3407 旭化成(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 655 | 660 | 654 | 658 | 440,000 | 658 |
| 2000-12-28 | 659 | 660 | 651 | 660 | 464,000 | 660 |
| 2000-12-27 | 663 | 663 | 658 | 663 | 931,000 | 663 |
| 2000-12-26 | 664 | 664 | 658 | 662 | 516,000 | 662 |
| 2000-12-25 | 661 | 665 | 646 | 660 | 848,000 | 660 |
| 2000-12-22 | 639 | 655 | 631 | 641 | 1,224,000 | 641 |
| 2000-12-21 | 637 | 649 | 630 | 631 | 1,674,000 | 631 |
| 2000-12-20 | 660 | 671 | 648 | 656 | 1,969,000 | 656 |
| 2000-12-19 | 674 | 674 | 654 | 654 | 1,359,000 | 654 |
| 2000-12-18 | 686 | 686 | 669 | 671 | 973,000 | 671 |
| 2000-12-15 | 680 | 691 | 678 | 682 | 1,351,000 | 682 |
| 2000-12-14 | 689 | 694 | 680 | 686 | 1,123,000 | 686 |
| 2000-12-13 | 685 | 686 | 677 | 684 | 1,154,000 | 684 |
| 2000-12-12 | 676 | 685 | 676 | 682 | 1,227,000 | 682 |
| 2000-12-11 | 687 | 691 | 686 | 686 | 1,454,000 | 686 |
| 2000-12-08 | 668 | 690 | 668 | 690 | 3,308,000 | 690 |
| 2000-12-07 | 680 | 681 | 676 | 676 | 719,000 | 676 |
| 2000-12-06 | 693 | 697 | 681 | 687 | 1,628,000 | 687 |
| 2000-12-05 | 700 | 704 | 693 | 694 | 2,573,000 | 694 |
| 2000-12-04 | 693 | 699 | 682 | 695 | 1,705,000 | 695 |
| 2000-12-01 | 686 | 697 | 686 | 694 | 1,475,000 | 694 |
| 2000-11-30 | 669 | 693 | 669 | 693 | 2,335,000 | 693 |
| 2000-11-29 | 692 | 693 | 688 | 689 | 1,009,000 | 689 |
| 2000-11-28 | 684 | 693 | 680 | 687 | 1,538,000 | 687 |
| 2000-11-27 | 679 | 693 | 678 | 684 | 1,372,000 | 684 |
| 2000-11-24 | 666 | 684 | 666 | 678 | 1,363,000 | 678 |
| 2000-11-22 | 694 | 695 | 671 | 680 | 1,508,000 | 680 |
| 2000-11-21 | 690 | 697 | 684 | 697 | 1,739,000 | 697 |
| 2000-11-20 | 690 | 696 | 685 | 695 | 1,241,000 | 695 |
| 2000-11-17 | 675 | 688 | 675 | 683 | 881,000 | 683 |
| 2000-11-16 | 669 | 679 | 669 | 671 | 1,139,000 | 671 |
| 2000-11-15 | 678 | 680 | 668 | 679 | 1,037,000 | 679 |
| 2000-11-14 | 659 | 662 | 651 | 658 | 928,000 | 658 |
| 2000-11-13 | 670 | 670 | 658 | 665 | 1,782,000 | 665 |
| 2000-11-10 | 686 | 699 | 677 | 683 | 1,909,000 | 683 |
| 2000-11-09 | 673 | 680 | 672 | 677 | 497,000 | 677 |
| 2000-11-08 | 674 | 681 | 671 | 679 | 1,244,000 | 679 |
| 2000-11-07 | 687 | 690 | 673 | 681 | 1,834,000 | 681 |
| 2000-11-06 | 686 | 699 | 685 | 693 | 1,765,000 | 693 |
| 2000-11-02 | 689 | 695 | 689 | 694 | 1,441,000 | 694 |
| 2000-11-01 | 676 | 686 | 673 | 685 | 1,002,000 | 685 |
| 2000-10-31 | 679 | 679 | 673 | 676 | 1,244,000 | 676 |
| 2000-10-30 | 690 | 695 | 678 | 689 | 1,173,000 | 689 |
| 2000-10-27 | 674 | 690 | 674 | 685 | 935,000 | 685 |
| 2000-10-26 | 680 | 681 | 668 | 670 | 1,091,000 | 670 |
| 2000-10-25 | 689 | 691 | 670 | 670 | 972,000 | 670 |
| 2000-10-24 | 684 | 690 | 683 | 689 | 369,000 | 689 |
| 2000-10-23 | 680 | 694 | 675 | 690 | 857,000 | 690 |
| 2000-10-20 | 685 | 690 | 681 | 685 | 924,000 | 685 |
| 2000-10-19 | 670 | 695 | 670 | 695 | 1,032,000 | 695 |
| 2000-10-18 | 670 | 684 | 664 | 673 | 1,008,000 | 673 |
| 2000-10-17 | 686 | 690 | 670 | 670 | 720,000 | 670 |
| 2000-10-16 | 688 | 693 | 682 | 686 | 1,242,000 | 686 |
| 2000-10-13 | 686 | 699 | 684 | 699 | 2,136,000 | 699 |
| 2000-10-12 | 681 | 699 | 681 | 696 | 1,677,000 | 696 |
| 2000-10-11 | 685 | 695 | 685 | 691 | 1,380,000 | 691 |
| 2000-10-10 | 667 | 684 | 667 | 679 | 1,313,000 | 679 |
| 2000-10-06 | 671 | 691 | 670 | 680 | 1,059,000 | 680 |
| 2000-10-05 | 698 | 698 | 685 | 689 | 521,000 | 689 |
| 2000-10-04 | 698 | 702 | 691 | 699 | 2,529,000 | 699 |
| 2000-10-03 | 688 | 709 | 681 | 698 | 3,186,000 | 698 |
| 2000-10-02 | 646 | 690 | 646 | 690 | 1,769,000 | 690 |
| 2000-09-29 | 641 | 670 | 636 | 645 | 2,172,000 | 645 |
| 2000-09-28 | 645 | 659 | 642 | 649 | 861,000 | 649 |
| 2000-09-27 | 642 | 661 | 642 | 642 | 1,427,000 | 642 |
| 2000-09-26 | 637 | 664 | 637 | 651 | 2,590,000 | 651 |
| 2000-09-25 | 648 | 654 | 630 | 630 | 1,040,000 | 630 |
| 2000-09-22 | 637 | 650 | 620 | 642 | 2,253,000 | 642 |
| 2000-09-21 | 673 | 687 | 652 | 657 | 5,203,000 | 657 |
| 2000-09-20 | 614 | 650 | 613 | 643 | 5,322,000 | 643 |
| 2000-09-19 | 580 | 586 | 564 | 586 | 4,076,000 | 586 |
| 2000-09-18 | 607 | 607 | 576 | 580 | 4,337,000 | 580 |
| 2000-09-14 | 624 | 628 | 604 | 610 | 2,641,000 | 610 |
| 2000-09-13 | 634 | 635 | 624 | 624 | 1,283,000 | 624 |
| 2000-09-12 | 630 | 634 | 621 | 626 | 2,280,000 | 626 |
| 2000-09-11 | 664 | 664 | 628 | 628 | 1,725,000 | 628 |
| 2000-09-08 | 657 | 663 | 657 | 663 | 2,628,000 | 663 |
| 2000-09-07 | 663 | 663 | 653 | 657 | 1,057,000 | 657 |
| 2000-09-06 | 664 | 666 | 657 | 666 | 1,211,000 | 666 |
| 2000-09-05 | 671 | 677 | 659 | 664 | 940,000 | 664 |
| 2000-09-04 | 683 | 689 | 671 | 680 | 1,622,000 | 680 |
| 2000-09-01 | 674 | 685 | 665 | 685 | 2,652,000 | 685 |
| 2000-08-31 | 668 | 672 | 656 | 667 | 2,613,000 | 667 |
| 2000-08-30 | 685 | 685 | 667 | 668 | 1,424,000 | 668 |
| 2000-08-29 | 678 | 697 | 674 | 697 | 1,202,000 | 697 |
| 2000-08-28 | 682 | 682 | 676 | 678 | 1,488,000 | 678 |
| 2000-08-25 | 690 | 697 | 685 | 689 | 1,491,000 | 689 |
| 2000-08-24 | 687 | 699 | 687 | 697 | 1,480,000 | 697 |
| 2000-08-23 | 694 | 699 | 686 | 687 | 1,779,000 | 687 |
| 2000-08-22 | 697 | 704 | 696 | 704 | 2,420,000 | 704 |
| 2000-08-21 | 710 | 710 | 692 | 699 | 972,000 | 699 |
| 2000-08-18 | 710 | 715 | 701 | 711 | 3,228,000 | 711 |
| 2000-08-17 | 704 | 705 | 693 | 693 | 1,908,000 | 693 |
| 2000-08-16 | 699 | 710 | 698 | 705 | 3,044,000 | 705 |
| 2000-08-15 | 688 | 699 | 670 | 696 | 2,067,000 | 696 |
| 2000-08-14 | 697 | 699 | 666 | 682 | 2,014,000 | 682 |
| 2000-08-11 | 693 | 704 | 693 | 697 | 2,858,000 | 697 |
| 2000-08-10 | 699 | 713 | 693 | 693 | 3,793,000 | 693 |
| 2000-08-09 | 691 | 700 | 691 | 699 | 1,124,000 | 699 |
| 2000-08-08 | 700 | 704 | 685 | 691 | 948,000 | 691 |
| 2000-08-07 | 689 | 702 | 689 | 699 | 1,313,000 | 699 |
| 2000-08-04 | 690 | 699 | 685 | 699 | 1,307,000 | 699 |
| 2000-08-03 | 699 | 699 | 672 | 682 | 1,557,000 | 682 |
| 2000-08-02 | 695 | 699 | 690 | 699 | 1,693,000 | 699 |
| 2000-08-01 | 699 | 701 | 679 | 688 | 2,336,000 | 688 |
| 2000-07-31 | 700 | 705 | 675 | 698 | 1,720,000 | 698 |
| 2000-07-28 | 715 | 719 | 710 | 714 | 1,115,000 | 714 |
| 2000-07-27 | 721 | 725 | 715 | 723 | 1,592,000 | 723 |
| 2000-07-26 | 725 | 730 | 722 | 725 | 1,008,000 | 725 |
| 2000-07-25 | 717 | 735 | 717 | 730 | 2,180,000 | 730 |
| 2000-07-24 | 745 | 749 | 715 | 730 | 2,119,000 | 730 |
| 2000-07-21 | 759 | 767 | 750 | 750 | 1,598,000 | 750 |
| 2000-07-19 | 780 | 781 | 760 | 761 | 3,030,000 | 761 |
| 2000-07-18 | 786 | 800 | 783 | 800 | 2,889,000 | 800 |
| 2000-07-17 | 790 | 803 | 782 | 785 | 2,502,000 | 785 |
| 2000-07-14 | 792 | 799 | 782 | 782 | 2,403,000 | 782 |
| 2000-07-13 | 800 | 803 | 790 | 800 | 2,857,000 | 800 |
| 2000-07-12 | 800 | 822 | 800 | 819 | 5,810,000 | 819 |
| 2000-07-11 | 799 | 800 | 793 | 800 | 1,729,000 | 800 |
| 2000-07-10 | 799 | 799 | 785 | 797 | 1,788,000 | 797 |
| 2000-07-07 | 790 | 798 | 777 | 798 | 2,799,000 | 798 |
| 2000-07-06 | 785 | 798 | 782 | 794 | 3,527,000 | 794 |
| 2000-07-05 | 800 | 809 | 791 | 791 | 3,434,000 | 791 |
| 2000-07-04 | 780 | 802 | 770 | 796 | 6,350,000 | 796 |
| 2000-07-03 | 745 | 784 | 745 | 780 | 3,844,000 | 780 |
| 2000-06-30 | 755 | 764 | 750 | 750 | 2,426,000 | 750 |
| 2000-06-29 | 753 | 764 | 751 | 755 | 2,051,000 | 755 |
| 2000-06-28 | 750 | 765 | 747 | 753 | 3,082,000 | 753 |
| 2000-06-27 | 735 | 747 | 731 | 745 | 2,289,000 | 745 |
| 2000-06-26 | 724 | 755 | 724 | 745 | 2,931,000 | 745 |
| 2000-06-23 | 721 | 745 | 712 | 725 | 3,346,000 | 725 |
| 2000-06-22 | 730 | 734 | 711 | 711 | 1,399,000 | 711 |
| 2000-06-21 | 732 | 752 | 732 | 741 | 2,799,000 | 741 |
| 2000-06-20 | 723 | 746 | 723 | 742 | 1,791,000 | 742 |
| 2000-06-19 | 730 | 744 | 726 | 744 | 3,604,000 | 744 |
| 2000-06-16 | 732 | 740 | 727 | 731 | 6,894,000 | 731 |
| 2000-06-15 | 725 | 738 | 720 | 724 | 4,456,000 | 724 |
| 2000-06-14 | 716 | 730 | 710 | 728 | 5,141,000 | 728 |
| 2000-06-13 | 694 | 712 | 694 | 711 | 2,173,000 | 711 |
| 2000-06-12 | 705 | 705 | 690 | 698 | 1,211,000 | 698 |
| 2000-06-09 | 684 | 706 | 684 | 692 | 3,274,000 | 692 |
| 2000-06-08 | 674 | 699 | 672 | 694 | 3,242,000 | 694 |
| 2000-06-07 | 666 | 667 | 661 | 664 | 2,327,000 | 664 |
| 2000-06-06 | 672 | 679 | 669 | 675 | 1,428,000 | 675 |
| 2000-06-05 | 687 | 688 | 667 | 680 | 1,917,000 | 680 |
| 2000-06-02 | 690 | 700 | 669 | 672 | 1,820,000 | 672 |
| 2000-06-01 | 680 | 694 | 674 | 693 | 2,020,000 | 693 |
| 2000-05-31 | 686 | 690 | 669 | 670 | 2,883,000 | 670 |
| 2000-05-30 | 710 | 714 | 700 | 702 | 790,000 | 702 |
| 2000-05-29 | 719 | 726 | 708 | 720 | 838,000 | 720 |
| 2000-05-26 | 723 | 731 | 705 | 719 | 1,602,000 | 719 |
| 2000-05-25 | 723 | 738 | 714 | 736 | 4,737,000 | 736 |
| 2000-05-24 | 715 | 717 | 706 | 713 | 1,921,000 | 713 |
| 2000-05-23 | 701 | 720 | 700 | 720 | 1,400,000 | 720 |
| 2000-05-22 | 704 | 725 | 697 | 715 | 1,939,000 | 715 |
| 2000-05-19 | 700 | 710 | 690 | 710 | 988,000 | 710 |
| 2000-05-18 | 681 | 720 | 681 | 720 | 3,059,000 | 720 |
| 2000-05-17 | 709 | 709 | 696 | 701 | 1,148,000 | 701 |
| 2000-05-16 | 715 | 720 | 707 | 710 | 1,897,000 | 710 |
| 2000-05-15 | 709 | 727 | 705 | 720 | 4,044,000 | 720 |
| 2000-05-12 | 703 | 704 | 694 | 700 | 1,812,000 | 700 |
| 2000-05-11 | 698 | 703 | 682 | 691 | 2,557,000 | 691 |
| 2000-05-10 | 689 | 699 | 682 | 699 | 1,554,000 | 699 |
| 2000-05-09 | 683 | 695 | 682 | 682 | 1,244,000 | 682 |
| 2000-05-08 | 681 | 696 | 675 | 690 | 2,866,000 | 690 |
| 2000-05-02 | 652 | 657 | 643 | 651 | 2,932,000 | 651 |
| 2000-05-01 | 642 | 655 | 637 | 649 | 2,482,000 | 649 |
| 2000-04-28 | 632 | 641 | 622 | 622 | 1,713,000 | 622 |
| 2000-04-27 | 650 | 656 | 634 | 635 | 1,566,000 | 635 |
| 2000-04-26 | 663 | 677 | 649 | 659 | 3,322,000 | 659 |
| 2000-04-25 | 650 | 664 | 647 | 654 | 2,971,000 | 654 |
| 2000-04-24 | 649 | 655 | 630 | 650 | 2,944,000 | 650 |
| 2000-04-21 | 650 | 650 | 620 | 640 | 2,527,000 | 640 |
| 2000-04-20 | 650 | 652 | 642 | 642 | 2,284,000 | 642 |
| 2000-04-19 | 667 | 675 | 650 | 652 | 2,483,000 | 652 |
| 2000-04-18 | 678 | 687 | 665 | 677 | 1,836,000 | 677 |
| 2000-04-17 | 667 | 694 | 654 | 676 | 2,866,000 | 676 |
| 2000-04-14 | 720 | 720 | 703 | 707 | 2,558,000 | 707 |
| 2000-04-13 | 710 | 720 | 709 | 720 | 2,162,000 | 720 |
| 2000-04-12 | 705 | 714 | 696 | 709 | 1,646,000 | 709 |
| 2000-04-11 | 693 | 710 | 680 | 707 | 1,698,000 | 707 |
| 2000-04-10 | 710 | 713 | 696 | 699 | 1,226,000 | 699 |
| 2000-04-07 | 689 | 715 | 689 | 700 | 2,825,000 | 700 |
| 2000-04-06 | 703 | 708 | 686 | 689 | 1,730,000 | 689 |
| 2000-04-05 | 703 | 720 | 700 | 713 | 1,907,000 | 713 |
| 2000-04-04 | 706 | 715 | 702 | 711 | 2,714,000 | 711 |
| 2000-04-03 | 665 | 710 | 660 | 706 | 2,301,000 | 706 |
| 2000-03-31 | 684 | 686 | 655 | 655 | 1,520,000 | 655 |
| 2000-03-30 | 710 | 710 | 683 | 687 | 1,937,000 | 687 |
| 2000-03-29 | 699 | 713 | 688 | 713 | 3,044,000 | 713 |
| 2000-03-28 | 684 | 695 | 672 | 691 | 1,286,000 | 691 |
| 2000-03-27 | 695 | 700 | 681 | 700 | 2,322,000 | 700 |
| 2000-03-24 | 667 | 694 | 655 | 694 | 2,531,000 | 694 |
| 2000-03-23 | 651 | 667 | 651 | 667 | 2,249,000 | 667 |
| 2000-03-22 | 666 | 667 | 656 | 660 | 1,806,000 | 660 |
| 2000-03-21 | 678 | 697 | 658 | 676 | 2,571,000 | 676 |
| 2000-03-17 | 660 | 668 | 654 | 668 | 2,299,000 | 668 |
| 2000-03-16 | 673 | 673 | 645 | 670 | 2,484,000 | 670 |
| 2000-03-15 | 663 | 667 | 646 | 663 | 2,426,000 | 663 |
| 2000-03-14 | 691 | 694 | 660 | 670 | 1,585,000 | 670 |
| 2000-03-13 | 695 | 706 | 686 | 698 | 3,349,000 | 698 |
| 2000-03-10 | 680 | 695 | 675 | 695 | 5,927,000 | 695 |
| 2000-03-09 | 684 | 689 | 675 | 675 | 1,955,000 | 675 |
| 2000-03-08 | 675 | 690 | 675 | 685 | 3,273,000 | 685 |
| 2000-03-07 | 660 | 693 | 656 | 690 | 6,846,000 | 690 |
| 2000-03-06 | 664 | 672 | 650 | 650 | 2,673,000 | 650 |
| 2000-03-03 | 658 | 660 | 653 | 658 | 890,000 | 658 |
| 2000-03-02 | 665 | 665 | 654 | 657 | 1,115,000 | 657 |
| 2000-03-01 | 649 | 668 | 647 | 668 | 1,652,000 | 668 |
| 2000-02-29 | 642 | 655 | 640 | 649 | 1,142,000 | 649 |
| 2000-02-28 | 653 | 659 | 641 | 642 | 1,427,000 | 642 |
| 2000-02-25 | 658 | 665 | 640 | 663 | 1,688,000 | 663 |
| 2000-02-24 | 674 | 674 | 652 | 658 | 1,438,000 | 658 |
| 2000-02-23 | 650 | 675 | 649 | 666 | 3,799,000 | 666 |
| 2000-02-22 | 649 | 655 | 642 | 649 | 2,799,000 | 649 |
| 2000-02-21 | 632 | 653 | 632 | 649 | 2,685,000 | 649 |
| 2000-02-18 | 654 | 669 | 648 | 652 | 7,983,000 | 652 |
| 2000-02-17 | 648 | 652 | 625 | 646 | 7,913,000 | 646 |
| 2000-02-16 | 605 | 618 | 605 | 618 | 2,865,000 | 618 |
| 2000-02-15 | 605 | 608 | 596 | 602 | 1,838,000 | 602 |
| 2000-02-14 | 610 | 617 | 600 | 605 | 1,803,000 | 605 |
| 2000-02-10 | 595 | 610 | 593 | 601 | 2,234,000 | 601 |
| 2000-02-09 | 603 | 605 | 595 | 595 | 961,000 | 595 |
| 2000-02-08 | 592 | 602 | 592 | 598 | 2,756,000 | 598 |
| 2000-02-07 | 600 | 601 | 585 | 588 | 1,400,000 | 588 |
| 2000-02-04 | 614 | 614 | 602 | 602 | 2,238,000 | 602 |
| 2000-02-03 | 595 | 613 | 594 | 610 | 4,583,000 | 610 |
| 2000-02-02 | 595 | 595 | 586 | 586 | 1,254,000 | 586 |
| 2000-02-01 | 598 | 598 | 580 | 592 | 1,314,000 | 592 |
| 2000-01-31 | 571 | 599 | 571 | 599 | 2,017,000 | 599 |
| 2000-01-28 | 566 | 575 | 566 | 569 | 1,744,000 | 569 |
| 2000-01-27 | 578 | 579 | 567 | 569 | 1,977,000 | 569 |
| 2000-01-26 | 581 | 585 | 570 | 575 | 1,510,000 | 575 |
| 2000-01-25 | 570 | 582 | 570 | 577 | 1,951,000 | 577 |
| 2000-01-24 | 582 | 588 | 571 | 577 | 1,960,000 | 577 |
| 2000-01-21 | 582 | 588 | 575 | 584 | 3,062,000 | 584 |
| 2000-01-20 | 605 | 606 | 598 | 602 | 2,146,000 | 602 |
| 2000-01-19 | 599 | 602 | 594 | 600 | 2,165,000 | 600 |
| 2000-01-18 | 603 | 603 | 599 | 602 | 1,864,000 | 602 |
| 2000-01-17 | 605 | 606 | 599 | 604 | 1,697,000 | 604 |
| 2000-01-14 | 600 | 605 | 595 | 604 | 6,301,000 | 604 |
| 2000-01-13 | 569 | 592 | 569 | 591 | 4,680,000 | 591 |
| 2000-01-12 | 560 | 570 | 558 | 565 | 2,187,000 | 565 |
| 2000-01-11 | 570 | 575 | 550 | 561 | 1,673,000 | 561 |
| 2000-01-07 | 530 | 559 | 530 | 540 | 1,769,000 | 540 |
| 2000-01-06 | 537 | 540 | 523 | 523 | 982,000 | 523 |
| 2000-01-05 | 518 | 535 | 516 | 517 | 1,405,000 | 517 |
| 2000-01-04 | 520 | 525 | 514 | 519 | 613,000 | 519 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
