3407 旭化成(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 648 | 657 | 642 | 656 | 390,000 | 656 |
| 1996-12-27 | 648 | 655 | 642 | 642 | 744,000 | 642 |
| 1996-12-26 | 649 | 653 | 642 | 653 | 930,000 | 653 |
| 1996-12-25 | 645 | 652 | 640 | 645 | 1,099,000 | 645 |
| 1996-12-24 | 654 | 657 | 635 | 635 | 1,088,000 | 635 |
| 1996-12-20 | 676 | 677 | 648 | 654 | 1,587,000 | 654 |
| 1996-12-19 | 695 | 695 | 661 | 674 | 1,566,000 | 674 |
| 1996-12-18 | 711 | 712 | 700 | 704 | 639,000 | 704 |
| 1996-12-17 | 720 | 724 | 707 | 713 | 700,000 | 713 |
| 1996-12-16 | 729 | 729 | 714 | 725 | 377,000 | 725 |
| 1996-12-13 | 705 | 720 | 701 | 719 | 2,552,000 | 719 |
| 1996-12-12 | 715 | 725 | 715 | 724 | 342,000 | 724 |
| 1996-12-11 | 715 | 725 | 714 | 725 | 489,000 | 725 |
| 1996-12-10 | 733 | 733 | 719 | 725 | 511,000 | 725 |
| 1996-12-09 | 723 | 723 | 714 | 723 | 301,000 | 723 |
| 1996-12-06 | 743 | 743 | 705 | 705 | 1,279,000 | 705 |
| 1996-12-05 | 721 | 728 | 718 | 723 | 1,072,000 | 723 |
| 1996-12-04 | 719 | 729 | 719 | 720 | 358,000 | 720 |
| 1996-12-03 | 740 | 740 | 722 | 729 | 477,000 | 729 |
| 1996-12-02 | 742 | 744 | 731 | 731 | 248,000 | 731 |
| 1996-11-29 | 742 | 751 | 742 | 748 | 899,000 | 748 |
| 1996-11-28 | 747 | 747 | 743 | 746 | 417,000 | 746 |
| 1996-11-27 | 741 | 747 | 737 | 747 | 1,661,000 | 747 |
| 1996-11-26 | 740 | 748 | 735 | 748 | 704,000 | 748 |
| 1996-11-25 | 735 | 745 | 733 | 735 | 929,000 | 735 |
| 1996-11-22 | 726 | 732 | 726 | 732 | 395,000 | 732 |
| 1996-11-21 | 724 | 730 | 724 | 728 | 308,000 | 728 |
| 1996-11-20 | 721 | 727 | 719 | 727 | 836,000 | 727 |
| 1996-11-19 | 721 | 725 | 717 | 723 | 403,000 | 723 |
| 1996-11-18 | 722 | 722 | 715 | 721 | 329,000 | 721 |
| 1996-11-15 | 730 | 730 | 722 | 722 | 445,000 | 722 |
| 1996-11-14 | 730 | 733 | 725 | 731 | 723,000 | 731 |
| 1996-11-13 | 735 | 735 | 715 | 729 | 316,000 | 729 |
| 1996-11-12 | 722 | 733 | 720 | 730 | 348,000 | 730 |
| 1996-11-11 | 728 | 733 | 713 | 718 | 775,000 | 718 |
| 1996-11-08 | 728 | 742 | 725 | 733 | 1,313,000 | 733 |
| 1996-11-07 | 725 | 727 | 710 | 710 | 496,000 | 710 |
| 1996-11-06 | 710 | 725 | 710 | 720 | 699,000 | 720 |
| 1996-11-05 | 709 | 709 | 702 | 705 | 485,000 | 705 |
| 1996-11-01 | 712 | 714 | 705 | 705 | 676,000 | 705 |
| 1996-10-31 | 722 | 722 | 710 | 710 | 490,000 | 710 |
| 1996-10-30 | 728 | 731 | 722 | 722 | 506,000 | 722 |
| 1996-10-29 | 729 | 737 | 727 | 729 | 443,000 | 729 |
| 1996-10-28 | 715 | 729 | 715 | 729 | 328,000 | 729 |
| 1996-10-25 | 712 | 721 | 708 | 721 | 858,000 | 721 |
| 1996-10-24 | 723 | 727 | 718 | 722 | 539,000 | 722 |
| 1996-10-23 | 715 | 728 | 710 | 728 | 846,000 | 728 |
| 1996-10-22 | 720 | 725 | 718 | 725 | 279,000 | 725 |
| 1996-10-21 | 734 | 736 | 729 | 730 | 647,000 | 730 |
| 1996-10-18 | 735 | 760 | 733 | 749 | 689,000 | 749 |
| 1996-10-17 | 740 | 742 | 733 | 742 | 378,000 | 742 |
| 1996-10-16 | 739 | 740 | 731 | 740 | 539,000 | 740 |
| 1996-10-15 | 724 | 740 | 723 | 740 | 780,000 | 740 |
| 1996-10-14 | 724 | 725 | 718 | 725 | 329,000 | 725 |
| 1996-10-11 | 725 | 726 | 718 | 725 | 934,000 | 725 |
| 1996-10-09 | 713 | 725 | 708 | 725 | 443,000 | 725 |
| 1996-10-08 | 715 | 727 | 715 | 723 | 726,000 | 723 |
| 1996-10-07 | 720 | 725 | 720 | 725 | 427,000 | 725 |
| 1996-10-04 | 720 | 722 | 716 | 720 | 1,710,000 | 720 |
| 1996-10-03 | 725 | 725 | 722 | 725 | 1,031,000 | 725 |
| 1996-10-02 | 727 | 731 | 727 | 729 | 628,000 | 729 |
| 1996-10-01 | 725 | 739 | 725 | 727 | 605,000 | 727 |
| 1996-09-30 | 724 | 725 | 721 | 725 | 433,000 | 725 |
| 1996-09-27 | 710 | 720 | 710 | 720 | 1,219,000 | 720 |
| 1996-09-26 | 705 | 710 | 702 | 705 | 1,230,000 | 705 |
| 1996-09-25 | 700 | 707 | 700 | 707 | 1,153,000 | 707 |
| 1996-09-24 | 700 | 705 | 699 | 705 | 1,150,000 | 705 |
| 1996-09-20 | 710 | 712 | 701 | 701 | 725,000 | 701 |
| 1996-09-19 | 711 | 717 | 711 | 716 | 806,000 | 716 |
| 1996-09-18 | 724 | 725 | 719 | 721 | 1,185,000 | 721 |
| 1996-09-17 | 725 | 725 | 719 | 721 | 1,430,000 | 721 |
| 1996-09-13 | 717 | 720 | 710 | 719 | 2,738,000 | 719 |
| 1996-09-12 | 713 | 714 | 707 | 710 | 819,000 | 710 |
| 1996-09-11 | 721 | 721 | 715 | 719 | 639,000 | 719 |
| 1996-09-10 | 718 | 723 | 713 | 723 | 778,000 | 723 |
| 1996-09-09 | 722 | 725 | 715 | 717 | 787,000 | 717 |
| 1996-09-06 | 720 | 721 | 718 | 718 | 588,000 | 718 |
| 1996-09-05 | 723 | 725 | 722 | 723 | 695,000 | 723 |
| 1996-09-04 | 723 | 726 | 720 | 720 | 681,000 | 720 |
| 1996-09-03 | 720 | 730 | 716 | 730 | 430,000 | 730 |
| 1996-09-02 | 725 | 725 | 721 | 722 | 792,000 | 722 |
| 1996-08-30 | 730 | 734 | 723 | 730 | 1,354,000 | 730 |
| 1996-08-29 | 737 | 745 | 737 | 737 | 523,000 | 737 |
| 1996-08-28 | 748 | 750 | 738 | 738 | 384,000 | 738 |
| 1996-08-27 | 752 | 758 | 748 | 749 | 648,000 | 749 |
| 1996-08-26 | 755 | 761 | 753 | 757 | 958,000 | 757 |
| 1996-08-23 | 760 | 763 | 756 | 761 | 2,319,000 | 761 |
| 1996-08-22 | 755 | 758 | 753 | 755 | 652,000 | 755 |
| 1996-08-21 | 750 | 760 | 750 | 755 | 1,020,000 | 755 |
| 1996-08-20 | 745 | 748 | 742 | 748 | 380,000 | 748 |
| 1996-08-19 | 745 | 750 | 741 | 741 | 859,000 | 741 |
| 1996-08-16 | 745 | 745 | 739 | 739 | 196,000 | 739 |
| 1996-08-15 | 735 | 746 | 734 | 746 | 864,000 | 746 |
| 1996-08-14 | 729 | 733 | 729 | 731 | 310,000 | 731 |
| 1996-08-13 | 730 | 735 | 729 | 735 | 672,000 | 735 |
| 1996-08-12 | 736 | 736 | 729 | 730 | 436,000 | 730 |
| 1996-08-09 | 735 | 736 | 730 | 730 | 774,000 | 730 |
| 1996-08-08 | 733 | 736 | 731 | 735 | 946,000 | 735 |
| 1996-08-07 | 735 | 738 | 727 | 737 | 692,000 | 737 |
| 1996-08-06 | 738 | 742 | 735 | 741 | 736,000 | 741 |
| 1996-08-05 | 740 | 746 | 738 | 742 | 794,000 | 742 |
| 1996-08-02 | 734 | 735 | 732 | 734 | 635,000 | 734 |
| 1996-08-01 | 730 | 732 | 729 | 730 | 742,000 | 730 |
| 1996-07-31 | 732 | 736 | 729 | 730 | 782,000 | 730 |
| 1996-07-30 | 730 | 736 | 729 | 735 | 720,000 | 735 |
| 1996-07-29 | 732 | 742 | 730 | 730 | 989,000 | 730 |
| 1996-07-26 | 725 | 725 | 714 | 722 | 3,156,000 | 722 |
| 1996-07-25 | 711 | 718 | 708 | 714 | 1,075,000 | 714 |
| 1996-07-24 | 718 | 718 | 705 | 705 | 856,000 | 705 |
| 1996-07-23 | 709 | 718 | 706 | 718 | 1,249,000 | 718 |
| 1996-07-22 | 739 | 739 | 703 | 705 | 1,316,000 | 705 |
| 1996-07-19 | 741 | 745 | 739 | 739 | 853,000 | 739 |
| 1996-07-18 | 750 | 750 | 737 | 740 | 1,096,000 | 740 |
| 1996-07-17 | 745 | 745 | 739 | 742 | 533,000 | 742 |
| 1996-07-16 | 752 | 752 | 744 | 745 | 859,000 | 745 |
| 1996-07-15 | 753 | 758 | 753 | 756 | 480,000 | 756 |
| 1996-07-12 | 753 | 760 | 753 | 758 | 526,000 | 758 |
| 1996-07-11 | 762 | 770 | 762 | 765 | 420,000 | 765 |
| 1996-07-10 | 770 | 770 | 763 | 768 | 488,000 | 768 |
| 1996-07-09 | 764 | 771 | 764 | 769 | 795,000 | 769 |
| 1996-07-08 | 770 | 771 | 764 | 769 | 1,372,000 | 769 |
| 1996-07-05 | 778 | 778 | 772 | 774 | 440,000 | 774 |
| 1996-07-04 | 775 | 778 | 772 | 778 | 392,000 | 778 |
| 1996-07-03 | 776 | 780 | 775 | 779 | 938,000 | 779 |
| 1996-07-02 | 782 | 783 | 770 | 776 | 755,000 | 776 |
| 1996-07-01 | 784 | 785 | 777 | 782 | 814,000 | 782 |
| 1996-06-28 | 787 | 787 | 781 | 782 | 415,000 | 782 |
| 1996-06-27 | 787 | 787 | 783 | 785 | 926,000 | 785 |
| 1996-06-26 | 793 | 794 | 785 | 789 | 405,000 | 789 |
| 1996-06-25 | 794 | 795 | 788 | 793 | 1,299,000 | 793 |
| 1996-06-24 | 786 | 802 | 786 | 799 | 1,247,000 | 799 |
| 1996-06-21 | 795 | 801 | 785 | 790 | 969,000 | 790 |
| 1996-06-20 | 790 | 790 | 780 | 785 | 529,000 | 785 |
| 1996-06-19 | 798 | 807 | 790 | 799 | 546,000 | 799 |
| 1996-06-18 | 810 | 810 | 802 | 806 | 1,121,000 | 806 |
| 1996-06-17 | 796 | 805 | 795 | 795 | 1,255,000 | 795 |
| 1996-06-14 | 797 | 800 | 792 | 796 | 2,536,000 | 796 |
| 1996-06-13 | 802 | 805 | 799 | 799 | 646,000 | 799 |
| 1996-06-12 | 802 | 804 | 796 | 799 | 772,000 | 799 |
| 1996-06-11 | 792 | 800 | 790 | 799 | 512,000 | 799 |
| 1996-06-10 | 798 | 798 | 790 | 797 | 298,000 | 797 |
| 1996-06-07 | 806 | 808 | 788 | 788 | 1,249,000 | 788 |
| 1996-06-06 | 822 | 825 | 802 | 806 | 3,412,000 | 806 |
| 1996-06-05 | 792 | 793 | 788 | 792 | 640,000 | 792 |
| 1996-06-04 | 789 | 792 | 788 | 792 | 660,000 | 792 |
| 1996-06-03 | 794 | 794 | 784 | 790 | 653,000 | 790 |
| 1996-05-31 | 793 | 795 | 784 | 784 | 1,206,000 | 784 |
| 1996-05-30 | 775 | 795 | 770 | 792 | 1,666,000 | 792 |
| 1996-05-29 | 776 | 778 | 770 | 770 | 744,000 | 770 |
| 1996-05-28 | 775 | 782 | 774 | 775 | 683,000 | 775 |
| 1996-05-27 | 790 | 790 | 769 | 775 | 437,000 | 775 |
| 1996-05-24 | 779 | 780 | 773 | 780 | 1,129,000 | 780 |
| 1996-05-23 | 783 | 783 | 769 | 771 | 473,000 | 771 |
| 1996-05-22 | 790 | 798 | 776 | 784 | 841,000 | 784 |
| 1996-05-21 | 781 | 800 | 778 | 798 | 955,000 | 798 |
| 1996-05-20 | 789 | 805 | 781 | 781 | 649,000 | 781 |
| 1996-05-17 | 800 | 800 | 771 | 779 | 1,180,000 | 779 |
| 1996-05-16 | 805 | 818 | 801 | 810 | 2,011,000 | 810 |
| 1996-05-15 | 782 | 794 | 782 | 785 | 931,000 | 785 |
| 1996-05-14 | 766 | 770 | 761 | 767 | 751,000 | 767 |
| 1996-05-13 | 778 | 778 | 763 | 764 | 461,000 | 764 |
| 1996-05-10 | 768 | 772 | 763 | 767 | 757,000 | 767 |
| 1996-05-09 | 777 | 777 | 760 | 768 | 1,294,000 | 768 |
| 1996-05-08 | 770 | 779 | 770 | 777 | 655,000 | 777 |
| 1996-05-07 | 776 | 777 | 764 | 770 | 738,000 | 770 |
| 1996-05-02 | 792 | 792 | 773 | 786 | 1,118,000 | 786 |
| 1996-05-01 | 791 | 799 | 787 | 799 | 1,284,000 | 799 |
| 1996-04-30 | 790 | 796 | 789 | 795 | 1,705,000 | 795 |
| 1996-04-26 | 795 | 801 | 794 | 800 | 1,056,000 | 800 |
| 1996-04-25 | 795 | 800 | 786 | 793 | 2,190,000 | 793 |
| 1996-04-24 | 807 | 810 | 795 | 800 | 1,532,000 | 800 |
| 1996-04-23 | 818 | 820 | 813 | 816 | 1,311,000 | 816 |
| 1996-04-22 | 814 | 823 | 814 | 820 | 808,000 | 820 |
| 1996-04-19 | 816 | 820 | 810 | 816 | 660,000 | 816 |
| 1996-04-18 | 805 | 810 | 805 | 808 | 944,000 | 808 |
| 1996-04-17 | 822 | 829 | 803 | 811 | 535,000 | 811 |
| 1996-04-16 | 824 | 829 | 821 | 822 | 961,000 | 822 |
| 1996-04-15 | 826 | 826 | 821 | 824 | 844,000 | 824 |
| 1996-04-12 | 819 | 824 | 809 | 820 | 1,675,000 | 820 |
| 1996-04-11 | 818 | 820 | 812 | 819 | 783,000 | 819 |
| 1996-04-10 | 823 | 826 | 818 | 818 | 867,000 | 818 |
| 1996-04-09 | 825 | 826 | 817 | 820 | 1,082,000 | 820 |
| 1996-04-08 | 823 | 823 | 817 | 820 | 894,000 | 820 |
| 1996-04-05 | 816 | 824 | 814 | 823 | 1,604,000 | 823 |
| 1996-04-04 | 806 | 818 | 802 | 816 | 1,042,000 | 816 |
| 1996-04-03 | 810 | 815 | 801 | 806 | 1,160,000 | 806 |
| 1996-04-02 | 805 | 806 | 797 | 805 | 961,000 | 805 |
| 1996-04-01 | 795 | 805 | 795 | 805 | 1,620,000 | 805 |
| 1996-03-29 | 794 | 798 | 792 | 792 | 1,249,000 | 792 |
| 1996-03-28 | 800 | 801 | 793 | 794 | 1,122,000 | 794 |
| 1996-03-27 | 802 | 803 | 793 | 800 | 1,845,000 | 800 |
| 1996-03-26 | 800 | 804 | 790 | 800 | 1,869,000 | 800 |
| 1996-03-25 | 760 | 778 | 756 | 778 | 997,000 | 778 |
| 1996-03-22 | 754 | 760 | 749 | 760 | 1,167,000 | 760 |
| 1996-03-21 | 758 | 760 | 736 | 744 | 897,000 | 744 |
| 1996-03-19 | 756 | 757 | 749 | 754 | 588,000 | 754 |
| 1996-03-18 | 760 | 760 | 744 | 751 | 1,827,000 | 751 |
| 1996-03-15 | 759 | 759 | 748 | 756 | 886,000 | 756 |
| 1996-03-14 | 752 | 759 | 748 | 759 | 1,187,000 | 759 |
| 1996-03-13 | 743 | 750 | 735 | 749 | 520,000 | 749 |
| 1996-03-12 | 763 | 763 | 751 | 756 | 540,000 | 756 |
| 1996-03-11 | 758 | 768 | 754 | 763 | 664,000 | 763 |
| 1996-03-08 | 743 | 759 | 743 | 758 | 5,409,000 | 758 |
| 1996-03-07 | 740 | 755 | 733 | 750 | 791,000 | 750 |
| 1996-03-06 | 746 | 746 | 740 | 742 | 666,000 | 742 |
| 1996-03-05 | 742 | 750 | 742 | 746 | 973,000 | 746 |
| 1996-03-04 | 744 | 749 | 739 | 739 | 370,000 | 739 |
| 1996-03-01 | 748 | 755 | 743 | 750 | 620,000 | 750 |
| 1996-02-29 | 743 | 758 | 737 | 758 | 1,183,000 | 758 |
| 1996-02-28 | 749 | 749 | 740 | 740 | 554,000 | 740 |
| 1996-02-27 | 754 | 755 | 749 | 751 | 656,000 | 751 |
| 1996-02-26 | 771 | 771 | 754 | 760 | 1,821,000 | 760 |
| 1996-02-23 | 780 | 782 | 775 | 775 | 1,760,000 | 775 |
| 1996-02-22 | 771 | 778 | 771 | 778 | 498,000 | 778 |
| 1996-02-21 | 770 | 773 | 766 | 773 | 655,000 | 773 |
| 1996-02-20 | 770 | 773 | 765 | 770 | 1,082,000 | 770 |
| 1996-02-19 | 783 | 785 | 771 | 772 | 704,000 | 772 |
| 1996-02-16 | 787 | 787 | 776 | 783 | 476,000 | 783 |
| 1996-02-15 | 795 | 795 | 780 | 788 | 895,000 | 788 |
| 1996-02-14 | 782 | 796 | 782 | 796 | 1,455,000 | 796 |
| 1996-02-13 | 786 | 787 | 782 | 786 | 797,000 | 786 |
| 1996-02-09 | 789 | 790 | 784 | 786 | 1,289,000 | 786 |
| 1996-02-08 | 783 | 790 | 783 | 789 | 1,086,000 | 789 |
| 1996-02-07 | 782 | 785 | 776 | 780 | 1,228,000 | 780 |
| 1996-02-06 | 773 | 785 | 773 | 782 | 747,000 | 782 |
| 1996-02-05 | 784 | 784 | 773 | 773 | 394,000 | 773 |
| 1996-02-02 | 782 | 788 | 779 | 784 | 1,024,000 | 784 |
| 1996-02-01 | 777 | 790 | 777 | 782 | 1,202,000 | 782 |
| 1996-01-31 | 777 | 786 | 775 | 777 | 1,265,000 | 777 |
| 1996-01-30 | 784 | 787 | 778 | 780 | 960,000 | 780 |
| 1996-01-29 | 782 | 789 | 782 | 789 | 767,000 | 789 |
| 1996-01-26 | 782 | 790 | 781 | 790 | 1,075,000 | 790 |
| 1996-01-25 | 784 | 785 | 777 | 785 | 2,018,000 | 785 |
| 1996-01-24 | 769 | 785 | 760 | 785 | 1,568,000 | 785 |
| 1996-01-23 | 780 | 784 | 770 | 770 | 688,000 | 770 |
| 1996-01-22 | 787 | 787 | 777 | 780 | 467,000 | 780 |
| 1996-01-19 | 782 | 793 | 780 | 789 | 1,868,000 | 789 |
| 1996-01-18 | 780 | 781 | 778 | 780 | 1,393,000 | 780 |
| 1996-01-17 | 786 | 790 | 773 | 778 | 1,953,000 | 778 |
| 1996-01-16 | 785 | 787 | 776 | 785 | 2,425,000 | 785 |
| 1996-01-12 | 784 | 784 | 770 | 775 | 922,000 | 775 |
| 1996-01-11 | 781 | 787 | 776 | 778 | 1,424,000 | 778 |
| 1996-01-10 | 778 | 785 | 773 | 781 | 1,747,000 | 781 |
| 1996-01-09 | 765 | 779 | 760 | 777 | 1,446,000 | 777 |
| 1996-01-08 | 775 | 779 | 766 | 770 | 1,171,000 | 770 |
| 1996-01-05 | 791 | 793 | 775 | 780 | 1,158,000 | 780 |
| 1996-01-04 | 795 | 805 | 795 | 804 | 1,363,000 | 804 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
