3407 旭化成(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 780 | 790 | 777 | 790 | 497,000 | 790 |
| 1995-12-28 | 788 | 788 | 782 | 782 | 436,000 | 782 |
| 1995-12-27 | 787 | 790 | 781 | 789 | 364,000 | 789 |
| 1995-12-26 | 784 | 789 | 781 | 789 | 364,000 | 789 |
| 1995-12-25 | 780 | 787 | 778 | 784 | 709,000 | 784 |
| 1995-12-22 | 790 | 790 | 775 | 785 | 940,000 | 785 |
| 1995-12-21 | 770 | 795 | 770 | 795 | 3,393,000 | 795 |
| 1995-12-20 | 764 | 768 | 758 | 766 | 1,659,000 | 766 |
| 1995-12-19 | 749 | 758 | 743 | 758 | 1,556,000 | 758 |
| 1995-12-18 | 760 | 760 | 752 | 754 | 457,000 | 754 |
| 1995-12-15 | 759 | 760 | 753 | 760 | 784,000 | 760 |
| 1995-12-14 | 761 | 763 | 758 | 758 | 1,956,000 | 758 |
| 1995-12-13 | 767 | 767 | 760 | 762 | 1,291,000 | 762 |
| 1995-12-12 | 757 | 760 | 756 | 760 | 1,178,000 | 760 |
| 1995-12-11 | 767 | 767 | 760 | 760 | 784,000 | 760 |
| 1995-12-08 | 762 | 769 | 754 | 763 | 5,688,000 | 763 |
| 1995-12-07 | 760 | 765 | 758 | 760 | 1,799,000 | 760 |
| 1995-12-06 | 760 | 760 | 756 | 760 | 1,437,000 | 760 |
| 1995-12-05 | 755 | 759 | 750 | 755 | 864,000 | 755 |
| 1995-12-04 | 760 | 760 | 752 | 753 | 1,043,000 | 753 |
| 1995-12-01 | 750 | 760 | 745 | 753 | 992,000 | 753 |
| 1995-11-30 | 757 | 760 | 755 | 760 | 2,068,000 | 760 |
| 1995-11-29 | 760 | 760 | 747 | 752 | 492,000 | 752 |
| 1995-11-28 | 758 | 764 | 757 | 763 | 1,844,000 | 763 |
| 1995-11-27 | 758 | 762 | 754 | 757 | 1,086,000 | 757 |
| 1995-11-24 | 753 | 757 | 750 | 757 | 1,017,000 | 757 |
| 1995-11-22 | 755 | 762 | 750 | 751 | 2,656,000 | 751 |
| 1995-11-21 | 747 | 754 | 743 | 752 | 1,012,000 | 752 |
| 1995-11-20 | 737 | 747 | 737 | 747 | 1,106,000 | 747 |
| 1995-11-17 | 752 | 753 | 744 | 747 | 1,055,000 | 747 |
| 1995-11-16 | 747 | 752 | 740 | 747 | 953,000 | 747 |
| 1995-11-15 | 750 | 750 | 744 | 747 | 1,126,000 | 747 |
| 1995-11-14 | 741 | 749 | 739 | 749 | 793,000 | 749 |
| 1995-11-13 | 735 | 739 | 730 | 739 | 563,000 | 739 |
| 1995-11-10 | 733 | 733 | 723 | 727 | 686,000 | 727 |
| 1995-11-09 | 740 | 743 | 735 | 735 | 956,000 | 735 |
| 1995-11-08 | 737 | 740 | 735 | 737 | 1,174,000 | 737 |
| 1995-11-07 | 738 | 743 | 734 | 737 | 658,000 | 737 |
| 1995-11-06 | 729 | 747 | 728 | 738 | 1,480,000 | 738 |
| 1995-11-02 | 717 | 729 | 716 | 729 | 1,470,000 | 729 |
| 1995-11-01 | 718 | 718 | 705 | 717 | 903,000 | 717 |
| 1995-10-31 | 711 | 718 | 707 | 718 | 679,000 | 718 |
| 1995-10-30 | 705 | 712 | 702 | 712 | 827,000 | 712 |
| 1995-10-27 | 721 | 722 | 700 | 701 | 1,764,000 | 701 |
| 1995-10-26 | 725 | 725 | 715 | 723 | 1,358,000 | 723 |
| 1995-10-25 | 728 | 729 | 718 | 729 | 867,000 | 729 |
| 1995-10-24 | 728 | 730 | 720 | 729 | 511,000 | 729 |
| 1995-10-23 | 729 | 730 | 725 | 730 | 758,000 | 730 |
| 1995-10-20 | 714 | 730 | 713 | 730 | 1,282,000 | 730 |
| 1995-10-19 | 702 | 715 | 702 | 714 | 1,261,000 | 714 |
| 1995-10-18 | 702 | 706 | 700 | 702 | 836,000 | 702 |
| 1995-10-17 | 702 | 707 | 700 | 706 | 704,000 | 706 |
| 1995-10-16 | 701 | 704 | 699 | 699 | 576,000 | 699 |
| 1995-10-13 | 699 | 700 | 695 | 695 | 884,000 | 695 |
| 1995-10-12 | 705 | 710 | 695 | 704 | 680,000 | 704 |
| 1995-10-11 | 702 | 706 | 695 | 695 | 714,000 | 695 |
| 1995-10-09 | 710 | 715 | 702 | 702 | 1,157,000 | 702 |
| 1995-10-06 | 701 | 710 | 697 | 705 | 964,000 | 705 |
| 1995-10-05 | 690 | 703 | 688 | 702 | 1,390,000 | 702 |
| 1995-10-04 | 682 | 693 | 682 | 688 | 1,043,000 | 688 |
| 1995-10-03 | 681 | 692 | 680 | 692 | 362,000 | 692 |
| 1995-10-02 | 694 | 694 | 679 | 681 | 344,000 | 681 |
| 1995-09-29 | 694 | 697 | 682 | 685 | 669,000 | 685 |
| 1995-09-28 | 697 | 699 | 690 | 692 | 591,000 | 692 |
| 1995-09-27 | 699 | 707 | 694 | 704 | 1,559,000 | 704 |
| 1995-09-26 | 693 | 698 | 688 | 692 | 366,000 | 692 |
| 1995-09-25 | 686 | 699 | 680 | 692 | 844,000 | 692 |
| 1995-09-22 | 687 | 687 | 675 | 686 | 769,000 | 686 |
| 1995-09-21 | 698 | 698 | 690 | 690 | 441,000 | 690 |
| 1995-09-20 | 708 | 708 | 693 | 700 | 2,578,000 | 700 |
| 1995-09-19 | 696 | 700 | 690 | 699 | 1,333,000 | 699 |
| 1995-09-18 | 699 | 714 | 697 | 706 | 3,684,000 | 706 |
| 1995-09-14 | 695 | 695 | 688 | 690 | 806,000 | 690 |
| 1995-09-13 | 700 | 700 | 688 | 694 | 1,171,000 | 694 |
| 1995-09-12 | 700 | 710 | 690 | 706 | 1,092,000 | 706 |
| 1995-09-11 | 685 | 695 | 680 | 693 | 1,456,000 | 693 |
| 1995-09-08 | 679 | 701 | 652 | 673 | 5,287,000 | 673 |
| 1995-09-07 | 647 | 654 | 644 | 651 | 689,000 | 651 |
| 1995-09-06 | 656 | 660 | 646 | 646 | 842,000 | 646 |
| 1995-09-05 | 664 | 664 | 651 | 656 | 707,000 | 656 |
| 1995-09-04 | 664 | 672 | 663 | 665 | 1,723,000 | 665 |
| 1995-09-01 | 652 | 666 | 648 | 665 | 1,287,000 | 665 |
| 1995-08-31 | 648 | 655 | 641 | 650 | 948,000 | 650 |
| 1995-08-30 | 656 | 660 | 641 | 641 | 1,303,000 | 641 |
| 1995-08-29 | 645 | 650 | 634 | 650 | 277,000 | 650 |
| 1995-08-28 | 645 | 648 | 633 | 648 | 316,000 | 648 |
| 1995-08-25 | 639 | 650 | 635 | 648 | 1,424,000 | 648 |
| 1995-08-24 | 628 | 639 | 626 | 639 | 862,000 | 639 |
| 1995-08-23 | 629 | 631 | 623 | 629 | 795,000 | 629 |
| 1995-08-22 | 631 | 635 | 625 | 628 | 1,208,000 | 628 |
| 1995-08-21 | 640 | 649 | 625 | 630 | 660,000 | 630 |
| 1995-08-18 | 645 | 650 | 643 | 647 | 1,116,000 | 647 |
| 1995-08-17 | 645 | 646 | 640 | 645 | 801,000 | 645 |
| 1995-08-16 | 634 | 650 | 634 | 646 | 2,329,000 | 646 |
| 1995-08-15 | 608 | 620 | 606 | 619 | 1,633,000 | 619 |
| 1995-08-14 | 610 | 614 | 606 | 609 | 892,000 | 609 |
| 1995-08-11 | 602 | 609 | 599 | 606 | 1,472,000 | 606 |
| 1995-08-10 | 597 | 605 | 595 | 597 | 848,000 | 597 |
| 1995-08-09 | 597 | 604 | 595 | 597 | 919,000 | 597 |
| 1995-08-08 | 598 | 603 | 596 | 600 | 886,000 | 600 |
| 1995-08-07 | 599 | 600 | 594 | 595 | 517,000 | 595 |
| 1995-08-04 | 620 | 620 | 600 | 602 | 1,421,000 | 602 |
| 1995-08-03 | 626 | 629 | 619 | 623 | 1,394,000 | 623 |
| 1995-08-02 | 601 | 620 | 601 | 620 | 413,000 | 620 |
| 1995-08-01 | 627 | 627 | 611 | 611 | 289,000 | 611 |
| 1995-07-31 | 610 | 629 | 608 | 629 | 588,000 | 629 |
| 1995-07-28 | 608 | 610 | 602 | 609 | 385,000 | 609 |
| 1995-07-27 | 605 | 617 | 605 | 608 | 424,000 | 608 |
| 1995-07-26 | 600 | 615 | 598 | 615 | 568,000 | 615 |
| 1995-07-25 | 612 | 617 | 598 | 601 | 620,000 | 601 |
| 1995-07-24 | 612 | 619 | 598 | 618 | 436,000 | 618 |
| 1995-07-21 | 615 | 627 | 610 | 618 | 448,000 | 618 |
| 1995-07-20 | 604 | 619 | 600 | 618 | 502,000 | 618 |
| 1995-07-19 | 612 | 615 | 607 | 610 | 304,000 | 610 |
| 1995-07-18 | 630 | 630 | 611 | 612 | 393,000 | 612 |
| 1995-07-17 | 629 | 635 | 623 | 624 | 441,000 | 624 |
| 1995-07-14 | 623 | 623 | 603 | 620 | 889,000 | 620 |
| 1995-07-13 | 633 | 635 | 613 | 621 | 750,000 | 621 |
| 1995-07-12 | 625 | 640 | 621 | 625 | 1,001,000 | 625 |
| 1995-07-11 | 617 | 635 | 605 | 635 | 605,000 | 635 |
| 1995-07-10 | 640 | 655 | 617 | 617 | 1,242,000 | 617 |
| 1995-07-07 | 600 | 646 | 600 | 630 | 2,060,000 | 630 |
| 1995-07-06 | 587 | 600 | 570 | 600 | 336,000 | 600 |
| 1995-07-05 | 576 | 587 | 575 | 587 | 142,000 | 587 |
| 1995-07-04 | 572 | 588 | 566 | 588 | 707,000 | 588 |
| 1995-07-03 | 558 | 572 | 557 | 572 | 411,000 | 572 |
| 1995-06-30 | 565 | 566 | 557 | 557 | 686,000 | 557 |
| 1995-06-29 | 579 | 579 | 556 | 556 | 555,000 | 556 |
| 1995-06-28 | 560 | 565 | 554 | 560 | 390,000 | 560 |
| 1995-06-27 | 578 | 578 | 563 | 564 | 621,000 | 564 |
| 1995-06-26 | 585 | 590 | 568 | 568 | 441,000 | 568 |
| 1995-06-23 | 594 | 596 | 585 | 590 | 1,073,000 | 590 |
| 1995-06-22 | 593 | 593 | 586 | 592 | 973,000 | 592 |
| 1995-06-21 | 576 | 599 | 576 | 592 | 536,000 | 592 |
| 1995-06-20 | 588 | 590 | 574 | 576 | 583,000 | 576 |
| 1995-06-19 | 587 | 590 | 583 | 586 | 329,000 | 586 |
| 1995-06-16 | 602 | 602 | 585 | 592 | 984,000 | 592 |
| 1995-06-15 | 574 | 591 | 567 | 583 | 1,878,000 | 583 |
| 1995-06-14 | 554 | 571 | 554 | 567 | 815,000 | 567 |
| 1995-06-13 | 569 | 579 | 551 | 551 | 813,000 | 551 |
| 1995-06-12 | 573 | 573 | 566 | 569 | 436,000 | 569 |
| 1995-06-09 | 550 | 573 | 550 | 566 | 2,209,000 | 566 |
| 1995-06-08 | 575 | 575 | 560 | 567 | 502,000 | 567 |
| 1995-06-07 | 591 | 594 | 578 | 585 | 749,000 | 585 |
| 1995-06-06 | 591 | 593 | 590 | 592 | 128,000 | 592 |
| 1995-06-05 | 591 | 596 | 589 | 594 | 280,000 | 594 |
| 1995-06-02 | 596 | 608 | 591 | 591 | 504,000 | 591 |
| 1995-06-01 | 592 | 594 | 586 | 593 | 231,000 | 593 |
| 1995-05-31 | 594 | 596 | 585 | 594 | 572,000 | 594 |
| 1995-05-30 | 596 | 602 | 596 | 597 | 295,000 | 597 |
| 1995-05-29 | 595 | 601 | 595 | 596 | 642,000 | 596 |
| 1995-05-26 | 599 | 610 | 582 | 610 | 510,000 | 610 |
| 1995-05-25 | 607 | 607 | 594 | 602 | 1,092,000 | 602 |
| 1995-05-24 | 590 | 607 | 590 | 603 | 870,000 | 603 |
| 1995-05-23 | 587 | 596 | 587 | 596 | 524,000 | 596 |
| 1995-05-22 | 595 | 600 | 585 | 587 | 560,000 | 587 |
| 1995-05-19 | 608 | 615 | 597 | 615 | 2,160,000 | 615 |
| 1995-05-18 | 620 | 620 | 611 | 619 | 1,006,000 | 619 |
| 1995-05-17 | 620 | 620 | 613 | 620 | 937,000 | 620 |
| 1995-05-16 | 620 | 620 | 611 | 613 | 436,000 | 613 |
| 1995-05-15 | 630 | 634 | 625 | 629 | 695,000 | 629 |
| 1995-05-12 | 642 | 650 | 629 | 629 | 1,613,000 | 629 |
| 1995-05-11 | 650 | 650 | 641 | 642 | 1,122,000 | 642 |
| 1995-05-10 | 651 | 651 | 645 | 647 | 600,000 | 647 |
| 1995-05-09 | 652 | 654 | 651 | 654 | 295,000 | 654 |
| 1995-05-08 | 655 | 659 | 651 | 653 | 1,233,000 | 653 |
| 1995-05-02 | 650 | 654 | 643 | 652 | 769,000 | 652 |
| 1995-05-01 | 652 | 654 | 640 | 648 | 488,000 | 648 |
| 1995-04-28 | 649 | 652 | 643 | 652 | 489,000 | 652 |
| 1995-04-27 | 640 | 654 | 640 | 650 | 710,000 | 650 |
| 1995-04-26 | 631 | 639 | 630 | 636 | 241,000 | 636 |
| 1995-04-25 | 636 | 645 | 635 | 641 | 982,000 | 641 |
| 1995-04-24 | 639 | 645 | 636 | 636 | 477,000 | 636 |
| 1995-04-21 | 634 | 639 | 632 | 639 | 1,052,000 | 639 |
| 1995-04-20 | 627 | 638 | 625 | 634 | 1,023,000 | 634 |
| 1995-04-19 | 612 | 630 | 605 | 624 | 602,000 | 624 |
| 1995-04-18 | 617 | 622 | 608 | 612 | 341,000 | 612 |
| 1995-04-17 | 613 | 617 | 607 | 617 | 478,000 | 617 |
| 1995-04-14 | 620 | 627 | 611 | 613 | 824,000 | 613 |
| 1995-04-13 | 600 | 636 | 600 | 616 | 468,000 | 616 |
| 1995-04-12 | 594 | 603 | 590 | 599 | 607,000 | 599 |
| 1995-04-11 | 590 | 598 | 585 | 594 | 782,000 | 594 |
| 1995-04-10 | 574 | 599 | 570 | 588 | 870,000 | 588 |
| 1995-04-07 | 576 | 581 | 571 | 573 | 916,000 | 573 |
| 1995-04-06 | 583 | 591 | 583 | 586 | 761,000 | 586 |
| 1995-04-05 | 592 | 597 | 581 | 597 | 364,000 | 597 |
| 1995-04-04 | 585 | 592 | 575 | 592 | 1,095,000 | 592 |
| 1995-04-03 | 588 | 590 | 561 | 575 | 993,000 | 575 |
| 1995-03-31 | 625 | 653 | 609 | 628 | 1,950,000 | 628 |
| 1995-03-30 | 609 | 625 | 609 | 619 | 526,000 | 619 |
| 1995-03-29 | 609 | 625 | 585 | 616 | 880,000 | 616 |
| 1995-03-28 | 589 | 605 | 589 | 600 | 1,227,000 | 600 |
| 1995-03-27 | 560 | 583 | 560 | 575 | 772,000 | 575 |
| 1995-03-24 | 560 | 560 | 543 | 555 | 1,152,000 | 555 |
| 1995-03-23 | 564 | 566 | 555 | 560 | 658,000 | 560 |
| 1995-03-22 | 570 | 580 | 552 | 560 | 838,000 | 560 |
| 1995-03-20 | 590 | 590 | 579 | 580 | 834,000 | 580 |
| 1995-03-17 | 617 | 618 | 596 | 600 | 975,000 | 600 |
| 1995-03-16 | 615 | 615 | 606 | 614 | 1,907,000 | 614 |
| 1995-03-15 | 603 | 615 | 597 | 615 | 920,000 | 615 |
| 1995-03-14 | 602 | 605 | 596 | 599 | 315,000 | 599 |
| 1995-03-13 | 599 | 599 | 582 | 599 | 802,000 | 599 |
| 1995-03-10 | 605 | 613 | 594 | 596 | 2,851,000 | 596 |
| 1995-03-09 | 613 | 615 | 608 | 608 | 1,227,000 | 608 |
| 1995-03-08 | 623 | 627 | 608 | 608 | 988,000 | 608 |
| 1995-03-07 | 645 | 645 | 635 | 635 | 640,000 | 635 |
| 1995-03-06 | 638 | 658 | 631 | 655 | 628,000 | 655 |
| 1995-03-03 | 626 | 639 | 624 | 631 | 505,000 | 631 |
| 1995-03-02 | 639 | 639 | 620 | 620 | 866,000 | 620 |
| 1995-03-01 | 631 | 636 | 603 | 620 | 729,000 | 620 |
| 1995-02-28 | 639 | 643 | 633 | 639 | 687,000 | 639 |
| 1995-02-27 | 638 | 650 | 621 | 648 | 846,000 | 648 |
| 1995-02-24 | 674 | 675 | 665 | 668 | 972,000 | 668 |
| 1995-02-23 | 657 | 665 | 650 | 665 | 950,000 | 665 |
| 1995-02-22 | 650 | 657 | 650 | 654 | 780,000 | 654 |
| 1995-02-21 | 657 | 664 | 656 | 657 | 762,000 | 657 |
| 1995-02-20 | 669 | 669 | 660 | 661 | 582,000 | 661 |
| 1995-02-17 | 659 | 690 | 655 | 682 | 1,098,000 | 682 |
| 1995-02-16 | 662 | 665 | 650 | 650 | 618,000 | 650 |
| 1995-02-15 | 677 | 677 | 662 | 664 | 1,002,000 | 664 |
| 1995-02-14 | 692 | 692 | 683 | 684 | 199,000 | 684 |
| 1995-02-13 | 691 | 695 | 689 | 692 | 205,000 | 692 |
| 1995-02-10 | 683 | 694 | 680 | 691 | 717,000 | 691 |
| 1995-02-09 | 686 | 696 | 681 | 684 | 167,000 | 684 |
| 1995-02-08 | 702 | 702 | 675 | 680 | 566,000 | 680 |
| 1995-02-07 | 701 | 704 | 700 | 702 | 311,000 | 702 |
| 1995-02-06 | 705 | 705 | 695 | 700 | 413,000 | 700 |
| 1995-02-03 | 703 | 704 | 696 | 701 | 545,000 | 701 |
| 1995-02-02 | 714 | 714 | 700 | 700 | 528,000 | 700 |
| 1995-02-01 | 704 | 715 | 697 | 715 | 942,000 | 715 |
| 1995-01-31 | 705 | 709 | 697 | 701 | 1,228,000 | 701 |
| 1995-01-30 | 690 | 707 | 684 | 699 | 1,375,000 | 699 |
| 1995-01-27 | 699 | 701 | 681 | 693 | 1,231,000 | 693 |
| 1995-01-26 | 701 | 714 | 686 | 697 | 2,529,000 | 697 |
| 1995-01-25 | 680 | 753 | 680 | 711 | 2,323,000 | 711 |
| 1995-01-24 | 657 | 671 | 649 | 661 | 1,042,000 | 661 |
| 1995-01-23 | 684 | 692 | 640 | 657 | 1,664,000 | 657 |
| 1995-01-20 | 699 | 700 | 690 | 694 | 1,676,000 | 694 |
| 1995-01-19 | 706 | 710 | 701 | 710 | 1,308,000 | 710 |
| 1995-01-18 | 714 | 716 | 705 | 705 | 1,424,000 | 705 |
| 1995-01-17 | 730 | 733 | 712 | 719 | 1,018,000 | 719 |
| 1995-01-13 | 745 | 745 | 733 | 733 | 1,859,000 | 733 |
| 1995-01-12 | 752 | 756 | 746 | 746 | 550,000 | 746 |
| 1995-01-11 | 751 | 759 | 748 | 759 | 1,041,000 | 759 |
| 1995-01-10 | 752 | 752 | 746 | 746 | 234,000 | 746 |
| 1995-01-09 | 753 | 754 | 746 | 746 | 521,000 | 746 |
| 1995-01-06 | 755 | 755 | 750 | 753 | 370,000 | 753 |
| 1995-01-05 | 758 | 759 | 750 | 755 | 479,000 | 755 |
| 1995-01-04 | 758 | 760 | 757 | 760 | 94,000 | 760 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
