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
1998-12-30	531	540	531	539	211,000	539
1998-12-29	533	536	528	534	933,000	534
1998-12-28	535	535	520	525	334,000	525
1998-12-25	515	528	507	518	729,000	518
1998-12-24	514	514	502	511	564,000	511
1998-12-22	538	540	512	516	590,000	516
1998-12-21	550	552	547	548	1,069,000	548
1998-12-18	539	548	530	546	1,099,000	546
1998-12-17	538	538	528	534	1,492,000	534
1998-12-16	539	544	525	536	2,109,000	536
1998-12-15	520	540	515	532	1,568,000	532
1998-12-14	517	522	501	510	835,000	510
1998-12-11	531	540	517	521	2,316,000	521
1998-12-10	543	552	541	549	1,799,000	549
1998-12-09	545	546	534	545	1,856,000	545
1998-12-08	539	551	534	545	3,759,000	545
1998-12-07	525	530	521	529	1,200,000	529
1998-12-04	505	518	505	518	391,000	518
1998-12-03	508	516	502	514	940,000	514
1998-12-02	518	521	503	518	726,000	518
1998-12-01	518	529	516	526	1,261,000	526
1998-11-30	518	521	508	512	748,000	512
1998-11-27	523	529	518	518	633,000	518
1998-11-26	526	533	517	533	777,000	533
1998-11-25	531	531	524	529	925,000	529
1998-11-24	538	538	523	529	1,489,000	529
1998-11-20	516	530	513	529	2,987,000	529
1998-11-19	494	503	494	494	704,000	494
1998-11-18	495	502	494	498	920,000	498
1998-11-17	510	510	491	499	948,000	499
1998-11-16	500	503	488	500	599,000	500
1998-11-13	486	495	480	495	1,446,000	495
1998-11-12	487	492	480	486	692,000	486
1998-11-11	469	488	467	487	834,000	487
1998-11-10	463	469	458	460	1,624,000	460
1998-11-09	475	480	461	468	2,431,000	468
1998-11-06	505	508	493	495	731,000	495
1998-11-05	534	534	512	518	2,699,000	518
1998-11-04	520	525	517	525	1,474,000	525
1998-11-02	497	510	497	510	1,410,000	510
1998-10-30	498	498	486	493	919,000	493
1998-10-29	485	500	485	499	1,021,000	499
1998-10-28	495	496	483	485	1,021,000	485
1998-10-27	502	506	495	501	1,601,000	501
1998-10-26	500	505	495	499	1,151,000	499
1998-10-23	500	508	495	500	2,025,000	500
1998-10-22	486	500	484	495	1,621,000	495
1998-10-21	490	495	470	479	2,411,000	479
1998-10-20	487	488	481	488	958,000	488
1998-10-19	487	490	477	482	1,307,000	482
1998-10-16	464	466	456	462	647,000	462
1998-10-15	463	465	445	454	1,335,000	454
1998-10-14	480	489	470	470	1,798,000	470
1998-10-13	478	491	471	483	2,513,000	483
1998-10-12	470	480	469	476	3,149,000	476
1998-10-09	433	460	433	456	2,333,000	456
1998-10-08	445	456	435	435	2,168,000	435
1998-10-07	435	451	433	444	2,429,000	444
1998-10-06	409	430	409	425	609,000	425
1998-10-05	413	420	405	405	523,000	405
1998-10-02	406	420	405	414	789,000	414
1998-10-01	416	427	407	407	1,002,000	407
1998-09-30	435	437	416	416	908,000	416
1998-09-29	449	449	423	430	897,000	430
1998-09-28	433	447	430	444	1,117,000	444
1998-09-25	425	433	425	430	1,713,000	430
1998-09-24	430	430	421	428	1,361,000	428
1998-09-22	412	416	400	406	2,781,000	406
1998-09-21	418	421	412	412	1,273,000	412
1998-09-18	415	427	415	424	606,000	424
1998-09-17	430	430	415	417	555,000	417
1998-09-16	418	425	413	418	1,220,000	418
1998-09-14	420	424	417	423	844,000	423
1998-09-11	423	426	410	418	4,015,000	418
1998-09-10	455	456	436	438	528,000	438
1998-09-09	459	465	434	443	818,000	443
1998-09-08	452	475	450	459	968,000	459
1998-09-07	427	455	424	453	1,519,000	453
1998-09-04	425	430	422	422	319,000	422
1998-09-03	430	434	425	428	274,000	428
1998-09-02	435	448	434	437	742,000	437
1998-09-01	415	438	410	434	806,000	434
1998-08-31	419	427	415	421	1,521,000	421
1998-08-28	430	438	420	429	1,484,000	429
1998-08-27	448	450	430	440	825,000	440
1998-08-26	459	460	440	443	1,279,000	443
1998-08-25	470	474	460	461	1,068,000	461
1998-08-24	465	470	460	465	684,000	465
1998-08-21	477	488	475	483	375,000	483
1998-08-20	488	488	470	477	336,000	477
1998-08-19	479	499	474	489	810,000	489
1998-08-18	466	482	462	474	557,000	474
1998-08-17	465	466	454	456	1,505,000	456
1998-08-14	475	481	465	468	1,456,000	468
1998-08-13	494	498	480	480	1,353,000	480
1998-08-12	492	503	487	493	1,627,000	493
1998-08-11	511	511	489	492	2,089,000	492
1998-08-10	514	514	505	508	953,000	508
1998-08-07	512	518	505	508	1,756,000	508
1998-08-06	519	519	509	510	1,192,000	510
1998-08-05	499	508	491	501	536,000	501
1998-08-04	491	500	490	499	447,000	499
1998-08-03	500	500	491	491	206,000	491
1998-07-31	502	510	496	510	917,000	510
1998-07-30	479	493	479	492	853,000	492
1998-07-29	483	484	473	474	1,137,000	474
1998-07-28	485	487	473	473	1,372,000	473
1998-07-27	495	499	480	480	969,000	480
1998-07-24	503	506	497	499	2,120,000	499
1998-07-23	501	511	499	504	1,364,000	504
1998-07-22	505	510	500	501	1,572,000	501
1998-07-21	514	532	513	525	1,095,000	525
1998-07-17	535	535	516	518	648,000	518
1998-07-16	524	537	504	537	696,000	537
1998-07-15	545	545	532	534	1,631,000	534
1998-07-14	520	535	515	535	1,771,000	535
1998-07-13	490	517	480	517	773,000	517
1998-07-10	525	525	501	501	1,697,000	501
1998-07-09	510	518	510	515	1,017,000	515
1998-07-08	538	538	521	524	802,000	524
1998-07-07	527	535	527	530	239,000	530
1998-07-06	545	547	534	537	2,196,000	537
1998-07-03	540	543	528	539	2,791,000	539
1998-07-02	568	570	542	548	3,865,000	548
1998-07-01	500	570	492	568	4,644,000	568
1998-06-30	456	500	455	500	2,573,000	500
1998-06-29	446	452	446	451	2,035,000	451
1998-06-26	446	455	443	446	1,660,000	446
1998-06-25	448	454	442	445	2,065,000	445
1998-06-24	459	460	446	448	1,236,000	448
1998-06-23	480	480	454	460	1,092,000	460
1998-06-22	478	488	473	478	526,000	478
1998-06-19	482	490	472	488	902,000	488
1998-06-18	472	490	469	482	2,145,000	482
1998-06-17	445	445	428	437	1,579,000	437
1998-06-16	427	443	425	435	1,909,000	435
1998-06-15	437	438	421	427	1,377,000	427
1998-06-12	449	449	435	442	2,496,000	442
1998-06-11	461	463	445	449	1,162,000	449
1998-06-10	468	468	461	461	526,000	461
1998-06-09	465	470	461	468	799,000	468
1998-06-08	470	471	467	469	504,000	469
1998-06-05	470	473	467	470	435,000	470
1998-06-04	469	479	466	470	275,000	470
1998-06-03	475	475	466	469	467,000	469
1998-06-02	480	480	473	480	289,000	480
1998-06-01	485	490	470	470	752,000	470
1998-05-29	471	482	470	479	451,000	479
1998-05-28	469	477	465	476	882,000	476
1998-05-27	488	488	465	474	1,676,000	474
1998-05-26	488	499	488	498	522,000	498
1998-05-25	490	491	480	488	760,000	488
1998-05-22	499	501	483	494	632,000	494
1998-05-21	500	515	497	502	1,348,000	502
1998-05-20	490	505	490	496	1,595,000	496
1998-05-19	490	496	485	491	1,280,000	491
1998-05-18	475	490	474	484	1,819,000	484
1998-05-15	465	475	465	468	1,124,000	468
1998-05-14	472	477	465	471	1,128,000	471
1998-05-13	475	480	463	477	983,000	477
1998-05-12	475	483	474	475	1,682,000	475
1998-05-11	458	464	451	460	842,000	460
1998-05-08	449	458	447	448	1,165,000	448
1998-05-07	453	463	450	454	850,000	454
1998-05-06	460	460	450	455	742,000	455
1998-05-01	467	469	458	460	731,000	460
1998-04-30	460	475	456	464	863,000	464
1998-04-28	455	464	450	455	1,154,000	455
1998-04-27	460	465	455	458	724,000	458
1998-04-24	459	477	457	466	1,891,000	466
1998-04-23	453	464	452	464	883,000	464
1998-04-22	465	466	455	456	978,000	456
1998-04-21	469	470	459	465	1,490,000	465
1998-04-20	461	469	461	466	734,000	466
1998-04-17	460	470	457	460	1,548,000	460
1998-04-16	488	492	454	455	1,895,000	455
1998-04-15	484	487	475	483	1,882,000	483
1998-04-14	496	500	492	499	408,000	499
1998-04-13	497	500	495	497	491,000	497
1998-04-10	507	507	492	500	900,000	500
1998-04-09	514	514	487	507	1,272,000	507
1998-04-08	504	525	501	514	1,496,000	514
1998-04-07	470	503	470	496	1,276,000	496
1998-04-06	464	465	453	465	540,000	465
1998-04-03	448	465	444	444	855,000	444
1998-04-02	482	482	443	443	1,163,000	443
1998-04-01	493	493	482	483	948,000	483
1998-03-31	475	500	466	498	2,241,000	498
1998-03-30	504	513	490	495	1,218,000	495
1998-03-27	510	514	503	503	1,096,000	503
1998-03-26	502	508	495	499	1,536,000	499
1998-03-25	500	506	495	500	1,853,000	500
1998-03-24	516	519	505	510	1,642,000	510
1998-03-23	520	527	517	523	2,066,000	523
1998-03-20	513	529	510	529	2,299,000	529
1998-03-19	516	520	510	515	1,382,000	515
1998-03-18	542	546	520	526	1,206,000	526
1998-03-17	550	550	541	548	937,000	548
1998-03-16	565	565	541	548	571,000	548
1998-03-13	543	565	543	564	2,576,000	564
1998-03-12	548	549	541	543	388,000	543
1998-03-11	553	555	545	548	481,000	548
1998-03-10	553	563	546	562	910,000	562
1998-03-09	565	565	543	543	787,000	543
1998-03-06	549	565	545	565	1,764,000	565
1998-03-05	550	552	541	551	584,000	551
1998-03-04	557	565	552	565	604,000	565
1998-03-03	569	570	554	555	1,013,000	555
1998-03-02	569	578	562	577	1,389,000	577
1998-02-27	527	564	527	564	1,061,000	564
1998-02-26	524	526	511	522	1,569,000	522
1998-02-25	512	526	507	524	1,838,000	524
1998-02-24	542	542	525	532	1,053,000	532
1998-02-23	535	547	535	543	388,000	543
1998-02-20	535	545	533	545	912,000	545
1998-02-19	533	540	530	535	1,180,000	535
1998-02-18	560	560	540	547	537,000	547
1998-02-17	532	560	530	560	869,000	560
1998-02-16	536	538	522	533	1,080,000	533
1998-02-13	580	581	551	564	1,462,000	564
1998-02-12	620	620	600	608	1,147,000	608
1998-02-10	601	611	587	610	3,955,000	610
1998-02-09	589	592	582	586	2,915,000	586
1998-02-06	551	556	547	552	1,196,000	552
1998-02-05	530	553	520	546	2,015,000	546
1998-02-04	538	544	531	535	1,624,000	535
1998-02-03	527	534	515	530	1,279,000	530
1998-02-02	512	516	503	507	1,148,000	507
1998-01-30	511	512	505	505	1,498,000	505
1998-01-29	520	524	501	501	2,327,000	501
1998-01-28	540	548	520	524	3,718,000	524
1998-01-27	550	564	540	542	2,787,000	542
1998-01-26	560	580	550	570	2,437,000	570
1998-01-23	565	565	543	554	3,442,000	554
1998-01-22	548	575	545	575	2,212,000	575
1998-01-21	547	555	539	553	2,114,000	553
1998-01-20	512	518	505	517	1,424,000	517
1998-01-19	500	522	500	517	1,672,000	517
1998-01-16	448	492	448	490	2,277,000	490
1998-01-14	410	419	408	418	703,000	418
1998-01-13	406	415	402	407	875,000	407
1998-01-12	401	420	400	411	567,000	411
1998-01-09	411	415	404	406	860,000	406
1998-01-08	407	448	407	416	794,000	416
1998-01-07	412	415	404	412	720,000	412
1998-01-06	420	422	402	422	770,000	422
1998-01-05	430	440	410	415	227,000	415

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31