3407 旭化成(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-28450460439460941,000460
2001-12-27437451431451826,000451
2001-12-26439440429437803,000437
2001-12-254404414274381,556,000438
2001-12-214444494334411,519,000441
2001-12-204414534354492,760,000449
2001-12-194244394214362,030,000436
2001-12-184304354164212,686,000421
2001-12-174344344104101,802,000410
2001-12-144344464264396,033,000439
2001-12-134404484254293,188,000429
2001-12-124404634394503,579,000450
2001-12-114374454324371,150,000437
2001-12-104544544334372,279,000437
2001-12-074524674474502,602,000450
2001-12-064764834554575,311,000457
2001-12-054544674524663,548,000466
2001-12-044464534424472,412,000447
2001-12-034564564424462,556,000446
2001-11-304594604484551,518,000455
2001-11-294504604484602,214,000460
2001-11-284544584474541,532,000454
2001-11-274604664554592,751,000459
2001-11-264384664384554,121,000455
2001-11-224344384284322,336,000432
2001-11-214334424324332,681,000433
2001-11-204254424234345,588,000434
2001-11-194124224104142,349,000414
2001-11-164064223964084,538,000408
2001-11-153874163864152,869,000415
2001-11-144054113813822,881,000382
2001-11-134084083984022,066,000402
2001-11-124144194084101,591,000410
2001-11-094204214104122,943,000412
2001-11-084134174094151,302,000415
2001-11-074164284114133,189,000413
2001-11-064114174104161,198,000416
2001-11-054034084014061,478,000406
2001-11-024024083993991,460,000399
2001-11-014104123963992,035,000399
2001-10-314064114034032,180,000403
2001-10-304034154034081,735,000408
2001-10-294204214084081,665,000408
2001-10-264334374184252,699,000425
2001-10-254354424304313,148,000431
2001-10-244224314204275,932,000427
2001-10-234094184074173,984,000417
2001-10-224004053964041,442,000404
2001-10-193983983903951,486,000395
2001-10-183964033963992,602,000399
2001-10-174104143964013,469,000401
2001-10-164084164024049,949,000404
2001-10-153894023873983,310,000398
2001-10-123813883783866,555,000386
2001-10-113743843723753,939,000375
2001-10-103743783703722,901,000372
2001-10-093813853733783,565,000378
2001-10-054024033953963,747,000396
2001-10-044004063993992,296,000399
2001-10-034044073953952,877,000395
2001-10-023994023964014,029,000401
2001-10-013954063924024,580,000402
2001-09-283854003834003,592,000400
2001-09-273733853693853,337,000385
2001-09-263783863783822,434,000382
2001-09-253924003783803,289,000380
2001-09-213823823753773,066,000377
2001-09-204004053913941,645,000394
2001-09-194004154004152,249,000415
2001-09-183954063913951,827,000395
2001-09-174144153823851,479,000385
2001-09-143914163904143,338,000414
2001-09-133903983873941,625,000394
2001-09-123743913733801,797,000380
2001-09-114124154074091,458,000409
2001-09-104204244124121,729,000412
2001-09-074254314254301,008,000430
2001-09-064314464274301,192,000430
2001-09-054454454344402,053,000440
2001-09-044334404124402,374,000440
2001-09-034554554294332,078,000433
2001-08-314514594514551,695,000455
2001-08-304604654554601,145,000460
2001-08-294694724604601,238,000460
2001-08-284734744574692,001,000469
2001-08-274834834704711,630,000471
2001-08-244884884774792,010,000479
2001-08-234914974874901,334,000490
2001-08-224774924764851,182,000485
2001-08-214824844754781,508,000478
2001-08-204854854774791,282,000479
2001-08-174924934854861,724,000486
2001-08-164914974904911,685,000491
2001-08-154984984894951,617,000495
2001-08-144955054925002,714,000500
2001-08-134954954844871,544,000487
2001-08-105005054964981,962,000498
2001-08-095145255055052,323,000505
2001-08-085245265135191,193,000519
2001-08-075175315155281,593,000528
2001-08-06515524513519878,000519
2001-08-035265335155152,584,000515
2001-08-025125225095161,940,000516
2001-08-015085105015101,214,000510
2001-07-314905094905091,853,000509
2001-07-305025044854871,236,000487
2001-07-275015054954981,443,000498
2001-07-264954994874961,272,000496
2001-07-254904944884924,295,000492
2001-07-244834864804851,912,000485
2001-07-234904904794843,273,000484
2001-07-194824904794851,934,000485
2001-07-185005004854871,927,000487
2001-07-17498499497498814,000498
2001-07-165025034975001,697,000500
2001-07-135055064995012,599,000501
2001-07-125025054985021,619,000502
2001-07-115035044964982,215,000498
2001-07-105085085025062,725,000506
2001-07-095005084965081,645,000508
2001-07-065135155005012,956,000501
2001-07-055195195125141,335,000514
2001-07-045185195105121,868,000512
2001-07-035215255165201,660,000520
2001-07-025305305175212,749,000521
2001-06-295285295215241,890,000524
2001-06-285285355195241,801,000524
2001-06-275185255155223,610,000522
2001-06-265305395265302,018,000530
2001-06-255585605355431,723,000543
2001-06-225445555385532,473,000553
2001-06-215235445235442,934,000544
2001-06-205095185065171,971,000517
2001-06-195165195095094,543,000509
2001-06-185345395165202,152,000520
2001-06-155355385245343,639,000534
2001-06-145325365285281,739,000528
2001-06-135405405315322,226,000532
2001-06-125485545355362,618,000536
2001-06-115615645475481,651,000548
2001-06-085675715555645,758,000564
2001-06-075495615475572,678,000557
2001-06-065515535435461,854,000546
2001-06-055565575445502,525,000550
2001-06-04565565554558867,000558
2001-06-015665665575571,999,000557
2001-05-315605605495553,379,000555
2001-05-305795815645672,814,000567
2001-05-295855895785832,497,000583
2001-05-285976045915982,279,000598
2001-05-256066156036052,427,000605
2001-05-246006176006033,180,000603
2001-05-236006105955951,216,000595
2001-05-226056086026052,793,000605
2001-05-215916035916022,577,000602
2001-05-185916065905983,991,000598
2001-05-175995995785844,714,000584
2001-05-166156155965963,841,000596
2001-05-155996145956142,118,000614
2001-05-146126125915931,605,000593
2001-05-116106166026102,527,000610
2001-05-106006125986102,076,000610
2001-05-096136135916043,621,000604
2001-05-086126206086112,664,000611
2001-05-076256326196242,678,000624
2001-05-026506506316451,350,000645
2001-05-016456476366471,681,000647
2001-04-276406416286362,487,000636
2001-04-266306436256355,840,000635
2001-04-256056196016172,457,000617
2001-04-245966015926012,336,000601
2001-04-235976055915971,158,000597
2001-04-205915985875931,362,000593
2001-04-196016035865902,783,000590
2001-04-185906035905962,170,000596
2001-04-176006005855932,414,000593
2001-04-165996075986011,805,000601
2001-04-135976095936034,600,000603
2001-04-125906015885983,860,000598
2001-04-115905975805914,257,000591
2001-04-105925965835903,168,000590
2001-04-095885935825823,951,000582
2001-04-065996005785786,461,000578
2001-04-055685815635732,999,000573
2001-04-045595655525612,328,000561
2001-04-035455655455592,254,000559
2001-04-025475505385421,860,000542
2001-03-305435555435441,763,000544
2001-03-295515515405431,601,000543
2001-03-285615645435522,735,000552
2001-03-275615665495612,974,000561
2001-03-265465685445683,497,000568
2001-03-235525625365463,308,000546
2001-03-225395485215223,129,000522
2001-03-215145455075455,324,000545
2001-03-195205305065143,610,000514
2001-03-165325355195231,932,000523
2001-03-155185335075332,351,000533
2001-03-145305315205231,473,000523
2001-03-135305305245302,665,000530
2001-03-125415545375375,525,000537
2001-03-095345435315324,527,000532
2001-03-085315325225244,553,000524
2001-03-075455455325382,990,000538
2001-03-065425435315392,894,000539
2001-03-055475495345411,913,000541
2001-03-025455495375372,128,000537
2001-03-015445555425541,699,000554
2001-02-285505555445461,856,000546
2001-02-275595615515561,321,000556
2001-02-26551560551559965,000559
2001-02-235395475335462,439,000546
2001-02-225425435325392,740,000539
2001-02-215505565455453,035,000545
2001-02-205455705445702,004,000570
2001-02-195635635515512,114,000551
2001-02-16570574566566978,000566
2001-02-155775805715801,133,000580
2001-02-145805845725772,105,000577
2001-02-135855855785812,032,000581
2001-02-095755815705752,470,000575
2001-02-085805845675751,562,000575
2001-02-075905965805855,701,000585
2001-02-065675825625707,372,000570
2001-02-055455605455576,684,000557
2001-02-025455455365414,550,000541
2001-02-015495505315506,417,000550
2001-01-315565645505645,649,000564
2001-01-305535565475523,613,000552
2001-01-295675695575602,272,000560
2001-01-265655735655711,979,000571
2001-01-255755765685753,303,000575
2001-01-245885895805834,850,000583
2001-01-235655825645784,601,000578
2001-01-225515675435617,526,000561
2001-01-195645725515516,168,000551
2001-01-185705755625652,941,000565
2001-01-175755825585803,619,000580
2001-01-165926005775833,905,000583
2001-01-156326325976022,609,000602
2001-01-126206276176221,722,000622
2001-01-116386386156271,726,000627
2001-01-10661661635648951,000648
2001-01-096636666426511,500,000651
2001-01-056706746626731,716,000673
2001-01-04668668652661938,000661

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