3407 旭化成(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 757 | 768 | 755 | 764 | 260,000 | 764 |
| 1994-12-29 | 755 | 761 | 753 | 755 | 1,263,000 | 755 |
| 1994-12-28 | 754 | 759 | 750 | 758 | 990,000 | 758 |
| 1994-12-27 | 744 | 756 | 740 | 749 | 604,000 | 749 |
| 1994-12-26 | 740 | 749 | 737 | 744 | 473,000 | 744 |
| 1994-12-22 | 736 | 750 | 729 | 749 | 792,000 | 749 |
| 1994-12-21 | 718 | 723 | 713 | 717 | 1,051,000 | 717 |
| 1994-12-20 | 707 | 716 | 707 | 716 | 836,000 | 716 |
| 1994-12-19 | 707 | 717 | 707 | 716 | 1,043,000 | 716 |
| 1994-12-16 | 715 | 715 | 707 | 707 | 565,000 | 707 |
| 1994-12-15 | 712 | 718 | 712 | 714 | 654,000 | 714 |
| 1994-12-14 | 710 | 713 | 707 | 710 | 413,000 | 710 |
| 1994-12-13 | 714 | 714 | 706 | 710 | 770,000 | 710 |
| 1994-12-12 | 715 | 715 | 710 | 710 | 1,060,000 | 710 |
| 1994-12-09 | 717 | 718 | 711 | 711 | 1,670,000 | 711 |
| 1994-12-08 | 712 | 721 | 712 | 720 | 270,000 | 720 |
| 1994-12-07 | 725 | 725 | 710 | 718 | 830,000 | 718 |
| 1994-12-06 | 723 | 723 | 717 | 722 | 1,446,000 | 722 |
| 1994-12-05 | 721 | 722 | 710 | 713 | 596,000 | 713 |
| 1994-12-02 | 730 | 731 | 717 | 717 | 1,128,000 | 717 |
| 1994-12-01 | 730 | 735 | 730 | 730 | 1,202,000 | 730 |
| 1994-11-30 | 734 | 745 | 734 | 740 | 1,061,000 | 740 |
| 1994-11-29 | 736 | 737 | 735 | 735 | 765,000 | 735 |
| 1994-11-28 | 735 | 737 | 734 | 736 | 583,000 | 736 |
| 1994-11-25 | 738 | 738 | 733 | 733 | 841,000 | 733 |
| 1994-11-24 | 729 | 737 | 728 | 731 | 929,000 | 731 |
| 1994-11-22 | 739 | 743 | 738 | 738 | 1,114,000 | 738 |
| 1994-11-21 | 750 | 750 | 740 | 740 | 420,000 | 740 |
| 1994-11-18 | 748 | 752 | 748 | 750 | 560,000 | 750 |
| 1994-11-17 | 750 | 750 | 746 | 748 | 597,000 | 748 |
| 1994-11-16 | 745 | 750 | 744 | 750 | 707,000 | 750 |
| 1994-11-15 | 742 | 745 | 742 | 745 | 538,000 | 745 |
| 1994-11-14 | 744 | 747 | 740 | 742 | 1,010,000 | 742 |
| 1994-11-11 | 754 | 754 | 742 | 754 | 1,768,000 | 754 |
| 1994-11-10 | 760 | 761 | 754 | 754 | 1,076,000 | 754 |
| 1994-11-09 | 760 | 765 | 750 | 754 | 811,000 | 754 |
| 1994-11-08 | 761 | 767 | 760 | 761 | 451,000 | 761 |
| 1994-11-07 | 759 | 761 | 759 | 759 | 273,000 | 759 |
| 1994-11-04 | 777 | 777 | 769 | 769 | 570,000 | 769 |
| 1994-11-02 | 779 | 781 | 775 | 777 | 803,000 | 777 |
| 1994-11-01 | 782 | 783 | 779 | 783 | 1,862,000 | 783 |
| 1994-10-31 | 780 | 785 | 776 | 784 | 999,000 | 784 |
| 1994-10-28 | 767 | 775 | 767 | 774 | 1,573,000 | 774 |
| 1994-10-27 | 763 | 766 | 763 | 765 | 347,000 | 765 |
| 1994-10-26 | 760 | 766 | 760 | 766 | 478,000 | 766 |
| 1994-10-25 | 766 | 766 | 758 | 760 | 1,698,000 | 760 |
| 1994-10-24 | 760 | 765 | 760 | 763 | 534,000 | 763 |
| 1994-10-21 | 770 | 770 | 761 | 769 | 1,167,000 | 769 |
| 1994-10-20 | 761 | 766 | 760 | 766 | 1,213,000 | 766 |
| 1994-10-19 | 771 | 771 | 760 | 761 | 502,000 | 761 |
| 1994-10-18 | 780 | 781 | 767 | 770 | 922,000 | 770 |
| 1994-10-17 | 780 | 781 | 770 | 779 | 437,000 | 779 |
| 1994-10-14 | 777 | 784 | 774 | 784 | 769,000 | 784 |
| 1994-10-13 | 780 | 784 | 776 | 780 | 1,209,000 | 780 |
| 1994-10-12 | 774 | 780 | 769 | 780 | 747,000 | 780 |
| 1994-10-11 | 774 | 775 | 771 | 772 | 709,000 | 772 |
| 1994-10-07 | 770 | 775 | 770 | 774 | 322,000 | 774 |
| 1994-10-06 | 779 | 779 | 771 | 772 | 585,000 | 772 |
| 1994-10-05 | 772 | 782 | 772 | 782 | 861,000 | 782 |
| 1994-10-04 | 780 | 780 | 777 | 779 | 576,000 | 779 |
| 1994-10-03 | 782 | 783 | 780 | 780 | 493,000 | 780 |
| 1994-09-30 | 785 | 787 | 781 | 782 | 586,000 | 782 |
| 1994-09-29 | 785 | 792 | 784 | 787 | 1,833,000 | 787 |
| 1994-09-28 | 780 | 786 | 780 | 783 | 1,469,000 | 783 |
| 1994-09-27 | 789 | 790 | 773 | 778 | 903,000 | 778 |
| 1994-09-26 | 795 | 796 | 790 | 792 | 862,000 | 792 |
| 1994-09-22 | 797 | 798 | 791 | 798 | 1,208,000 | 798 |
| 1994-09-21 | 784 | 800 | 781 | 794 | 1,383,000 | 794 |
| 1994-09-20 | 779 | 789 | 778 | 784 | 1,936,000 | 784 |
| 1994-09-19 | 785 | 785 | 772 | 773 | 1,820,000 | 773 |
| 1994-09-16 | 785 | 787 | 784 | 785 | 1,208,000 | 785 |
| 1994-09-14 | 787 | 792 | 784 | 784 | 943,000 | 784 |
| 1994-09-13 | 786 | 799 | 785 | 794 | 1,458,000 | 794 |
| 1994-09-12 | 795 | 795 | 786 | 790 | 704,000 | 790 |
| 1994-09-09 | 795 | 795 | 785 | 787 | 2,115,000 | 787 |
| 1994-09-08 | 789 | 789 | 780 | 785 | 755,000 | 785 |
| 1994-09-07 | 791 | 795 | 785 | 785 | 911,000 | 785 |
| 1994-09-06 | 798 | 800 | 794 | 798 | 1,104,000 | 798 |
| 1994-09-05 | 799 | 811 | 794 | 807 | 7,717,000 | 807 |
| 1994-09-02 | 790 | 799 | 787 | 799 | 434,000 | 799 |
| 1994-09-01 | 796 | 800 | 792 | 798 | 1,301,000 | 798 |
| 1994-08-31 | 783 | 796 | 778 | 796 | 614,000 | 796 |
| 1994-08-30 | 777 | 784 | 774 | 784 | 810,000 | 784 |
| 1994-08-29 | 778 | 782 | 775 | 781 | 699,000 | 781 |
| 1994-08-26 | 794 | 795 | 777 | 778 | 630,000 | 778 |
| 1994-08-25 | 800 | 800 | 795 | 795 | 765,000 | 795 |
| 1994-08-24 | 787 | 798 | 787 | 798 | 744,000 | 798 |
| 1994-08-23 | 790 | 791 | 783 | 790 | 784,000 | 790 |
| 1994-08-22 | 795 | 795 | 790 | 791 | 499,000 | 791 |
| 1994-08-19 | 791 | 802 | 791 | 801 | 1,522,000 | 801 |
| 1994-08-18 | 802 | 807 | 799 | 805 | 2,014,000 | 805 |
| 1994-08-17 | 790 | 802 | 785 | 795 | 2,148,000 | 795 |
| 1994-08-16 | 777 | 782 | 775 | 782 | 921,000 | 782 |
| 1994-08-15 | 777 | 780 | 775 | 777 | 7,317,000 | 777 |
| 1994-08-12 | 779 | 780 | 771 | 780 | 1,211,000 | 780 |
| 1994-08-11 | 772 | 775 | 770 | 771 | 484,000 | 771 |
| 1994-08-10 | 768 | 780 | 759 | 772 | 1,709,000 | 772 |
| 1994-08-09 | 778 | 780 | 761 | 761 | 568,000 | 761 |
| 1994-08-08 | 776 | 777 | 766 | 775 | 517,000 | 775 |
| 1994-08-05 | 778 | 778 | 773 | 776 | 362,000 | 776 |
| 1994-08-04 | 766 | 780 | 762 | 778 | 511,000 | 778 |
| 1994-08-03 | 770 | 774 | 767 | 772 | 7,864,000 | 772 |
| 1994-08-02 | 766 | 770 | 758 | 770 | 424,000 | 770 |
| 1994-08-01 | 775 | 775 | 763 | 766 | 324,000 | 766 |
| 1994-07-29 | 758 | 780 | 757 | 780 | 559,000 | 780 |
| 1994-07-28 | 760 | 761 | 745 | 758 | 630,000 | 758 |
| 1994-07-27 | 767 | 768 | 758 | 758 | 538,000 | 758 |
| 1994-07-26 | 758 | 765 | 758 | 763 | 495,000 | 763 |
| 1994-07-25 | 761 | 767 | 758 | 758 | 807,000 | 758 |
| 1994-07-22 | 767 | 769 | 766 | 767 | 576,000 | 767 |
| 1994-07-21 | 769 | 770 | 766 | 767 | 309,000 | 767 |
| 1994-07-20 | 775 | 777 | 767 | 769 | 1,182,000 | 769 |
| 1994-07-19 | 773 | 773 | 766 | 773 | 280,000 | 773 |
| 1994-07-18 | 767 | 775 | 766 | 773 | 552,000 | 773 |
| 1994-07-15 | 762 | 767 | 752 | 767 | 327,000 | 767 |
| 1994-07-14 | 752 | 759 | 750 | 752 | 338,000 | 752 |
| 1994-07-13 | 748 | 762 | 748 | 756 | 824,000 | 756 |
| 1994-07-12 | 741 | 749 | 741 | 748 | 621,000 | 748 |
| 1994-07-11 | 749 | 749 | 743 | 743 | 412,000 | 743 |
| 1994-07-08 | 755 | 755 | 741 | 745 | 787,000 | 745 |
| 1994-07-07 | 770 | 770 | 755 | 755 | 499,000 | 755 |
| 1994-07-06 | 775 | 784 | 771 | 771 | 1,366,000 | 771 |
| 1994-07-05 | 756 | 773 | 756 | 769 | 649,000 | 769 |
| 1994-07-04 | 749 | 765 | 741 | 756 | 721,000 | 756 |
| 1994-07-01 | 733 | 741 | 730 | 739 | 1,062,000 | 739 |
| 1994-06-30 | 733 | 745 | 730 | 743 | 852,000 | 743 |
| 1994-06-29 | 736 | 741 | 733 | 735 | 947,000 | 735 |
| 1994-06-28 | 728 | 750 | 726 | 731 | 1,828,000 | 731 |
| 1994-06-27 | 729 | 733 | 725 | 728 | 943,000 | 728 |
| 1994-06-24 | 760 | 760 | 743 | 747 | 892,000 | 747 |
| 1994-06-23 | 742 | 763 | 738 | 763 | 1,248,000 | 763 |
| 1994-06-22 | 734 | 743 | 726 | 734 | 1,556,000 | 734 |
| 1994-06-21 | 760 | 767 | 744 | 745 | 883,000 | 745 |
| 1994-06-20 | 788 | 794 | 770 | 770 | 848,000 | 770 |
| 1994-06-17 | 795 | 801 | 780 | 780 | 1,291,000 | 780 |
| 1994-06-16 | 785 | 789 | 781 | 788 | 735,000 | 788 |
| 1994-06-15 | 785 | 786 | 780 | 780 | 918,000 | 780 |
| 1994-06-14 | 782 | 782 | 774 | 781 | 868,000 | 781 |
| 1994-06-13 | 777 | 789 | 773 | 785 | 1,404,000 | 785 |
| 1994-06-10 | 773 | 781 | 770 | 777 | 4,521,000 | 777 |
| 1994-06-09 | 767 | 772 | 767 | 772 | 1,593,000 | 772 |
| 1994-06-08 | 766 | 772 | 762 | 770 | 1,834,000 | 770 |
| 1994-06-07 | 765 | 773 | 763 | 773 | 402,000 | 773 |
| 1994-06-06 | 773 | 773 | 767 | 770 | 610,000 | 770 |
| 1994-06-03 | 771 | 773 | 759 | 773 | 584,000 | 773 |
| 1994-06-02 | 798 | 799 | 780 | 780 | 1,136,000 | 780 |
| 1994-06-01 | 799 | 802 | 796 | 799 | 1,607,000 | 799 |
| 1994-05-31 | 798 | 802 | 791 | 799 | 1,501,000 | 799 |
| 1994-05-30 | 792 | 803 | 784 | 800 | 1,979,000 | 800 |
| 1994-05-27 | 780 | 790 | 776 | 790 | 1,644,000 | 790 |
| 1994-05-26 | 774 | 778 | 771 | 775 | 2,220,000 | 775 |
| 1994-05-25 | 775 | 780 | 770 | 773 | 2,899,000 | 773 |
| 1994-05-24 | 769 | 785 | 769 | 782 | 2,293,000 | 782 |
| 1994-05-23 | 772 | 774 | 767 | 771 | 849,000 | 771 |
| 1994-05-20 | 753 | 770 | 750 | 769 | 839,000 | 769 |
| 1994-05-19 | 761 | 763 | 757 | 760 | 620,000 | 760 |
| 1994-05-18 | 772 | 772 | 760 | 761 | 1,770,000 | 761 |
| 1994-05-17 | 766 | 766 | 761 | 763 | 671,000 | 763 |
| 1994-05-16 | 764 | 772 | 762 | 766 | 1,022,000 | 766 |
| 1994-05-13 | 764 | 769 | 764 | 764 | 2,152,000 | 764 |
| 1994-05-12 | 772 | 775 | 767 | 774 | 996,000 | 774 |
| 1994-05-11 | 767 | 778 | 764 | 775 | 2,830,000 | 775 |
| 1994-05-10 | 760 | 762 | 758 | 762 | 851,000 | 762 |
| 1994-05-09 | 758 | 762 | 754 | 762 | 954,000 | 762 |
| 1994-05-06 | 754 | 758 | 749 | 753 | 1,156,000 | 753 |
| 1994-05-02 | 746 | 750 | 745 | 750 | 402,000 | 750 |
| 1994-04-28 | 755 | 759 | 751 | 755 | 567,000 | 755 |
| 1994-04-27 | 738 | 752 | 733 | 750 | 1,396,000 | 750 |
| 1994-04-26 | 740 | 740 | 726 | 735 | 411,000 | 735 |
| 1994-04-25 | 745 | 747 | 735 | 745 | 978,000 | 745 |
| 1994-04-22 | 744 | 747 | 739 | 747 | 958,000 | 747 |
| 1994-04-21 | 745 | 747 | 736 | 739 | 806,000 | 739 |
| 1994-04-20 | 743 | 747 | 732 | 741 | 536,000 | 741 |
| 1994-04-19 | 740 | 748 | 726 | 743 | 940,000 | 743 |
| 1994-04-18 | 750 | 755 | 746 | 750 | 981,000 | 750 |
| 1994-04-15 | 746 | 747 | 742 | 745 | 1,231,000 | 745 |
| 1994-04-14 | 738 | 746 | 738 | 746 | 1,373,000 | 746 |
| 1994-04-13 | 739 | 739 | 735 | 739 | 418,000 | 739 |
| 1994-04-12 | 740 | 740 | 732 | 732 | 457,000 | 732 |
| 1994-04-11 | 744 | 745 | 740 | 742 | 1,255,000 | 742 |
| 1994-04-08 | 732 | 740 | 714 | 737 | 2,985,000 | 737 |
| 1994-04-07 | 719 | 732 | 715 | 732 | 1,602,000 | 732 |
| 1994-04-06 | 715 | 722 | 707 | 719 | 1,327,000 | 719 |
| 1994-04-05 | 699 | 703 | 691 | 701 | 898,000 | 701 |
| 1994-04-04 | 683 | 690 | 675 | 689 | 825,000 | 689 |
| 1994-04-01 | 681 | 690 | 680 | 684 | 358,000 | 684 |
| 1994-03-31 | 674 | 687 | 672 | 672 | 1,334,000 | 672 |
| 1994-03-30 | 675 | 679 | 665 | 675 | 1,732,000 | 675 |
| 1994-03-29 | 714 | 714 | 689 | 695 | 784,000 | 695 |
| 1994-03-28 | 725 | 732 | 711 | 711 | 872,000 | 711 |
| 1994-03-25 | 726 | 740 | 720 | 740 | 1,899,000 | 740 |
| 1994-03-24 | 728 | 737 | 724 | 730 | 1,797,000 | 730 |
| 1994-03-23 | 725 | 727 | 720 | 727 | 1,087,000 | 727 |
| 1994-03-22 | 722 | 725 | 717 | 725 | 1,415,000 | 725 |
| 1994-03-18 | 716 | 724 | 715 | 724 | 1,808,000 | 724 |
| 1994-03-17 | 721 | 723 | 713 | 715 | 3,106,000 | 715 |
| 1994-03-16 | 709 | 717 | 707 | 714 | 2,926,000 | 714 |
| 1994-03-15 | 700 | 704 | 700 | 700 | 626,000 | 700 |
| 1994-03-14 | 699 | 708 | 696 | 697 | 840,000 | 697 |
| 1994-03-11 | 705 | 705 | 691 | 691 | 1,880,000 | 691 |
| 1994-03-10 | 695 | 700 | 690 | 699 | 637,000 | 699 |
| 1994-03-09 | 695 | 699 | 687 | 695 | 302,000 | 695 |
| 1994-03-08 | 694 | 700 | 694 | 697 | 667,000 | 697 |
| 1994-03-07 | 700 | 710 | 694 | 695 | 1,010,000 | 695 |
| 1994-03-04 | 685 | 700 | 685 | 700 | 729,000 | 700 |
| 1994-03-03 | 707 | 707 | 683 | 685 | 800,000 | 685 |
| 1994-03-02 | 713 | 713 | 691 | 699 | 1,092,000 | 699 |
| 1994-03-01 | 715 | 720 | 704 | 714 | 1,300,000 | 714 |
| 1994-02-28 | 698 | 704 | 693 | 699 | 945,000 | 699 |
| 1994-02-25 | 687 | 693 | 685 | 692 | 1,116,000 | 692 |
| 1994-02-24 | 684 | 695 | 684 | 693 | 1,589,000 | 693 |
| 1994-02-23 | 690 | 690 | 681 | 681 | 504,000 | 681 |
| 1994-02-22 | 697 | 697 | 682 | 684 | 490,000 | 684 |
| 1994-02-21 | 680 | 698 | 680 | 697 | 459,000 | 697 |
| 1994-02-18 | 689 | 699 | 683 | 699 | 1,061,000 | 699 |
| 1994-02-17 | 679 | 690 | 676 | 690 | 953,000 | 690 |
| 1994-02-16 | 686 | 690 | 678 | 679 | 1,618,000 | 679 |
| 1994-02-15 | 678 | 685 | 678 | 678 | 1,149,000 | 678 |
| 1994-02-14 | 710 | 717 | 704 | 708 | 2,426,000 | 708 |
| 1994-02-10 | 708 | 719 | 697 | 712 | 2,172,000 | 712 |
| 1994-02-09 | 699 | 699 | 690 | 698 | 1,127,000 | 698 |
| 1994-02-08 | 696 | 702 | 695 | 699 | 2,851,000 | 699 |
| 1994-02-07 | 683 | 696 | 683 | 696 | 277,000 | 696 |
| 1994-02-04 | 697 | 705 | 691 | 703 | 1,388,000 | 703 |
| 1994-02-03 | 709 | 709 | 689 | 705 | 1,220,000 | 705 |
| 1994-02-02 | 695 | 709 | 693 | 708 | 1,094,000 | 708 |
| 1994-02-01 | 712 | 725 | 712 | 720 | 2,378,000 | 720 |
| 1994-01-31 | 699 | 715 | 697 | 710 | 1,798,000 | 710 |
| 1994-01-28 | 676 | 680 | 673 | 679 | 697,000 | 679 |
| 1994-01-27 | 671 | 681 | 653 | 675 | 350,000 | 675 |
| 1994-01-26 | 658 | 681 | 657 | 681 | 976,000 | 681 |
| 1994-01-25 | 658 | 660 | 646 | 657 | 914,000 | 657 |
| 1994-01-24 | 641 | 658 | 641 | 649 | 568,000 | 649 |
| 1994-01-21 | 671 | 677 | 668 | 677 | 804,000 | 677 |
| 1994-01-20 | 670 | 678 | 664 | 677 | 1,528,000 | 677 |
| 1994-01-19 | 654 | 665 | 654 | 660 | 526,000 | 660 |
| 1994-01-18 | 660 | 660 | 655 | 655 | 400,000 | 655 |
| 1994-01-17 | 655 | 661 | 650 | 650 | 295,000 | 650 |
| 1994-01-14 | 660 | 674 | 653 | 674 | 991,000 | 674 |
| 1994-01-13 | 668 | 669 | 648 | 650 | 370,000 | 650 |
| 1994-01-12 | 661 | 670 | 658 | 670 | 1,390,000 | 670 |
| 1994-01-11 | 662 | 670 | 659 | 668 | 2,060,000 | 668 |
| 1994-01-10 | 664 | 666 | 657 | 657 | 812,000 | 657 |
| 1994-01-07 | 637 | 650 | 634 | 648 | 789,000 | 648 |
| 1994-01-06 | 629 | 640 | 622 | 637 | 686,000 | 637 |
| 1994-01-05 | 606 | 630 | 606 | 628 | 370,000 | 628 |
| 1994-01-04 | 590 | 610 | 590 | 610 | 171,000 | 610 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
