3407 旭化成(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 425 | 442 | 421 | 442 | 433,000 | 442 |
| 1997-12-29 | 408 | 420 | 402 | 420 | 825,000 | 420 |
| 1997-12-26 | 446 | 450 | 418 | 428 | 810,000 | 428 |
| 1997-12-25 | 460 | 469 | 441 | 451 | 1,516,000 | 451 |
| 1997-12-24 | 413 | 455 | 400 | 455 | 1,246,000 | 455 |
| 1997-12-22 | 449 | 450 | 400 | 413 | 1,054,000 | 413 |
| 1997-12-19 | 459 | 462 | 450 | 450 | 1,729,000 | 450 |
| 1997-12-18 | 495 | 505 | 494 | 494 | 1,647,000 | 494 |
| 1997-12-17 | 447 | 498 | 437 | 489 | 2,092,000 | 489 |
| 1997-12-16 | 455 | 457 | 440 | 446 | 2,690,000 | 446 |
| 1997-12-15 | 480 | 480 | 455 | 455 | 1,184,000 | 455 |
| 1997-12-12 | 508 | 514 | 487 | 499 | 3,784,000 | 499 |
| 1997-12-11 | 521 | 522 | 503 | 508 | 617,000 | 508 |
| 1997-12-10 | 525 | 527 | 518 | 523 | 657,000 | 523 |
| 1997-12-09 | 538 | 547 | 516 | 525 | 1,709,000 | 525 |
| 1997-12-08 | 560 | 564 | 540 | 540 | 1,000,000 | 540 |
| 1997-12-05 | 567 | 569 | 545 | 555 | 1,188,000 | 555 |
| 1997-12-04 | 555 | 560 | 532 | 547 | 359,000 | 547 |
| 1997-12-03 | 550 | 563 | 550 | 560 | 658,000 | 560 |
| 1997-12-02 | 571 | 577 | 566 | 570 | 562,000 | 570 |
| 1997-12-01 | 541 | 577 | 540 | 568 | 745,000 | 568 |
| 1997-11-28 | 550 | 577 | 548 | 550 | 771,000 | 550 |
| 1997-11-27 | 578 | 580 | 545 | 550 | 928,000 | 550 |
| 1997-11-26 | 554 | 585 | 551 | 558 | 879,000 | 558 |
| 1997-11-25 | 538 | 551 | 536 | 551 | 1,441,000 | 551 |
| 1997-11-21 | 582 | 584 | 575 | 578 | 928,000 | 578 |
| 1997-11-20 | 566 | 590 | 552 | 552 | 1,191,000 | 552 |
| 1997-11-19 | 575 | 588 | 566 | 566 | 1,560,000 | 566 |
| 1997-11-18 | 558 | 585 | 558 | 585 | 1,956,000 | 585 |
| 1997-11-17 | 554 | 589 | 545 | 586 | 1,966,000 | 586 |
| 1997-11-14 | 522 | 539 | 520 | 524 | 1,981,000 | 524 |
| 1997-11-13 | 493 | 531 | 486 | 521 | 1,909,000 | 521 |
| 1997-11-12 | 514 | 517 | 510 | 517 | 1,454,000 | 517 |
| 1997-11-11 | 506 | 515 | 502 | 514 | 1,082,000 | 514 |
| 1997-11-10 | 505 | 508 | 500 | 502 | 1,467,000 | 502 |
| 1997-11-07 | 521 | 532 | 505 | 510 | 870,000 | 510 |
| 1997-11-06 | 526 | 531 | 521 | 531 | 657,000 | 531 |
| 1997-11-05 | 524 | 526 | 521 | 526 | 623,000 | 526 |
| 1997-11-04 | 532 | 532 | 524 | 524 | 1,516,000 | 524 |
| 1997-10-31 | 515 | 551 | 515 | 548 | 1,414,000 | 548 |
| 1997-10-30 | 526 | 539 | 511 | 535 | 936,000 | 535 |
| 1997-10-29 | 541 | 560 | 535 | 553 | 645,000 | 553 |
| 1997-10-28 | 536 | 539 | 525 | 539 | 687,000 | 539 |
| 1997-10-27 | 550 | 560 | 542 | 551 | 573,000 | 551 |
| 1997-10-24 | 554 | 575 | 542 | 542 | 1,570,000 | 542 |
| 1997-10-23 | 560 | 575 | 560 | 565 | 2,703,000 | 565 |
| 1997-10-22 | 535 | 560 | 530 | 554 | 1,380,000 | 554 |
| 1997-10-21 | 518 | 528 | 515 | 515 | 775,000 | 515 |
| 1997-10-20 | 519 | 530 | 515 | 521 | 774,000 | 521 |
| 1997-10-17 | 527 | 540 | 525 | 525 | 1,192,000 | 525 |
| 1997-10-16 | 515 | 537 | 513 | 533 | 935,000 | 533 |
| 1997-10-15 | 496 | 517 | 495 | 515 | 1,646,000 | 515 |
| 1997-10-14 | 485 | 493 | 475 | 491 | 855,000 | 491 |
| 1997-10-13 | 491 | 491 | 480 | 485 | 915,000 | 485 |
| 1997-10-09 | 501 | 501 | 474 | 498 | 1,735,000 | 498 |
| 1997-10-08 | 502 | 513 | 502 | 503 | 638,000 | 503 |
| 1997-10-07 | 522 | 530 | 490 | 502 | 1,546,000 | 502 |
| 1997-10-06 | 532 | 540 | 516 | 517 | 1,686,000 | 517 |
| 1997-10-03 | 549 | 555 | 544 | 548 | 1,339,000 | 548 |
| 1997-10-02 | 589 | 589 | 532 | 541 | 1,309,000 | 541 |
| 1997-10-01 | 601 | 607 | 582 | 599 | 1,749,000 | 599 |
| 1997-09-30 | 616 | 616 | 601 | 609 | 852,000 | 609 |
| 1997-09-29 | 605 | 606 | 591 | 606 | 864,000 | 606 |
| 1997-09-26 | 611 | 618 | 602 | 606 | 690,000 | 606 |
| 1997-09-25 | 604 | 606 | 597 | 601 | 1,568,000 | 601 |
| 1997-09-24 | 580 | 604 | 580 | 604 | 955,000 | 604 |
| 1997-09-22 | 567 | 587 | 556 | 578 | 565,000 | 578 |
| 1997-09-19 | 565 | 566 | 556 | 557 | 749,000 | 557 |
| 1997-09-18 | 538 | 573 | 538 | 565 | 1,488,000 | 565 |
| 1997-09-17 | 569 | 573 | 524 | 538 | 1,356,000 | 538 |
| 1997-09-16 | 592 | 592 | 561 | 569 | 820,000 | 569 |
| 1997-09-12 | 586 | 600 | 580 | 600 | 2,775,000 | 600 |
| 1997-09-11 | 599 | 599 | 586 | 586 | 1,391,000 | 586 |
| 1997-09-10 | 614 | 614 | 600 | 609 | 676,000 | 609 |
| 1997-09-09 | 619 | 620 | 606 | 614 | 901,000 | 614 |
| 1997-09-08 | 622 | 627 | 617 | 618 | 1,044,000 | 618 |
| 1997-09-05 | 628 | 628 | 617 | 621 | 772,000 | 621 |
| 1997-09-04 | 629 | 633 | 628 | 633 | 602,000 | 633 |
| 1997-09-03 | 633 | 639 | 620 | 633 | 672,000 | 633 |
| 1997-09-02 | 623 | 634 | 620 | 634 | 665,000 | 634 |
| 1997-09-01 | 633 | 633 | 618 | 624 | 469,000 | 624 |
| 1997-08-29 | 623 | 636 | 623 | 628 | 798,000 | 628 |
| 1997-08-28 | 634 | 645 | 628 | 643 | 1,066,000 | 643 |
| 1997-08-27 | 642 | 645 | 630 | 634 | 910,000 | 634 |
| 1997-08-26 | 644 | 648 | 641 | 648 | 1,174,000 | 648 |
| 1997-08-25 | 655 | 655 | 645 | 645 | 1,230,000 | 645 |
| 1997-08-22 | 659 | 659 | 645 | 648 | 2,176,000 | 648 |
| 1997-08-21 | 637 | 660 | 632 | 660 | 2,624,000 | 660 |
| 1997-08-20 | 592 | 617 | 592 | 617 | 1,453,000 | 617 |
| 1997-08-19 | 600 | 604 | 597 | 600 | 575,000 | 600 |
| 1997-08-18 | 600 | 601 | 592 | 595 | 934,000 | 595 |
| 1997-08-15 | 611 | 620 | 605 | 605 | 1,032,000 | 605 |
| 1997-08-14 | 615 | 618 | 600 | 601 | 1,176,000 | 601 |
| 1997-08-13 | 616 | 627 | 600 | 621 | 875,000 | 621 |
| 1997-08-12 | 610 | 620 | 601 | 620 | 993,000 | 620 |
| 1997-08-11 | 595 | 605 | 590 | 590 | 1,028,000 | 590 |
| 1997-08-08 | 597 | 616 | 591 | 596 | 2,919,000 | 596 |
| 1997-08-07 | 615 | 620 | 596 | 597 | 1,278,000 | 597 |
| 1997-08-06 | 610 | 615 | 600 | 615 | 625,000 | 615 |
| 1997-08-05 | 609 | 621 | 600 | 608 | 445,000 | 608 |
| 1997-08-04 | 616 | 623 | 604 | 609 | 452,000 | 609 |
| 1997-08-01 | 616 | 624 | 613 | 616 | 987,000 | 616 |
| 1997-07-31 | 642 | 645 | 634 | 645 | 1,332,000 | 645 |
| 1997-07-30 | 643 | 645 | 639 | 642 | 790,000 | 642 |
| 1997-07-29 | 649 | 649 | 641 | 646 | 835,000 | 646 |
| 1997-07-28 | 630 | 641 | 630 | 640 | 1,265,000 | 640 |
| 1997-07-25 | 625 | 630 | 617 | 630 | 1,429,000 | 630 |
| 1997-07-24 | 596 | 602 | 593 | 599 | 1,260,000 | 599 |
| 1997-07-23 | 595 | 600 | 594 | 598 | 781,000 | 598 |
| 1997-07-22 | 610 | 617 | 590 | 590 | 2,233,000 | 590 |
| 1997-07-18 | 620 | 624 | 602 | 605 | 1,826,000 | 605 |
| 1997-07-17 | 643 | 649 | 625 | 630 | 1,577,000 | 630 |
| 1997-07-16 | 655 | 658 | 653 | 653 | 2,879,000 | 653 |
| 1997-07-15 | 648 | 659 | 645 | 651 | 1,471,000 | 651 |
| 1997-07-14 | 645 | 655 | 642 | 645 | 930,000 | 645 |
| 1997-07-11 | 651 | 652 | 640 | 650 | 854,000 | 650 |
| 1997-07-10 | 664 | 664 | 654 | 656 | 915,000 | 656 |
| 1997-07-09 | 679 | 679 | 660 | 665 | 1,531,000 | 665 |
| 1997-07-08 | 680 | 682 | 677 | 677 | 936,000 | 677 |
| 1997-07-07 | 685 | 685 | 676 | 682 | 464,000 | 682 |
| 1997-07-04 | 691 | 691 | 685 | 687 | 783,000 | 687 |
| 1997-07-03 | 685 | 692 | 682 | 692 | 487,000 | 692 |
| 1997-07-02 | 671 | 690 | 671 | 680 | 784,000 | 680 |
| 1997-07-01 | 685 | 685 | 670 | 671 | 978,000 | 671 |
| 1997-06-30 | 675 | 685 | 669 | 685 | 1,902,000 | 685 |
| 1997-06-27 | 673 | 683 | 673 | 675 | 1,298,000 | 675 |
| 1997-06-26 | 683 | 688 | 672 | 673 | 1,170,000 | 673 |
| 1997-06-25 | 675 | 684 | 672 | 684 | 1,070,000 | 684 |
| 1997-06-24 | 679 | 679 | 669 | 675 | 1,012,000 | 675 |
| 1997-06-23 | 670 | 682 | 670 | 682 | 462,000 | 682 |
| 1997-06-20 | 685 | 685 | 667 | 667 | 673,000 | 667 |
| 1997-06-19 | 684 | 690 | 680 | 689 | 463,000 | 689 |
| 1997-06-18 | 690 | 690 | 684 | 689 | 942,000 | 689 |
| 1997-06-17 | 685 | 690 | 680 | 688 | 1,192,000 | 688 |
| 1997-06-16 | 677 | 689 | 677 | 689 | 681,000 | 689 |
| 1997-06-13 | 674 | 675 | 667 | 675 | 2,232,000 | 675 |
| 1997-06-12 | 665 | 675 | 664 | 664 | 1,347,000 | 664 |
| 1997-06-11 | 680 | 680 | 660 | 660 | 832,000 | 660 |
| 1997-06-10 | 677 | 685 | 670 | 680 | 688,000 | 680 |
| 1997-06-09 | 667 | 671 | 656 | 660 | 820,000 | 660 |
| 1997-06-06 | 677 | 677 | 666 | 675 | 1,445,000 | 675 |
| 1997-06-05 | 689 | 689 | 676 | 685 | 1,196,000 | 685 |
| 1997-06-04 | 685 | 693 | 685 | 690 | 1,362,000 | 690 |
| 1997-06-03 | 668 | 680 | 668 | 676 | 1,092,000 | 676 |
| 1997-06-02 | 652 | 669 | 651 | 669 | 1,347,000 | 669 |
| 1997-05-30 | 675 | 677 | 648 | 648 | 1,394,000 | 648 |
| 1997-05-29 | 687 | 687 | 675 | 684 | 743,000 | 684 |
| 1997-05-28 | 680 | 690 | 680 | 689 | 985,000 | 689 |
| 1997-05-27 | 687 | 688 | 670 | 675 | 517,000 | 675 |
| 1997-05-26 | 705 | 705 | 687 | 687 | 368,000 | 687 |
| 1997-05-23 | 699 | 699 | 690 | 699 | 1,418,000 | 699 |
| 1997-05-22 | 697 | 699 | 687 | 699 | 870,000 | 699 |
| 1997-05-21 | 691 | 709 | 691 | 697 | 1,526,000 | 697 |
| 1997-05-20 | 706 | 710 | 691 | 695 | 1,289,000 | 695 |
| 1997-05-19 | 701 | 715 | 699 | 703 | 1,112,000 | 703 |
| 1997-05-16 | 697 | 707 | 697 | 702 | 1,183,000 | 702 |
| 1997-05-15 | 695 | 699 | 685 | 695 | 670,000 | 695 |
| 1997-05-14 | 710 | 710 | 694 | 697 | 625,000 | 697 |
| 1997-05-13 | 709 | 710 | 702 | 702 | 865,000 | 702 |
| 1997-05-12 | 704 | 704 | 698 | 700 | 760,000 | 700 |
| 1997-05-09 | 713 | 713 | 696 | 707 | 1,130,000 | 707 |
| 1997-05-08 | 704 | 709 | 694 | 703 | 1,196,000 | 703 |
| 1997-05-07 | 724 | 730 | 713 | 714 | 995,000 | 714 |
| 1997-05-06 | 735 | 744 | 721 | 734 | 1,878,000 | 734 |
| 1997-05-02 | 720 | 735 | 720 | 735 | 556,000 | 735 |
| 1997-05-01 | 740 | 766 | 710 | 720 | 1,226,000 | 720 |
| 1997-04-30 | 717 | 740 | 711 | 740 | 1,095,000 | 740 |
| 1997-04-28 | 705 | 710 | 700 | 701 | 499,000 | 701 |
| 1997-04-25 | 711 | 717 | 704 | 715 | 1,408,000 | 715 |
| 1997-04-24 | 718 | 723 | 713 | 723 | 920,000 | 723 |
| 1997-04-23 | 710 | 719 | 708 | 718 | 1,010,000 | 718 |
| 1997-04-22 | 692 | 708 | 690 | 706 | 1,710,000 | 706 |
| 1997-04-21 | 681 | 707 | 681 | 699 | 1,616,000 | 699 |
| 1997-04-18 | 669 | 683 | 658 | 671 | 1,204,000 | 671 |
| 1997-04-17 | 650 | 660 | 650 | 660 | 977,000 | 660 |
| 1997-04-16 | 654 | 660 | 640 | 648 | 1,900,000 | 648 |
| 1997-04-15 | 663 | 668 | 654 | 654 | 908,000 | 654 |
| 1997-04-14 | 653 | 659 | 647 | 653 | 366,000 | 653 |
| 1997-04-11 | 647 | 663 | 646 | 663 | 993,000 | 663 |
| 1997-04-10 | 662 | 665 | 642 | 644 | 877,000 | 644 |
| 1997-04-09 | 661 | 680 | 661 | 665 | 1,272,000 | 665 |
| 1997-04-08 | 641 | 660 | 641 | 658 | 1,099,000 | 658 |
| 1997-04-07 | 660 | 660 | 645 | 649 | 639,000 | 649 |
| 1997-04-04 | 650 | 653 | 641 | 641 | 1,206,000 | 641 |
| 1997-04-03 | 630 | 655 | 630 | 645 | 974,000 | 645 |
| 1997-04-02 | 636 | 636 | 620 | 635 | 589,000 | 635 |
| 1997-04-01 | 644 | 644 | 612 | 626 | 1,132,000 | 626 |
| 1997-03-31 | 630 | 644 | 620 | 644 | 387,000 | 644 |
| 1997-03-28 | 644 | 647 | 635 | 644 | 459,000 | 644 |
| 1997-03-27 | 649 | 656 | 644 | 644 | 3,069,000 | 644 |
| 1997-03-26 | 645 | 647 | 631 | 644 | 514,000 | 644 |
| 1997-03-25 | 634 | 650 | 625 | 642 | 1,090,000 | 642 |
| 1997-03-24 | 634 | 636 | 617 | 624 | 602,000 | 624 |
| 1997-03-21 | 618 | 637 | 609 | 634 | 937,000 | 634 |
| 1997-03-19 | 609 | 612 | 603 | 608 | 687,000 | 608 |
| 1997-03-18 | 595 | 609 | 595 | 608 | 996,000 | 608 |
| 1997-03-17 | 587 | 595 | 580 | 595 | 862,000 | 595 |
| 1997-03-14 | 572 | 587 | 572 | 586 | 2,246,000 | 586 |
| 1997-03-13 | 600 | 602 | 594 | 602 | 974,000 | 602 |
| 1997-03-12 | 606 | 611 | 592 | 600 | 803,000 | 600 |
| 1997-03-11 | 610 | 619 | 604 | 613 | 473,000 | 613 |
| 1997-03-10 | 620 | 620 | 609 | 619 | 474,000 | 619 |
| 1997-03-07 | 608 | 620 | 601 | 620 | 699,000 | 620 |
| 1997-03-06 | 633 | 635 | 600 | 618 | 927,000 | 618 |
| 1997-03-05 | 649 | 649 | 611 | 634 | 636,000 | 634 |
| 1997-03-04 | 647 | 652 | 644 | 652 | 636,000 | 652 |
| 1997-03-03 | 650 | 650 | 642 | 647 | 579,000 | 647 |
| 1997-02-28 | 662 | 662 | 652 | 653 | 855,000 | 653 |
| 1997-02-27 | 657 | 663 | 651 | 663 | 1,175,000 | 663 |
| 1997-02-26 | 650 | 658 | 644 | 657 | 1,078,000 | 657 |
| 1997-02-25 | 648 | 649 | 641 | 643 | 1,298,000 | 643 |
| 1997-02-24 | 632 | 648 | 632 | 640 | 843,000 | 640 |
| 1997-02-21 | 638 | 640 | 630 | 630 | 884,000 | 630 |
| 1997-02-20 | 632 | 639 | 631 | 639 | 834,000 | 639 |
| 1997-02-19 | 630 | 632 | 626 | 632 | 2,061,000 | 632 |
| 1997-02-18 | 634 | 634 | 626 | 628 | 1,061,000 | 628 |
| 1997-02-17 | 633 | 638 | 632 | 634 | 635,000 | 634 |
| 1997-02-14 | 640 | 644 | 632 | 643 | 737,000 | 643 |
| 1997-02-13 | 641 | 647 | 632 | 632 | 977,000 | 632 |
| 1997-02-12 | 640 | 647 | 639 | 639 | 808,000 | 639 |
| 1997-02-10 | 632 | 650 | 626 | 640 | 651,000 | 640 |
| 1997-02-07 | 628 | 631 | 625 | 626 | 1,305,000 | 626 |
| 1997-02-06 | 625 | 633 | 621 | 633 | 916,000 | 633 |
| 1997-02-05 | 635 | 635 | 625 | 628 | 715,000 | 628 |
| 1997-02-04 | 635 | 649 | 630 | 635 | 1,150,000 | 635 |
| 1997-02-03 | 625 | 630 | 625 | 626 | 479,000 | 626 |
| 1997-01-31 | 626 | 635 | 625 | 628 | 1,201,000 | 628 |
| 1997-01-30 | 638 | 640 | 625 | 625 | 935,000 | 625 |
| 1997-01-29 | 630 | 642 | 627 | 635 | 891,000 | 635 |
| 1997-01-28 | 618 | 635 | 618 | 635 | 1,242,000 | 635 |
| 1997-01-27 | 629 | 634 | 626 | 628 | 720,000 | 628 |
| 1997-01-24 | 646 | 646 | 627 | 632 | 982,000 | 632 |
| 1997-01-23 | 640 | 671 | 640 | 647 | 588,000 | 647 |
| 1997-01-22 | 631 | 655 | 631 | 649 | 957,000 | 649 |
| 1997-01-21 | 627 | 634 | 627 | 629 | 1,042,000 | 629 |
| 1997-01-20 | 626 | 635 | 620 | 627 | 1,418,000 | 627 |
| 1997-01-17 | 627 | 636 | 625 | 628 | 1,062,000 | 628 |
| 1997-01-16 | 632 | 643 | 623 | 629 | 1,150,000 | 629 |
| 1997-01-14 | 576 | 629 | 575 | 629 | 1,609,000 | 629 |
| 1997-01-13 | 560 | 619 | 557 | 606 | 1,989,000 | 606 |
| 1997-01-10 | 580 | 588 | 540 | 550 | 2,468,000 | 550 |
| 1997-01-09 | 635 | 635 | 596 | 597 | 891,000 | 597 |
| 1997-01-08 | 657 | 663 | 639 | 639 | 454,000 | 639 |
| 1997-01-07 | 674 | 674 | 647 | 647 | 456,000 | 647 |
| 1997-01-06 | 666 | 669 | 655 | 664 | 275,000 | 664 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
