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