3407 旭化成(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 513 | 525 | 510 | 525 | 385,000 | 525 |
| 1999-12-29 | 521 | 526 | 519 | 520 | 590,000 | 520 |
| 1999-12-28 | 530 | 534 | 520 | 525 | 686,000 | 525 |
| 1999-12-27 | 530 | 538 | 526 | 537 | 550,000 | 537 |
| 1999-12-24 | 548 | 548 | 530 | 531 | 1,226,000 | 531 |
| 1999-12-22 | 550 | 555 | 545 | 549 | 770,000 | 549 |
| 1999-12-21 | 539 | 557 | 539 | 545 | 992,000 | 545 |
| 1999-12-20 | 559 | 564 | 550 | 559 | 2,237,000 | 559 |
| 1999-12-17 | 576 | 579 | 550 | 550 | 1,361,000 | 550 |
| 1999-12-16 | 570 | 580 | 567 | 569 | 1,684,000 | 569 |
| 1999-12-15 | 567 | 581 | 561 | 580 | 3,673,000 | 580 |
| 1999-12-14 | 550 | 564 | 544 | 564 | 4,071,000 | 564 |
| 1999-12-13 | 550 | 550 | 534 | 540 | 3,282,000 | 540 |
| 1999-12-10 | 516 | 537 | 515 | 531 | 7,423,000 | 531 |
| 1999-12-09 | 539 | 540 | 522 | 526 | 2,771,000 | 526 |
| 1999-12-08 | 554 | 555 | 530 | 537 | 4,847,000 | 537 |
| 1999-12-07 | 594 | 596 | 568 | 571 | 2,544,000 | 571 |
| 1999-12-06 | 594 | 595 | 586 | 592 | 2,622,000 | 592 |
| 1999-12-03 | 590 | 592 | 580 | 580 | 3,270,000 | 580 |
| 1999-12-02 | 584 | 584 | 571 | 581 | 1,744,000 | 581 |
| 1999-12-01 | 560 | 573 | 555 | 564 | 1,771,000 | 564 |
| 1999-11-30 | 584 | 589 | 555 | 556 | 3,099,000 | 556 |
| 1999-11-29 | 568 | 582 | 565 | 574 | 2,527,000 | 574 |
| 1999-11-26 | 559 | 568 | 557 | 560 | 2,398,000 | 560 |
| 1999-11-25 | 540 | 544 | 519 | 533 | 3,096,000 | 533 |
| 1999-11-24 | 569 | 569 | 543 | 544 | 2,378,000 | 544 |
| 1999-11-22 | 587 | 587 | 555 | 559 | 2,325,000 | 559 |
| 1999-11-19 | 589 | 589 | 564 | 567 | 1,828,000 | 567 |
| 1999-11-18 | 565 | 580 | 557 | 565 | 3,459,000 | 565 |
| 1999-11-17 | 532 | 559 | 528 | 558 | 2,501,000 | 558 |
| 1999-11-16 | 500 | 521 | 500 | 512 | 2,238,000 | 512 |
| 1999-11-15 | 525 | 525 | 500 | 500 | 1,920,000 | 500 |
| 1999-11-12 | 521 | 545 | 519 | 525 | 2,339,000 | 525 |
| 1999-11-11 | 533 | 545 | 521 | 540 | 2,479,000 | 540 |
| 1999-11-10 | 555 | 555 | 535 | 553 | 1,232,000 | 553 |
| 1999-11-09 | 554 | 570 | 550 | 551 | 1,490,000 | 551 |
| 1999-11-08 | 572 | 574 | 543 | 544 | 1,389,000 | 544 |
| 1999-11-05 | 565 | 570 | 557 | 567 | 1,277,000 | 567 |
| 1999-11-04 | 575 | 579 | 551 | 560 | 3,784,000 | 560 |
| 1999-11-02 | 594 | 597 | 575 | 582 | 1,311,000 | 582 |
| 1999-11-01 | 599 | 608 | 594 | 594 | 1,420,000 | 594 |
| 1999-10-29 | 595 | 630 | 595 | 630 | 2,338,000 | 630 |
| 1999-10-28 | 584 | 597 | 575 | 575 | 781,000 | 575 |
| 1999-10-27 | 585 | 600 | 576 | 579 | 861,000 | 579 |
| 1999-10-26 | 609 | 620 | 595 | 595 | 1,003,000 | 595 |
| 1999-10-25 | 597 | 623 | 595 | 609 | 1,870,000 | 609 |
| 1999-10-22 | 594 | 609 | 594 | 595 | 1,309,000 | 595 |
| 1999-10-21 | 606 | 606 | 593 | 604 | 1,578,000 | 604 |
| 1999-10-20 | 583 | 607 | 576 | 607 | 2,320,000 | 607 |
| 1999-10-19 | 571 | 580 | 567 | 576 | 2,014,000 | 576 |
| 1999-10-18 | 566 | 580 | 562 | 571 | 1,419,000 | 571 |
| 1999-10-15 | 570 | 581 | 556 | 565 | 2,484,000 | 565 |
| 1999-10-14 | 565 | 580 | 542 | 575 | 2,526,000 | 575 |
| 1999-10-13 | 579 | 580 | 568 | 575 | 1,926,000 | 575 |
| 1999-10-12 | 587 | 598 | 568 | 580 | 2,023,000 | 580 |
| 1999-10-08 | 566 | 579 | 563 | 578 | 3,907,000 | 578 |
| 1999-10-07 | 560 | 562 | 548 | 556 | 1,252,000 | 556 |
| 1999-10-06 | 551 | 560 | 546 | 552 | 1,794,000 | 552 |
| 1999-10-05 | 557 | 565 | 538 | 541 | 2,097,000 | 541 |
| 1999-10-04 | 565 | 567 | 546 | 547 | 1,466,000 | 547 |
| 1999-10-01 | 568 | 579 | 560 | 561 | 1,294,000 | 561 |
| 1999-09-30 | 567 | 593 | 563 | 593 | 1,350,000 | 593 |
| 1999-09-29 | 556 | 572 | 550 | 569 | 1,484,000 | 569 |
| 1999-09-28 | 540 | 555 | 540 | 546 | 1,674,000 | 546 |
| 1999-09-27 | 530 | 550 | 528 | 530 | 5,187,000 | 530 |
| 1999-09-24 | 536 | 536 | 509 | 517 | 6,036,000 | 517 |
| 1999-09-22 | 580 | 588 | 562 | 566 | 4,032,000 | 566 |
| 1999-09-21 | 610 | 610 | 591 | 599 | 1,838,000 | 599 |
| 1999-09-20 | 620 | 622 | 598 | 622 | 1,978,000 | 622 |
| 1999-09-17 | 610 | 620 | 593 | 615 | 2,182,000 | 615 |
| 1999-09-16 | 610 | 623 | 603 | 623 | 2,127,000 | 623 |
| 1999-09-14 | 603 | 615 | 586 | 611 | 2,146,000 | 611 |
| 1999-09-13 | 612 | 620 | 610 | 613 | 1,553,000 | 613 |
| 1999-09-10 | 619 | 623 | 612 | 612 | 4,812,000 | 612 |
| 1999-09-09 | 622 | 623 | 610 | 612 | 1,956,000 | 612 |
| 1999-09-08 | 598 | 603 | 593 | 602 | 1,316,000 | 602 |
| 1999-09-07 | 612 | 619 | 589 | 593 | 3,358,000 | 593 |
| 1999-09-06 | 623 | 633 | 608 | 611 | 1,394,000 | 611 |
| 1999-09-03 | 628 | 639 | 625 | 633 | 685,000 | 633 |
| 1999-09-02 | 640 | 640 | 625 | 625 | 1,836,000 | 625 |
| 1999-09-01 | 635 | 661 | 635 | 660 | 2,052,000 | 660 |
| 1999-08-31 | 675 | 677 | 585 | 585 | 2,266,000 | 585 |
| 1999-08-30 | 672 | 689 | 665 | 685 | 1,429,000 | 685 |
| 1999-08-27 | 682 | 690 | 652 | 652 | 1,395,000 | 652 |
| 1999-08-26 | 698 | 702 | 689 | 692 | 2,854,000 | 692 |
| 1999-08-25 | 685 | 692 | 675 | 688 | 2,058,000 | 688 |
| 1999-08-24 | 683 | 695 | 678 | 689 | 2,700,000 | 689 |
| 1999-08-23 | 688 | 690 | 657 | 663 | 2,186,000 | 663 |
| 1999-08-20 | 661 | 685 | 661 | 684 | 5,366,000 | 684 |
| 1999-08-19 | 644 | 653 | 639 | 651 | 2,219,000 | 651 |
| 1999-08-18 | 640 | 641 | 625 | 639 | 1,036,000 | 639 |
| 1999-08-17 | 640 | 642 | 631 | 640 | 1,162,000 | 640 |
| 1999-08-16 | 647 | 647 | 630 | 630 | 784,000 | 630 |
| 1999-08-13 | 645 | 645 | 629 | 637 | 2,263,000 | 637 |
| 1999-08-12 | 618 | 651 | 616 | 640 | 3,327,000 | 640 |
| 1999-08-11 | 599 | 605 | 594 | 604 | 2,232,000 | 604 |
| 1999-08-10 | 590 | 590 | 574 | 589 | 1,754,000 | 589 |
| 1999-08-09 | 608 | 613 | 588 | 588 | 3,296,000 | 588 |
| 1999-08-06 | 596 | 605 | 590 | 598 | 3,318,000 | 598 |
| 1999-08-05 | 570 | 588 | 569 | 586 | 2,498,000 | 586 |
| 1999-08-04 | 575 | 580 | 567 | 570 | 3,497,000 | 570 |
| 1999-08-03 | 582 | 587 | 564 | 570 | 2,784,000 | 570 |
| 1999-08-02 | 575 | 589 | 575 | 577 | 2,650,000 | 577 |
| 1999-07-30 | 590 | 590 | 574 | 575 | 2,616,000 | 575 |
| 1999-07-29 | 600 | 600 | 591 | 591 | 2,533,000 | 591 |
| 1999-07-28 | 615 | 617 | 598 | 598 | 2,074,000 | 598 |
| 1999-07-27 | 620 | 625 | 605 | 605 | 1,390,000 | 605 |
| 1999-07-26 | 635 | 635 | 623 | 623 | 723,000 | 623 |
| 1999-07-23 | 636 | 638 | 627 | 631 | 2,015,000 | 631 |
| 1999-07-22 | 670 | 671 | 635 | 637 | 2,523,000 | 637 |
| 1999-07-21 | 669 | 673 | 661 | 669 | 1,569,000 | 669 |
| 1999-07-19 | 676 | 678 | 660 | 663 | 1,408,000 | 663 |
| 1999-07-16 | 685 | 686 | 670 | 670 | 3,057,000 | 670 |
| 1999-07-15 | 663 | 679 | 663 | 679 | 2,967,000 | 679 |
| 1999-07-14 | 658 | 663 | 658 | 658 | 3,302,000 | 658 |
| 1999-07-13 | 655 | 662 | 652 | 658 | 1,602,000 | 658 |
| 1999-07-12 | 663 | 670 | 658 | 664 | 1,121,000 | 664 |
| 1999-07-09 | 660 | 672 | 651 | 653 | 3,910,000 | 653 |
| 1999-07-08 | 665 | 665 | 645 | 650 | 2,157,000 | 650 |
| 1999-07-07 | 680 | 681 | 664 | 665 | 1,717,000 | 665 |
| 1999-07-06 | 680 | 682 | 665 | 676 | 1,735,000 | 676 |
| 1999-07-05 | 699 | 703 | 685 | 687 | 3,425,000 | 687 |
| 1999-07-02 | 669 | 682 | 666 | 681 | 1,617,000 | 681 |
| 1999-07-01 | 677 | 681 | 657 | 657 | 2,655,000 | 657 |
| 1999-06-30 | 691 | 693 | 670 | 671 | 1,889,000 | 671 |
| 1999-06-29 | 687 | 702 | 686 | 691 | 1,499,000 | 691 |
| 1999-06-28 | 683 | 685 | 678 | 682 | 1,102,000 | 682 |
| 1999-06-25 | 685 | 695 | 680 | 683 | 1,516,000 | 683 |
| 1999-06-24 | 694 | 694 | 676 | 689 | 1,645,000 | 689 |
| 1999-06-23 | 707 | 715 | 696 | 696 | 1,398,000 | 696 |
| 1999-06-22 | 735 | 735 | 723 | 727 | 1,335,000 | 727 |
| 1999-06-21 | 730 | 738 | 726 | 735 | 1,579,000 | 735 |
| 1999-06-18 | 734 | 734 | 726 | 730 | 1,360,000 | 730 |
| 1999-06-17 | 720 | 725 | 710 | 724 | 1,298,000 | 724 |
| 1999-06-16 | 729 | 729 | 700 | 702 | 2,082,000 | 702 |
| 1999-06-15 | 723 | 735 | 718 | 731 | 2,375,000 | 731 |
| 1999-06-14 | 725 | 725 | 704 | 709 | 1,865,000 | 709 |
| 1999-06-11 | 704 | 716 | 700 | 705 | 6,686,000 | 705 |
| 1999-06-10 | 681 | 686 | 670 | 679 | 1,963,000 | 679 |
| 1999-06-09 | 675 | 695 | 675 | 691 | 740,000 | 691 |
| 1999-06-08 | 681 | 685 | 670 | 685 | 419,000 | 685 |
| 1999-06-07 | 672 | 687 | 670 | 681 | 729,000 | 681 |
| 1999-06-04 | 658 | 667 | 653 | 667 | 603,000 | 667 |
| 1999-06-03 | 663 | 667 | 653 | 653 | 1,006,000 | 653 |
| 1999-06-02 | 670 | 685 | 663 | 668 | 1,053,000 | 668 |
| 1999-06-01 | 647 | 680 | 647 | 660 | 1,131,000 | 660 |
| 1999-05-31 | 645 | 649 | 634 | 649 | 1,580,000 | 649 |
| 1999-05-28 | 659 | 659 | 645 | 656 | 1,343,000 | 656 |
| 1999-05-27 | 690 | 693 | 660 | 670 | 660,000 | 670 |
| 1999-05-26 | 681 | 704 | 676 | 692 | 1,293,000 | 692 |
| 1999-05-25 | 683 | 687 | 681 | 681 | 1,055,000 | 681 |
| 1999-05-24 | 682 | 691 | 680 | 691 | 939,000 | 691 |
| 1999-05-21 | 690 | 705 | 683 | 692 | 1,678,000 | 692 |
| 1999-05-20 | 716 | 724 | 695 | 700 | 1,395,000 | 700 |
| 1999-05-19 | 709 | 724 | 706 | 710 | 2,462,000 | 710 |
| 1999-05-18 | 730 | 754 | 722 | 742 | 2,681,000 | 742 |
| 1999-05-17 | 715 | 728 | 706 | 720 | 1,131,000 | 720 |
| 1999-05-14 | 720 | 740 | 720 | 721 | 1,610,000 | 721 |
| 1999-05-13 | 727 | 732 | 711 | 712 | 901,000 | 712 |
| 1999-05-12 | 732 | 745 | 732 | 737 | 900,000 | 737 |
| 1999-05-11 | 737 | 740 | 730 | 730 | 1,321,000 | 730 |
| 1999-05-10 | 749 | 750 | 736 | 737 | 644,000 | 737 |
| 1999-05-07 | 750 | 760 | 740 | 750 | 2,260,000 | 750 |
| 1999-05-06 | 725 | 750 | 721 | 750 | 2,121,000 | 750 |
| 1999-04-30 | 727 | 730 | 695 | 695 | 2,135,000 | 695 |
| 1999-04-28 | 720 | 742 | 720 | 731 | 2,902,000 | 731 |
| 1999-04-27 | 700 | 705 | 692 | 700 | 2,227,000 | 700 |
| 1999-04-26 | 711 | 714 | 695 | 695 | 1,285,000 | 695 |
| 1999-04-23 | 720 | 730 | 709 | 721 | 2,975,000 | 721 |
| 1999-04-22 | 706 | 708 | 680 | 700 | 3,917,000 | 700 |
| 1999-04-21 | 750 | 753 | 723 | 736 | 2,271,000 | 736 |
| 1999-04-20 | 760 | 760 | 739 | 759 | 3,469,000 | 759 |
| 1999-04-19 | 767 | 772 | 760 | 770 | 3,537,000 | 770 |
| 1999-04-16 | 743 | 755 | 742 | 747 | 2,317,000 | 747 |
| 1999-04-15 | 738 | 748 | 732 | 742 | 2,610,000 | 742 |
| 1999-04-14 | 723 | 738 | 715 | 731 | 2,730,000 | 731 |
| 1999-04-13 | 715 | 728 | 715 | 723 | 1,995,000 | 723 |
| 1999-04-12 | 695 | 710 | 679 | 695 | 1,662,000 | 695 |
| 1999-04-09 | 739 | 739 | 685 | 695 | 3,383,000 | 695 |
| 1999-04-08 | 729 | 729 | 720 | 729 | 1,462,000 | 729 |
| 1999-04-07 | 719 | 725 | 700 | 725 | 1,356,000 | 725 |
| 1999-04-06 | 727 | 727 | 685 | 725 | 1,710,000 | 725 |
| 1999-04-05 | 719 | 743 | 719 | 727 | 1,626,000 | 727 |
| 1999-04-02 | 720 | 724 | 703 | 718 | 1,604,000 | 718 |
| 1999-04-01 | 693 | 724 | 692 | 720 | 3,421,000 | 720 |
| 1999-03-31 | 690 | 697 | 685 | 693 | 2,443,000 | 693 |
| 1999-03-30 | 697 | 710 | 689 | 690 | 3,500,000 | 690 |
| 1999-03-29 | 641 | 664 | 641 | 657 | 2,044,000 | 657 |
| 1999-03-26 | 625 | 641 | 620 | 631 | 1,160,000 | 631 |
| 1999-03-25 | 610 | 625 | 607 | 612 | 2,804,000 | 612 |
| 1999-03-24 | 591 | 615 | 590 | 601 | 3,490,000 | 601 |
| 1999-03-23 | 640 | 644 | 611 | 620 | 2,595,000 | 620 |
| 1999-03-19 | 610 | 627 | 598 | 620 | 4,181,000 | 620 |
| 1999-03-18 | 639 | 639 | 601 | 601 | 4,475,000 | 601 |
| 1999-03-17 | 632 | 643 | 610 | 643 | 3,940,000 | 643 |
| 1999-03-16 | 638 | 651 | 637 | 650 | 4,038,000 | 650 |
| 1999-03-15 | 616 | 639 | 610 | 638 | 3,845,000 | 638 |
| 1999-03-12 | 634 | 634 | 596 | 596 | 4,534,000 | 596 |
| 1999-03-11 | 588 | 595 | 585 | 594 | 3,082,000 | 594 |
| 1999-03-10 | 583 | 585 | 575 | 583 | 2,398,000 | 583 |
| 1999-03-09 | 576 | 579 | 570 | 578 | 1,263,000 | 578 |
| 1999-03-08 | 585 | 590 | 575 | 575 | 1,975,000 | 575 |
| 1999-03-05 | 577 | 583 | 570 | 580 | 2,601,000 | 580 |
| 1999-03-04 | 566 | 576 | 560 | 573 | 1,696,000 | 573 |
| 1999-03-03 | 551 | 569 | 549 | 569 | 809,000 | 569 |
| 1999-03-02 | 560 | 565 | 551 | 551 | 1,448,000 | 551 |
| 1999-03-01 | 552 | 564 | 550 | 550 | 812,000 | 550 |
| 1999-02-26 | 550 | 570 | 550 | 569 | 1,524,000 | 569 |
| 1999-02-25 | 550 | 554 | 547 | 551 | 1,048,000 | 551 |
| 1999-02-24 | 546 | 552 | 545 | 550 | 1,257,000 | 550 |
| 1999-02-23 | 539 | 555 | 539 | 546 | 2,445,000 | 546 |
| 1999-02-22 | 520 | 549 | 520 | 535 | 1,977,000 | 535 |
| 1999-02-19 | 522 | 522 | 506 | 510 | 1,756,000 | 510 |
| 1999-02-18 | 543 | 543 | 514 | 528 | 1,252,000 | 528 |
| 1999-02-17 | 548 | 551 | 540 | 544 | 3,398,000 | 544 |
| 1999-02-16 | 543 | 548 | 542 | 543 | 1,386,000 | 543 |
| 1999-02-15 | 545 | 545 | 538 | 545 | 1,118,000 | 545 |
| 1999-02-12 | 528 | 543 | 528 | 541 | 1,989,000 | 541 |
| 1999-02-10 | 528 | 530 | 524 | 527 | 1,676,000 | 527 |
| 1999-02-09 | 527 | 533 | 517 | 524 | 1,635,000 | 524 |
| 1999-02-08 | 520 | 525 | 510 | 524 | 1,425,000 | 524 |
| 1999-02-05 | 514 | 516 | 507 | 516 | 1,031,000 | 516 |
| 1999-02-04 | 509 | 514 | 504 | 513 | 1,049,000 | 513 |
| 1999-02-03 | 499 | 505 | 496 | 499 | 353,000 | 499 |
| 1999-02-02 | 514 | 515 | 505 | 509 | 758,000 | 509 |
| 1999-02-01 | 505 | 510 | 496 | 505 | 505,000 | 505 |
| 1999-01-29 | 509 | 522 | 490 | 490 | 1,496,000 | 490 |
| 1999-01-28 | 505 | 515 | 502 | 509 | 1,206,000 | 509 |
| 1999-01-27 | 494 | 520 | 494 | 508 | 1,838,000 | 508 |
| 1999-01-26 | 483 | 506 | 483 | 504 | 2,040,000 | 504 |
| 1999-01-25 | 475 | 483 | 465 | 478 | 2,215,000 | 478 |
| 1999-01-22 | 493 | 498 | 475 | 480 | 3,239,000 | 480 |
| 1999-01-21 | 503 | 505 | 494 | 501 | 3,173,000 | 501 |
| 1999-01-20 | 509 | 513 | 502 | 513 | 1,102,000 | 513 |
| 1999-01-19 | 514 | 516 | 507 | 508 | 874,000 | 508 |
| 1999-01-18 | 507 | 519 | 500 | 519 | 2,690,000 | 519 |
| 1999-01-14 | 510 | 518 | 510 | 516 | 1,385,000 | 516 |
| 1999-01-13 | 525 | 530 | 512 | 514 | 851,000 | 514 |
| 1999-01-12 | 530 | 536 | 520 | 523 | 1,049,000 | 523 |
| 1999-01-11 | 540 | 540 | 530 | 538 | 619,000 | 538 |
| 1999-01-08 | 544 | 548 | 537 | 546 | 1,153,000 | 546 |
| 1999-01-07 | 540 | 550 | 535 | 548 | 1,486,000 | 548 |
| 1999-01-06 | 513 | 538 | 512 | 530 | 625,000 | 530 |
| 1999-01-05 | 526 | 530 | 502 | 507 | 737,000 | 507 |
| 1999-01-04 | 520 | 529 | 516 | 516 | 457,000 | 516 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
