3407 旭化成(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-30531540531539211,000539
1998-12-29533536528534933,000534
1998-12-28535535520525334,000525
1998-12-25515528507518729,000518
1998-12-24514514502511564,000511
1998-12-22538540512516590,000516
1998-12-215505525475481,069,000548
1998-12-185395485305461,099,000546
1998-12-175385385285341,492,000534
1998-12-165395445255362,109,000536
1998-12-155205405155321,568,000532
1998-12-14517522501510835,000510
1998-12-115315405175212,316,000521
1998-12-105435525415491,799,000549
1998-12-095455465345451,856,000545
1998-12-085395515345453,759,000545
1998-12-075255305215291,200,000529
1998-12-04505518505518391,000518
1998-12-03508516502514940,000514
1998-12-02518521503518726,000518
1998-12-015185295165261,261,000526
1998-11-30518521508512748,000512
1998-11-27523529518518633,000518
1998-11-26526533517533777,000533
1998-11-25531531524529925,000529
1998-11-245385385235291,489,000529
1998-11-205165305135292,987,000529
1998-11-19494503494494704,000494
1998-11-18495502494498920,000498
1998-11-17510510491499948,000499
1998-11-16500503488500599,000500
1998-11-134864954804951,446,000495
1998-11-12487492480486692,000486
1998-11-11469488467487834,000487
1998-11-104634694584601,624,000460
1998-11-094754804614682,431,000468
1998-11-06505508493495731,000495
1998-11-055345345125182,699,000518
1998-11-045205255175251,474,000525
1998-11-024975104975101,410,000510
1998-10-30498498486493919,000493
1998-10-294855004854991,021,000499
1998-10-284954964834851,021,000485
1998-10-275025064955011,601,000501
1998-10-265005054954991,151,000499
1998-10-235005084955002,025,000500
1998-10-224865004844951,621,000495
1998-10-214904954704792,411,000479
1998-10-20487488481488958,000488
1998-10-194874904774821,307,000482
1998-10-16464466456462647,000462
1998-10-154634654454541,335,000454
1998-10-144804894704701,798,000470
1998-10-134784914714832,513,000483
1998-10-124704804694763,149,000476
1998-10-094334604334562,333,000456
1998-10-084454564354352,168,000435
1998-10-074354514334442,429,000444
1998-10-06409430409425609,000425
1998-10-05413420405405523,000405
1998-10-02406420405414789,000414
1998-10-014164274074071,002,000407
1998-09-30435437416416908,000416
1998-09-29449449423430897,000430
1998-09-284334474304441,117,000444
1998-09-254254334254301,713,000430
1998-09-244304304214281,361,000428
1998-09-224124164004062,781,000406
1998-09-214184214124121,273,000412
1998-09-18415427415424606,000424
1998-09-17430430415417555,000417
1998-09-164184254134181,220,000418
1998-09-14420424417423844,000423
1998-09-114234264104184,015,000418
1998-09-10455456436438528,000438
1998-09-09459465434443818,000443
1998-09-08452475450459968,000459
1998-09-074274554244531,519,000453
1998-09-04425430422422319,000422
1998-09-03430434425428274,000428
1998-09-02435448434437742,000437
1998-09-01415438410434806,000434
1998-08-314194274154211,521,000421
1998-08-284304384204291,484,000429
1998-08-27448450430440825,000440
1998-08-264594604404431,279,000443
1998-08-254704744604611,068,000461
1998-08-24465470460465684,000465
1998-08-21477488475483375,000483
1998-08-20488488470477336,000477
1998-08-19479499474489810,000489
1998-08-18466482462474557,000474
1998-08-174654664544561,505,000456
1998-08-144754814654681,456,000468
1998-08-134944984804801,353,000480
1998-08-124925034874931,627,000493
1998-08-115115114894922,089,000492
1998-08-10514514505508953,000508
1998-08-075125185055081,756,000508
1998-08-065195195095101,192,000510
1998-08-05499508491501536,000501
1998-08-04491500490499447,000499
1998-08-03500500491491206,000491
1998-07-31502510496510917,000510
1998-07-30479493479492853,000492
1998-07-294834844734741,137,000474
1998-07-284854874734731,372,000473
1998-07-27495499480480969,000480
1998-07-245035064974992,120,000499
1998-07-235015114995041,364,000504
1998-07-225055105005011,572,000501
1998-07-215145325135251,095,000525
1998-07-17535535516518648,000518
1998-07-16524537504537696,000537
1998-07-155455455325341,631,000534
1998-07-145205355155351,771,000535
1998-07-13490517480517773,000517
1998-07-105255255015011,697,000501
1998-07-095105185105151,017,000515
1998-07-08538538521524802,000524
1998-07-07527535527530239,000530
1998-07-065455475345372,196,000537
1998-07-035405435285392,791,000539
1998-07-025685705425483,865,000548
1998-07-015005704925684,644,000568
1998-06-304565004555002,573,000500
1998-06-294464524464512,035,000451
1998-06-264464554434461,660,000446
1998-06-254484544424452,065,000445
1998-06-244594604464481,236,000448
1998-06-234804804544601,092,000460
1998-06-22478488473478526,000478
1998-06-19482490472488902,000488
1998-06-184724904694822,145,000482
1998-06-174454454284371,579,000437
1998-06-164274434254351,909,000435
1998-06-154374384214271,377,000427
1998-06-124494494354422,496,000442
1998-06-114614634454491,162,000449
1998-06-10468468461461526,000461
1998-06-09465470461468799,000468
1998-06-08470471467469504,000469
1998-06-05470473467470435,000470
1998-06-04469479466470275,000470
1998-06-03475475466469467,000469
1998-06-02480480473480289,000480
1998-06-01485490470470752,000470
1998-05-29471482470479451,000479
1998-05-28469477465476882,000476
1998-05-274884884654741,676,000474
1998-05-26488499488498522,000498
1998-05-25490491480488760,000488
1998-05-22499501483494632,000494
1998-05-215005154975021,348,000502
1998-05-204905054904961,595,000496
1998-05-194904964854911,280,000491
1998-05-184754904744841,819,000484
1998-05-154654754654681,124,000468
1998-05-144724774654711,128,000471
1998-05-13475480463477983,000477
1998-05-124754834744751,682,000475
1998-05-11458464451460842,000460
1998-05-084494584474481,165,000448
1998-05-07453463450454850,000454
1998-05-06460460450455742,000455
1998-05-01467469458460731,000460
1998-04-30460475456464863,000464
1998-04-284554644504551,154,000455
1998-04-27460465455458724,000458
1998-04-244594774574661,891,000466
1998-04-23453464452464883,000464
1998-04-22465466455456978,000456
1998-04-214694704594651,490,000465
1998-04-20461469461466734,000466
1998-04-174604704574601,548,000460
1998-04-164884924544551,895,000455
1998-04-154844874754831,882,000483
1998-04-14496500492499408,000499
1998-04-13497500495497491,000497
1998-04-10507507492500900,000500
1998-04-095145144875071,272,000507
1998-04-085045255015141,496,000514
1998-04-074705034704961,276,000496
1998-04-06464465453465540,000465
1998-04-03448465444444855,000444
1998-04-024824824434431,163,000443
1998-04-01493493482483948,000483
1998-03-314755004664982,241,000498
1998-03-305045134904951,218,000495
1998-03-275105145035031,096,000503
1998-03-265025084954991,536,000499
1998-03-255005064955001,853,000500
1998-03-245165195055101,642,000510
1998-03-235205275175232,066,000523
1998-03-205135295105292,299,000529
1998-03-195165205105151,382,000515
1998-03-185425465205261,206,000526
1998-03-17550550541548937,000548
1998-03-16565565541548571,000548
1998-03-135435655435642,576,000564
1998-03-12548549541543388,000543
1998-03-11553555545548481,000548
1998-03-10553563546562910,000562
1998-03-09565565543543787,000543
1998-03-065495655455651,764,000565
1998-03-05550552541551584,000551
1998-03-04557565552565604,000565
1998-03-035695705545551,013,000555
1998-03-025695785625771,389,000577
1998-02-275275645275641,061,000564
1998-02-265245265115221,569,000522
1998-02-255125265075241,838,000524
1998-02-245425425255321,053,000532
1998-02-23535547535543388,000543
1998-02-20535545533545912,000545
1998-02-195335405305351,180,000535
1998-02-18560560540547537,000547
1998-02-17532560530560869,000560
1998-02-165365385225331,080,000533
1998-02-135805815515641,462,000564
1998-02-126206206006081,147,000608
1998-02-106016115876103,955,000610
1998-02-095895925825862,915,000586
1998-02-065515565475521,196,000552
1998-02-055305535205462,015,000546
1998-02-045385445315351,624,000535
1998-02-035275345155301,279,000530
1998-02-025125165035071,148,000507
1998-01-305115125055051,498,000505
1998-01-295205245015012,327,000501
1998-01-285405485205243,718,000524
1998-01-275505645405422,787,000542
1998-01-265605805505702,437,000570
1998-01-235655655435543,442,000554
1998-01-225485755455752,212,000575
1998-01-215475555395532,114,000553
1998-01-205125185055171,424,000517
1998-01-195005225005171,672,000517
1998-01-164484924484902,277,000490
1998-01-14410419408418703,000418
1998-01-13406415402407875,000407
1998-01-12401420400411567,000411
1998-01-09411415404406860,000406
1998-01-08407448407416794,000416
1998-01-07412415404412720,000412
1998-01-06420422402422770,000422
1998-01-05430440410415227,000415

分割・併合履歴 : [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株