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