03-08 | 550 | 587 | 549 | 580 | 1,612,000 | 580 |
| 1993-03-05 | 548 | 549 | 543 | 549 | 612,000 | 549 |
| 1993-03-04 | 551 | 557 | 533 | 533 | 742,000 | 533 |
| 1993-03-03 | 567 | 568 | 556 | 566 | 1,319,000 | 566 |
| 1993-03-02 | 562 | 570 | 562 | 567 | 292,000 | 567 |
| 1993-03-01 | 579 | 579 | 561 | 565 | 415,000 | 565 |
| 1993-02-26 | 579 | 584 | 574 | 582 | 817,000 | 582 |
| 1993-02-25 | 575 | 579 | 568 | 579 | 871,000 | 579 |
| 1993-02-24 | 564 | 565 | 558 | 560 | 758,000 | 560 |
| 1993-02-23 | 565 | 568 | 564 | 566 | 584,000 | 566 |
| 1993-02-22 | 569 | 570 | 563 | 570 | 549,000 | 570 |
| 1993-02-19 | 569 | 569 | 561 | 563 | 838,000 | 563 |
| 1993-02-18 | 570 | 574 | 565 | 565 | 765,000 | 565 |
| 1993-02-17 | 580 | 581 | 571 | 580 | 560,000 | 580 |
| 1993-02-16 | 580 | 583 | 573 | 574 | 414,000 | 574 |
| 1993-02-15 | 570 | 583 | 565 | 580 | 631,000 | 580 |
| 1993-02-12 | 575 | 575 | 564 | 568 | 894,000 | 568 |
| 1993-02-10 | 573 | 578 | 572 | 573 | 509,000 | 573 |
| 1993-02-09 | 590 | 590 | 577 | 577 | 398,000 | 577 |
| 1993-02-08 | 583 | 585 | 580 | 583 | 486,000 | 583 |
| 1993-02-05 | 576 | 585 | 574 | 574 | 665,000 | 574 |
| 1993-02-04 | 580 | 583 | 574 | 576 | 825,000 | 576 |
| 1993-02-03 | 582 | 585 | 574 | 576 | 458,000 | 576 |
| 1993-02-02 | 581 | 590 | 578 | 580 | 521,000 | 580 |
| 1993-02-01 | 585 | 588 | 581 | 588 | 245,000 | 588 |
| 1993-01-29 | 587 | 594 | 585 | 588 | 942,000 | 588 |
| 1993-01-28 | 590 | 594 | 581 | 590 | 1,109,000 | 590 |
| 1993-01-27 | 564 | 590 | 563 | 581 | 511,000 | 581 |
| 1993-01-26 | 562 | 575 | 561 | 563 | 385,000 | 563 |
| 1993-01-25 | 581 | 581 | 567 | 567 | 866,000 | 567 |
| 1993-01-22 | 572 | 576 | 569 | 571 | 399,000 | 571 |
| 1993-01-21 | 567 | 572 | 565 | 572 | 407,000 | 572 |
| 1993-01-20 | 583 | 583 | 572 | 572 | 561,000 | 572 |
| 1993-01-19 | 585 | 585 | 576 | 577 | 473,000 | 577 |
| 1993-01-18 | 580 | 580 | 575 | 575 | 1,787,000 | 575 |
| 1993-01-14 | 584 | 585 | 580 | 580 | 582,000 | 580 |
| 1993-01-13 | 591 | 591 | 585 | 585 | 678,000 | 585 |
| 1993-01-12 | 590 | 595 | 587 | 591 | 325,000 | 591 |
| 1993-01-11 | 592 | 592 | 589 | 589 | 491,000 | 589 |
| 1993-01-08 | 589 | 599 | 589 | 592 | 809,000 | 592 |
| 1993-01-07 | 595 | 600 | 589 | 596 | 491,000 | 596 |
| 1993-01-06 | 590 | 595 | 590 | 595 | 522,000 | 595 |
| 1993-01-05 | 586 | 593 | 585 | 590 | 438,000 | 590 |
| 1993-01-04 | 596 | 596 | 585 | 593 | 394,000 | 593 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
