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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 460 | 439 | 460 | 941,000 | 460 |
| 2001-12-27 | 437 | 451 | 431 | 451 | 826,000 | 451 |
| 2001-12-26 | 439 | 440 | 429 | 437 | 803,000 | 437 |
| 2001-12-25 | 440 | 441 | 427 | 438 | 1,556,000 | 438 |
| 2001-12-21 | 444 | 449 | 433 | 441 | 1,519,000 | 441 |
| 2001-12-20 | 441 | 453 | 435 | 449 | 2,760,000 | 449 |
| 2001-12-19 | 424 | 439 | 421 | 436 | 2,030,000 | 436 |
| 2001-12-18 | 430 | 435 | 416 | 421 | 2,686,000 | 421 |
| 2001-12-17 | 434 | 434 | 410 | 410 | 1,802,000 | 410 |
| 2001-12-14 | 434 | 446 | 426 | 439 | 6,033,000 | 439 |
| 2001-12-13 | 440 | 448 | 425 | 429 | 3,188,000 | 429 |
| 2001-12-12 | 440 | 463 | 439 | 450 | 3,579,000 | 450 |
| 2001-12-11 | 437 | 445 | 432 | 437 | 1,150,000 | 437 |
| 2001-12-10 | 454 | 454 | 433 | 437 | 2,279,000 | 437 |
| 2001-12-07 | 452 | 467 | 447 | 450 | 2,602,000 | 450 |
| 2001-12-06 | 476 | 483 | 455 | 457 | 5,311,000 | 457 |
| 2001-12-05 | 454 | 467 | 452 | 466 | 3,548,000 | 466 |
| 2001-12-04 | 446 | 453 | 442 | 447 | 2,412,000 | 447 |
| 2001-12-03 | 456 | 456 | 442 | 446 | 2,556,000 | 446 |
| 2001-11-30 | 459 | 460 | 448 | 455 | 1,518,000 | 455 |
| 2001-11-29 | 450 | 460 | 448 | 460 | 2,214,000 | 460 |
| 2001-11-28 | 454 | 458 | 447 | 454 | 1,532,000 | 454 |
| 2001-11-27 | 460 | 466 | 455 | 459 | 2,751,000 | 459 |
| 2001-11-26 | 438 | 466 | 438 | 455 | 4,121,000 | 455 |
| 2001-11-22 | 434 | 438 | 428 | 432 | 2,336,000 | 432 |
| 2001-11-21 | 433 | 442 | 432 | 433 | 2,681,000 | 433 |
| 2001-11-20 | 425 | 442 | 423 | 434 | 5,588,000 | 434 |
| 2001-11-19 | 412 | 422 | 410 | 414 | 2,349,000 | 414 |
| 2001-11-16 | 406 | 422 | 396 | 408 | 4,538,000 | 408 |
| 2001-11-15 | 387 | 416 | 386 | 415 | 2,869,000 | 415 |
| 2001-11-14 | 405 | 411 | 381 | 382 | 2,881,000 | 382 |
| 2001-11-13 | 408 | 408 | 398 | 402 | 2,066,000 | 402 |
| 2001-11-12 | 414 | 419 | 408 | 410 | 1,591,000 | 410 |
| 2001-11-09 | 420 | 421 | 410 | 412 | 2,943,000 | 412 |
| 2001-11-08 | 413 | 417 | 409 | 415 | 1,302,000 | 415 |
| 2001-11-07 | 416 | 428 | 411 | 413 | 3,189,000 | 413 |
| 2001-11-06 | 411 | 417 | 410 | 416 | 1,198,000 | 416 |
| 2001-11-05 | 403 | 408 | 401 | 406 | 1,478,000 | 406 |
| 2001-11-02 | 402 | 408 | 399 | 399 | 1,460,000 | 399 |
| 2001-11-01 | 410 | 412 | 396 | 399 | 2,035,000 | 399 |
| 2001-10-31 | 406 | 411 | 403 | 403 | 2,180,000 | 403 |
| 2001-10-30 | 403 | 415 | 403 | 408 | 1,735,000 | 408 |
| 2001-10-29 | 420 | 421 | 408 | 408 | 1,665,000 | 408 |
| 2001-10-26 | 433 | 437 | 418 | 425 | 2,699,000 | 425 |
| 2001-10-25 | 435 | 442 | 430 | 431 | 3,148,000 | 431 |
| 2001-10-24 | 422 | 431 | 420 | 427 | 5,932,000 | 427 |
| 2001-10-23 | 409 | 418 | 407 | 417 | 3,984,000 | 417 |
| 2001-10-22 | 400 | 405 | 396 | 404 | 1,442,000 | 404 |
| 2001-10-19 | 398 | 398 | 390 | 395 | 1,486,000 | 395 |
| 2001-10-18 | 396 | 403 | 396 | 399 | 2,602,000 | 399 |
| 2001-10-17 | 410 | 414 | 396 | 401 | 3,469,000 | 401 |
| 2001-10-16 | 408 | 416 | 402 | 404 | 9,949,000 | 404 |
| 2001-10-15 | 389 | 402 | 387 | 398 | 3,310,000 | 398 |
| 2001-10-12 | 381 | 388 | 378 | 386 | 6,555,000 | 386 |
| 2001-10-11 | 374 | 384 | 372 | 375 | 3,939,000 | 375 |
| 2001-10-10 | 374 | 378 | 370 | 372 | 2,901,000 | 372 |
| 2001-10-09 | 381 | 385 | 373 | 378 | 3,565,000 | 378 |
| 2001-10-05 | 402 | 403 | 395 | 396 | 3,747,000 | 396 |
| 2001-10-04 | 400 | 406 | 399 | 399 | 2,296,000 | 399 |
| 2001-10-03 | 404 | 407 | 395 | 395 | 2,877,000 | 395 |
| 2001-10-02 | 399 | 402 | 396 | 401 | 4,029,000 | 401 |
| 2001-10-01 | 395 | 406 | 392 | 402 | 4,580,000 | 402 |
| 2001-09-28 | 385 | 400 | 383 | 400 | 3,592,000 | 400 |
| 2001-09-27 | 373 | 385 | 369 | 385 | 3,337,000 | 385 |
| 2001-09-26 | 378 | 386 | 378 | 382 | 2,434,000 | 382 |
| 2001-09-25 | 392 | 400 | 378 | 380 | 3,289,000 | 380 |
| 2001-09-21 | 382 | 382 | 375 | 377 | 3,066,000 | 377 |
| 2001-09-20 | 400 | 405 | 391 | 394 | 1,645,000 | 394 |
| 2001-09-19 | 400 | 415 | 400 | 415 | 2,249,000 | 415 |
| 2001-09-18 | 395 | 406 | 391 | 395 | 1,827,000 | 395 |
| 2001-09-17 | 414 | 415 | 382 | 385 | 1,479,000 | 385 |
| 2001-09-14 | 391 | 416 | 390 | 414 | 3,338,000 | 414 |
| 2001-09-13 | 390 | 398 | 387 | 394 | 1,625,000 | 394 |
| 2001-09-12 | 374 | 391 | 373 | 380 | 1,797,000 | 380 |
| 2001-09-11 | 412 | 415 | 407 | 409 | 1,458,000 | 409 |
| 2001-09-10 | 420 | 424 | 412 | 412 | 1,729,000 | 412 |
| 2001-09-07 | 425 | 431 | 425 | 430 | 1,008,000 | 430 |
| 2001-09-06 | 431 | 446 | 427 | 430 | 1,192,000 | 430 |
| 2001-09-05 | 445 | 445 | 434 | 440 | 2,053,000 | 440 |
| 2001-09-04 | 433 | 440 | 412 | 440 | 2,374,000 | 440 |
| 2001-09-03 | 455 | 455 | 429 | 433 | 2,078,000 | 433 |
| 2001-08-31 | 451 | 459 | 451 | 455 | 1,695,000 | 455 |
| 2001-08-30 | 460 | 465 | 455 | 460 | 1,145,000 | 460 |
| 2001-08-29 | 469 | 472 | 460 | 460 | 1,238,000 | 460 |
| 2001-08-28 | 473 | 474 | 457 | 469 | 2,001,000 | 469 |
| 2001-08-27 | 483 | 483 | 470 | 471 | 1,630,000 | 471 |
| 2001-08-24 | 488 | 488 | 477 | 479 | 2,010,000 | 479 |
| 2001-08-23 | 491 | 497 | 487 | 490 | 1,334,000 | 490 |
| 2001-08-22 | 477 | 492 | 476 | 485 | 1,182,000 | 485 |
| 2001-08-21 | 482 | 484 | 475 | 478 | 1,508,000 | 478 |
| 2001-08-20 | 485 | 485 | 477 | 479 | 1,282,000 | 479 |
| 2001-08-17 | 492 | 493 | 485 | 486 | 1,724,000 | 486 |
| 2001-08-16 | 491 | 497 | 490 | 491 | 1,685,000 | 491 |
| 2001-08-15 | 498 | 498 | 489 | 495 | 1,617,000 | 495 |
| 2001-08-14 | 495 | 505 | 492 | 500 | 2,714,000 | 500 |
| 2001-08-13 | 495 | 495 | 484 | 487 | 1,544,000 | 487 |
| 2001-08-10 | 500 | 505 | 496 | 498 | 1,962,000 | 498 |
| 2001-08-09 | 514 | 525 | 505 | 505 | 2,323,000 | 505 |
| 2001-08-08 | 524 | 526 | 513 | 519 | 1,193,000 | 519 |
| 2001-08-07 | 517 | 531 | 515 | 528 | 1,593,000 | 528 |
| 2001-08-06 | 515 | 524 | 513 | 519 | 878,000 | 519 |
| 2001-08-03 | 526 | 533 | 515 | 515 | 2,584,000 | 515 |
| 2001-08-02 | 512 | 522 | 509 | 516 | 1,940,000 | 516 |
| 2001-08-01 | 508 | 510 | 501 | 510 | 1,214,000 | 510 |
| 2001-07-31 | 490 | 509 | 490 | 509 | 1,853,000 | 509 |
| 2001-07-30 | 502 | 504 | 485 | 487 | 1,236,000 | 487 |
| 2001-07-27 | 501 | 505 | 495 | 498 | 1,443,000 | 498 |
| 2001-07-26 | 495 | 499 | 487 | 496 | 1,272,000 | 496 |
| 2001-07-25 | 490 | 494 | 488 | 492 | 4,295,000 | 492 |
| 2001-07-24 | 483 | 486 | 480 | 485 | 1,912,000 | 485 |
| 2001-07-23 | 490 | 490 | 479 | 484 | 3,273,000 | 484 |
| 2001-07-19 | 482 | 490 | 479 | 485 | 1,934,000 | 485 |
| 2001-07-18 | 500 | 500 | 485 | 487 | 1,927,000 | 487 |
| 2001-07-17 | 498 | 499 | 497 | 498 | 814,000 | 498 |
| 2001-07-16 | 502 | 503 | 497 | 500 | 1,697,000 | 500 |
| 2001-07-13 | 505 | 506 | 499 | 501 | 2,599,000 | 501 |
| 2001-07-12 | 502 | 505 | 498 | 502 | 1,619,000 | 502 |
| 2001-07-11 | 503 | 504 | 496 | 498 | 2,215,000 | 498 |
| 2001-07-10 | 508 | 508 | 502 | 506 | 2,725,000 | 506 |
| 2001-07-09 | 500 | 508 | 496 | 508 | 1,645,000 | 508 |
| 2001-07-06 | 513 | 515 | 500 | 501 | 2,956,000 | 501 |
| 2001-07-05 | 519 | 519 | 512 | 514 | 1,335,000 | 514 |
| 2001-07-04 | 518 | 519 | 510 | 512 | 1,868,000 | 512 |
| 2001-07-03 | 521 | 525 | 516 | 520 | 1,660,000 | 520 |
| 2001-07-02 | 530 | 530 | 517 | 521 | 2,749,000 | 521 |
| 2001-06-29 | 528 | 529 | 521 | 524 | 1,890,000 | 524 |
| 2001-06-28 | 528 | 535 | 519 | 524 | 1,801,000 | 524 |
| 2001-06-27 | 518 | 525 | 515 | 522 | 3,610,000 | 522 |
| 2001-06-26 | 530 | 539 | 526 | 530 | 2,018,000 | 530 |
| 2001-06-25 | 558 | 560 | 535 | 543 | 1,723,000 | 543 |
| 2001-06-22 | 544 | 555 | 538 | 553 | 2,473,000 | 553 |
| 2001-06-21 | 523 | 544 | 523 | 544 | 2,934,000 | 544 |
| 2001-06-20 | 509 | 518 | 506 | 517 | 1,971,000 | 517 |
| 2001-06-19 | 516 | 519 | 509 | 509 | 4,543,000 | 509 |
| 2001-06-18 | 534 | 539 | 516 | 520 | 2,152,000 | 520 |
| 2001-06-15 | 535 | 538 | 524 | 534 | 3,639,000 | 534 |
| 2001-06-14 | 532 | 536 | 528 | 528 | 1,739,000 | 528 |
| 2001-06-13 | 540 | 540 | 531 | 532 | 2,226,000 | 532 |
| 2001-06-12 | 548 | 554 | 535 | 536 | 2,618,000 | 536 |
| 2001-06-11 | 561 | 564 | 547 | 548 | 1,651,000 | 548 |
| 2001-06-08 | 567 | 571 | 555 | 564 | 5,758,000 | 564 |
| 2001-06-07 | 549 | 561 | 547 | 557 | 2,678,000 | 557 |
| 2001-06-06 | 551 | 553 | 543 | 546 | 1,854,000 | 546 |
| 2001-06-05 | 556 | 557 | 544 | 550 | 2,525,000 | 550 |
| 2001-06-04 | 565 | 565 | 554 | 558 | 867,000 | 558 |
| 2001-06-01 | 566 | 566 | 557 | 557 | 1,999,000 | 557 |
| 2001-05-31 | 560 | 560 | 549 | 555 | 3,379,000 | 555 |
| 2001-05-30 | 579 | 581 | 564 | 567 | 2,814,000 | 567 |
| 2001-05-29 | 585 | 589 | 578 | 583 | 2,497,000 | 583 |
| 2001-05-28 | 597 | 604 | 591 | 598 | 2,279,000 | 598 |
| 2001-05-25 | 606 | 615 | 603 | 605 | 2,427,000 | 605 |
| 2001-05-24 | 600 | 617 | 600 | 603 | 3,180,000 | 603 |
| 2001-05-23 | 600 | 610 | 595 | 595 | 1,216,000 | 595 |
| 2001-05-22 | 605 | 608 | 602 | 605 | 2,793,000 | 605 |
| 2001-05-21 | 591 | 603 | 591 | 602 | 2,577,000 | 602 |
| 2001-05-18 | 591 | 606 | 590 | 598 | 3,991,000 | 598 |
| 2001-05-17 | 599 | 599 | 578 | 584 | 4,714,000 | 584 |
| 2001-05-16 | 615 | 615 | 596 | 596 | 3,841,000 | 596 |
| 2001-05-15 | 599 | 614 | 595 | 614 | 2,118,000 | 614 |
| 2001-05-14 | 612 | 612 | 591 | 593 | 1,605,000 | 593 |
| 2001-05-11 | 610 | 616 | 602 | 610 | 2,527,000 | 610 |
| 2001-05-10 | 600 | 612 | 598 | 610 | 2,076,000 | 610 |
| 2001-05-09 | 613 | 613 | 591 | 604 | 3,621,000 | 604 |
| 2001-05-08 | 612 | 620 | 608 | 611 | 2,664,000 | 611 |
| 2001-05-07 | 625 | 632 | 619 | 624 | 2,678,000 | 624 |
| 2001-05-02 | 650 | 650 | 631 | 645 | 1,350,000 | 645 |
| 2001-05-01 | 645 | 647 | 636 | 647 | 1,681,000 | 647 |
| 2001-04-27 | 640 | 641 | 628 | 636 | 2,487,000 | 636 |
| 2001-04-26 | 630 | 643 | 625 | 635 | 5,840,000 | 635 |
| 2001-04-25 | 605 | 619 | 601 | 617 | 2,457,000 | 617 |
| 2001-04-24 | 596 | 601 | 592 | 601 | 2,336,000 | 601 |
| 2001-04-23 | 597 | 605 | 591 | 597 | 1,158,000 | 597 |
| 2001-04-20 | 591 | 598 | 587 | 593 | 1,362,000 | 593 |
| 2001-04-19 | 601 | 603 | 586 | 590 | 2,783,000 | 590 |
| 2001-04-18 | 590 | 603 | 590 | 596 | 2,170,000 | 596 |
| 2001-04-17 | 600 | 600 | 585 | 593 | 2,414,000 | 593 |
| 2001-04-16 | 599 | 607 | 598 | 601 | 1,805,000 | 601 |
| 2001-04-13 | 597 | 609 | 593 | 603 | 4,600,000 | 603 |
| 2001-04-12 | 590 | 601 | 588 | 598 | 3,860,000 | 598 |
| 2001-04-11 | 590 | 597 | 580 | 591 | 4,257,000 | 591 |
| 2001-04-10 | 592 | 596 | 583 | 590 | 3,168,000 | 590 |
| 2001-04-09 | 588 | 593 | 582 | 582 | 3,951,000 | 582 |
| 2001-04-06 | 599 | 600 | 578 | 578 | 6,461,000 | 578 |
| 2001-04-05 | 568 | 581 | 563 | 573 | 2,999,000 | 573 |
| 2001-04-04 | 559 | 565 | 552 | 561 | 2,328,000 | 561 |
| 2001-04-03 | 545 | 565 | 545 | 559 | 2,254,000 | 559 |
| 2001-04-02 | 547 | 550 | 538 | 542 | 1,860,000 | 542 |
| 2001-03-30 | 543 | 555 | 543 | 544 | 1,763,000 | 544 |
| 2001-03-29 | 551 | 551 | 540 | 543 | 1,601,000 | 543 |
| 2001-03-28 | 561 | 564 | 543 | 552 | 2,735,000 | 552 |
| 2001-03-27 | 561 | 566 | 549 | 561 | 2,974,000 | 561 |
| 2001-03-26 | 546 | 568 | 544 | 568 | 3,497,000 | 568 |
| 2001-03-23 | 552 | 562 | 536 | 546 | 3,308,000 | 546 |
| 2001-03-22 | 539 | 548 | 521 | 522 | 3,129,000 | 522 |
| 2001-03-21 | 514 | 545 | 507 | 545 | 5,324,000 | 545 |
| 2001-03-19 | 520 | 530 | 506 | 514 | 3,610,000 | 514 |
| 2001-03-16 | 532 | 535 | 519 | 523 | 1,932,000 | 523 |
| 2001-03-15 | 518 | 533 | 507 | 533 | 2,351,000 | 533 |
| 2001-03-14 | 530 | 531 | 520 | 523 | 1,473,000 | 523 |
| 2001-03-13 | 530 | 530 | 524 | 530 | 2,665,000 | 530 |
| 2001-03-12 | 541 | 554 | 537 | 537 | 5,525,000 | 537 |
| 2001-03-09 | 534 | 543 | 531 | 532 | 4,527,000 | 532 |
| 2001-03-08 | 531 | 532 | 522 | 524 | 4,553,000 | 524 |
| 2001-03-07 | 545 | 545 | 532 | 538 | 2,990,000 | 538 |
| 2001-03-06 | 542 | 543 | 531 | 539 | 2,894,000 | 539 |
| 2001-03-05 | 547 | 549 | 534 | 541 | 1,913,000 | 541 |
| 2001-03-02 | 545 | 549 | 537 | 537 | 2,128,000 | 537 |
| 2001-03-01 | 544 | 555 | 542 | 554 | 1,699,000 | 554 |
| 2001-02-28 | 550 | 555 | 544 | 546 | 1,856,000 | 546 |
| 2001-02-27 | 559 | 561 | 551 | 556 | 1,321,000 | 556 |
| 2001-02-26 | 551 | 560 | 551 | 559 | 965,000 | 559 |
| 2001-02-23 | 539 | 547 | 533 | 546 | 2,439,000 | 546 |
| 2001-02-22 | 542 | 543 | 532 | 539 | 2,740,000 | 539 |
| 2001-02-21 | 550 | 556 | 545 | 545 | 3,035,000 | 545 |
| 2001-02-20 | 545 | 570 | 544 | 570 | 2,004,000 | 570 |
| 2001-02-19 | 563 | 563 | 551 | 551 | 2,114,000 | 551 |
| 2001-02-16 | 570 | 574 | 566 | 566 | 978,000 | 566 |
| 2001-02-15 | 577 | 580 | 571 | 580 | 1,133,000 | 580 |
| 2001-02-14 | 580 | 584 | 572 | 577 | 2,105,000 | 577 |
| 2001-02-13 | 585 | 585 | 578 | 581 | 2,032,000 | 581 |
| 2001-02-09 | 575 | 581 | 570 | 575 | 2,470,000 | 575 |
| 2001-02-08 | 580 | 584 | 567 | 575 | 1,562,000 | 575 |
| 2001-02-07 | 590 | 596 | 580 | 585 | 5,701,000 | 585 |
| 2001-02-06 | 567 | 582 | 562 | 570 | 7,372,000 | 570 |
| 2001-02-05 | 545 | 560 | 545 | 557 | 6,684,000 | 557 |
| 2001-02-02 | 545 | 545 | 536 | 541 | 4,550,000 | 541 |
| 2001-02-01 | 549 | 550 | 531 | 550 | 6,417,000 | 550 |
| 2001-01-31 | 556 | 564 | 550 | 564 | 5,649,000 | 564 |
| 2001-01-30 | 553 | 556 | 547 | 552 | 3,613,000 | 552 |
| 2001-01-29 | 567 | 569 | 557 | 560 | 2,272,000 | 560 |
| 2001-01-26 | 565 | 573 | 565 | 571 | 1,979,000 | 571 |
| 2001-01-25 | 575 | 576 | 568 | 575 | 3,303,000 | 575 |
| 2001-01-24 | 588 | 589 | 580 | 583 | 4,850,000 | 583 |
| 2001-01-23 | 565 | 582 | 564 | 578 | 4,601,000 | 578 |
| 2001-01-22 | 551 | 567 | 543 | 561 | 7,526,000 | 561 |
| 2001-01-19 | 564 | 572 | 551 | 551 | 6,168,000 | 551 |
| 2001-01-18 | 570 | 575 | 562 | 565 | 2,941,000 | 565 |
| 2001-01-17 | 575 | 582 | 558 | 580 | 3,619,000 | 580 |
| 2001-01-16 | 592 | 600 | 577 | 583 | 3,905,000 | 583 |
| 2001-01-15 | 632 | 632 | 597 | 602 | 2,609,000 | 602 |
| 2001-01-12 | 620 | 627 | 617 | 622 | 1,722,000 | 622 |
| 2001-01-11 | 638 | 638 | 615 | 627 | 1,726,000 | 627 |
| 2001-01-10 | 661 | 661 | 635 | 648 | 951,000 | 648 |
| 2001-01-09 | 663 | 666 | 642 | 651 | 1,500,000 | 651 |
| 2001-01-05 | 670 | 674 | 662 | 673 | 1,716,000 | 673 |
| 2001-01-04 | 668 | 668 | 652 | 661 | 938,000 | 661 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
