3407 旭化成(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 290 | 294 | 285 | 294 | 914,000 | 294 |
| 2002-12-27 | 290 | 294 | 288 | 293 | 2,157,000 | 293 |
| 2002-12-26 | 280 | 289 | 279 | 288 | 1,402,000 | 288 |
| 2002-12-25 | 284 | 284 | 276 | 279 | 2,178,000 | 279 |
| 2002-12-24 | 280 | 284 | 274 | 284 | 3,002,000 | 284 |
| 2002-12-20 | 280 | 282 | 270 | 278 | 2,381,000 | 278 |
| 2002-12-19 | 275 | 282 | 266 | 280 | 4,379,000 | 280 |
| 2002-12-18 | 269 | 276 | 268 | 272 | 4,729,000 | 272 |
| 2002-12-17 | 274 | 275 | 263 | 267 | 3,675,000 | 267 |
| 2002-12-16 | 274 | 274 | 266 | 269 | 2,951,000 | 269 |
| 2002-12-13 | 278 | 278 | 268 | 269 | 4,974,000 | 269 |
| 2002-12-12 | 279 | 281 | 272 | 277 | 2,319,000 | 277 |
| 2002-12-11 | 283 | 291 | 277 | 278 | 3,612,000 | 278 |
| 2002-12-10 | 275 | 284 | 275 | 284 | 3,136,000 | 284 |
| 2002-12-09 | 277 | 281 | 276 | 279 | 4,131,000 | 279 |
| 2002-12-06 | 280 | 280 | 274 | 276 | 3,022,000 | 276 |
| 2002-12-05 | 282 | 283 | 277 | 279 | 3,516,000 | 279 |
| 2002-12-04 | 284 | 287 | 279 | 282 | 2,435,000 | 282 |
| 2002-12-03 | 292 | 293 | 286 | 289 | 2,528,000 | 289 |
| 2002-12-02 | 296 | 296 | 287 | 288 | 3,979,000 | 288 |
| 2002-11-29 | 280 | 295 | 280 | 288 | 3,003,000 | 288 |
| 2002-11-28 | 283 | 289 | 276 | 284 | 4,408,000 | 284 |
| 2002-11-27 | 268 | 275 | 267 | 273 | 2,143,000 | 273 |
| 2002-11-26 | 280 | 280 | 269 | 271 | 3,165,000 | 271 |
| 2002-11-25 | 267 | 280 | 261 | 280 | 3,144,000 | 280 |
| 2002-11-22 | 270 | 271 | 263 | 265 | 2,385,000 | 265 |
| 2002-11-21 | 261 | 268 | 256 | 266 | 3,730,000 | 266 |
| 2002-11-20 | 243 | 257 | 243 | 256 | 2,862,000 | 256 |
| 2002-11-19 | 253 | 257 | 239 | 246 | 2,912,000 | 246 |
| 2002-11-18 | 265 | 266 | 254 | 258 | 2,122,000 | 258 |
| 2002-11-15 | 265 | 265 | 260 | 261 | 3,435,000 | 261 |
| 2002-11-14 | 254 | 262 | 249 | 255 | 6,754,000 | 255 |
| 2002-11-13 | 256 | 257 | 249 | 250 | 4,028,000 | 250 |
| 2002-11-12 | 259 | 264 | 258 | 261 | 1,593,000 | 261 |
| 2002-11-11 | 270 | 271 | 263 | 264 | 1,715,000 | 264 |
| 2002-11-08 | 275 | 276 | 271 | 271 | 1,729,000 | 271 |
| 2002-11-07 | 275 | 277 | 275 | 276 | 1,352,000 | 276 |
| 2002-11-06 | 279 | 280 | 272 | 277 | 3,901,000 | 277 |
| 2002-11-05 | 276 | 280 | 271 | 278 | 3,170,000 | 278 |
| 2002-11-01 | 276 | 278 | 268 | 271 | 1,564,000 | 271 |
| 2002-10-31 | 279 | 279 | 271 | 272 | 2,040,000 | 272 |
| 2002-10-30 | 270 | 278 | 269 | 276 | 2,362,000 | 276 |
| 2002-10-29 | 268 | 272 | 267 | 268 | 2,065,000 | 268 |
| 2002-10-28 | 272 | 272 | 264 | 268 | 3,453,000 | 268 |
| 2002-10-25 | 273 | 278 | 273 | 276 | 4,694,000 | 276 |
| 2002-10-24 | 281 | 283 | 274 | 278 | 2,447,000 | 278 |
| 2002-10-23 | 281 | 283 | 273 | 280 | 3,290,000 | 280 |
| 2002-10-22 | 295 | 295 | 281 | 281 | 4,979,000 | 281 |
| 2002-10-21 | 300 | 301 | 294 | 295 | 2,323,000 | 295 |
| 2002-10-18 | 301 | 305 | 300 | 302 | 2,891,000 | 302 |
| 2002-10-17 | 299 | 304 | 295 | 297 | 3,149,000 | 297 |
| 2002-10-16 | 301 | 304 | 297 | 299 | 3,927,000 | 299 |
| 2002-10-15 | 296 | 301 | 289 | 300 | 8,049,000 | 300 |
| 2002-10-11 | 300 | 300 | 291 | 295 | 3,268,000 | 295 |
| 2002-10-10 | 292 | 294 | 280 | 290 | 2,893,000 | 290 |
| 2002-10-09 | 299 | 299 | 290 | 297 | 4,028,000 | 297 |
| 2002-10-08 | 293 | 300 | 292 | 295 | 2,408,000 | 295 |
| 2002-10-07 | 302 | 303 | 292 | 292 | 2,130,000 | 292 |
| 2002-10-04 | 302 | 308 | 302 | 304 | 2,164,000 | 304 |
| 2002-10-03 | 310 | 311 | 305 | 305 | 1,504,000 | 305 |
| 2002-10-02 | 320 | 321 | 310 | 310 | 1,464,000 | 310 |
| 2002-10-01 | 323 | 324 | 313 | 316 | 1,932,000 | 316 |
| 2002-09-30 | 323 | 330 | 322 | 330 | 2,652,000 | 330 |
| 2002-09-27 | 325 | 334 | 324 | 328 | 2,058,000 | 328 |
| 2002-09-26 | 325 | 325 | 320 | 324 | 2,000,000 | 324 |
| 2002-09-25 | 316 | 323 | 312 | 315 | 2,520,000 | 315 |
| 2002-09-24 | 327 | 329 | 314 | 323 | 3,094,000 | 323 |
| 2002-09-20 | 325 | 335 | 325 | 332 | 4,932,000 | 332 |
| 2002-09-19 | 340 | 345 | 335 | 335 | 2,068,000 | 335 |
| 2002-09-18 | 332 | 332 | 320 | 327 | 1,961,000 | 327 |
| 2002-09-17 | 331 | 334 | 325 | 333 | 2,008,000 | 333 |
| 2002-09-13 | 330 | 330 | 318 | 325 | 6,374,000 | 325 |
| 2002-09-12 | 332 | 334 | 326 | 330 | 2,128,000 | 330 |
| 2002-09-11 | 333 | 336 | 327 | 329 | 3,401,000 | 329 |
| 2002-09-10 | 330 | 338 | 328 | 332 | 3,202,000 | 332 |
| 2002-09-09 | 324 | 331 | 324 | 326 | 3,934,000 | 326 |
| 2002-09-06 | 306 | 315 | 306 | 314 | 4,076,000 | 314 |
| 2002-09-05 | 311 | 312 | 303 | 310 | 8,339,000 | 310 |
| 2002-09-04 | 310 | 318 | 305 | 309 | 4,928,000 | 309 |
| 2002-09-03 | 331 | 332 | 320 | 320 | 4,939,000 | 320 |
| 2002-09-02 | 343 | 343 | 335 | 336 | 2,262,000 | 336 |
| 2002-08-30 | 349 | 352 | 343 | 349 | 1,650,000 | 349 |
| 2002-08-29 | 353 | 354 | 346 | 350 | 2,352,000 | 350 |
| 2002-08-28 | 355 | 356 | 351 | 352 | 1,605,000 | 352 |
| 2002-08-27 | 361 | 364 | 354 | 354 | 2,710,000 | 354 |
| 2002-08-26 | 344 | 367 | 344 | 361 | 4,588,000 | 361 |
| 2002-08-23 | 344 | 349 | 340 | 342 | 5,101,000 | 342 |
| 2002-08-22 | 331 | 347 | 328 | 339 | 5,660,000 | 339 |
| 2002-08-21 | 333 | 340 | 330 | 334 | 3,618,000 | 334 |
| 2002-08-20 | 340 | 342 | 332 | 333 | 2,958,000 | 333 |
| 2002-08-19 | 343 | 343 | 333 | 334 | 3,020,000 | 334 |
| 2002-08-16 | 350 | 353 | 339 | 344 | 2,839,000 | 344 |
| 2002-08-15 | 345 | 353 | 345 | 353 | 1,777,000 | 353 |
| 2002-08-14 | 341 | 350 | 338 | 345 | 2,222,000 | 345 |
| 2002-08-13 | 345 | 348 | 339 | 342 | 2,061,000 | 342 |
| 2002-08-12 | 360 | 360 | 345 | 346 | 1,699,000 | 346 |
| 2002-08-09 | 355 | 357 | 350 | 357 | 2,750,000 | 357 |
| 2002-08-08 | 349 | 355 | 345 | 348 | 1,926,000 | 348 |
| 2002-08-07 | 350 | 355 | 347 | 350 | 2,352,000 | 350 |
| 2002-08-06 | 346 | 347 | 330 | 330 | 3,157,000 | 330 |
| 2002-08-05 | 349 | 354 | 346 | 346 | 2,915,000 | 346 |
| 2002-08-02 | 352 | 356 | 344 | 349 | 4,375,000 | 349 |
| 2002-08-01 | 365 | 370 | 358 | 366 | 3,087,000 | 366 |
| 2002-07-31 | 366 | 367 | 358 | 360 | 3,684,000 | 360 |
| 2002-07-30 | 372 | 374 | 364 | 364 | 2,467,000 | 364 |
| 2002-07-29 | 367 | 374 | 364 | 364 | 1,858,000 | 364 |
| 2002-07-26 | 375 | 378 | 364 | 364 | 3,080,000 | 364 |
| 2002-07-25 | 382 | 385 | 373 | 374 | 1,864,000 | 374 |
| 2002-07-24 | 384 | 385 | 371 | 373 | 1,999,000 | 373 |
| 2002-07-23 | 374 | 385 | 373 | 379 | 2,719,000 | 379 |
| 2002-07-22 | 369 | 382 | 368 | 379 | 3,441,000 | 379 |
| 2002-07-19 | 395 | 396 | 384 | 384 | 3,192,000 | 384 |
| 2002-07-18 | 398 | 405 | 397 | 405 | 1,697,000 | 405 |
| 2002-07-17 | 402 | 402 | 391 | 397 | 1,904,000 | 397 |
| 2002-07-16 | 400 | 405 | 397 | 401 | 1,685,000 | 401 |
| 2002-07-15 | 412 | 412 | 402 | 402 | 1,401,000 | 402 |
| 2002-07-12 | 418 | 419 | 410 | 414 | 1,601,000 | 414 |
| 2002-07-11 | 421 | 424 | 409 | 413 | 2,756,000 | 413 |
| 2002-07-10 | 423 | 427 | 419 | 420 | 1,572,000 | 420 |
| 2002-07-09 | 416 | 425 | 415 | 424 | 3,136,000 | 424 |
| 2002-07-08 | 428 | 428 | 416 | 416 | 2,260,000 | 416 |
| 2002-07-05 | 418 | 425 | 414 | 421 | 1,817,000 | 421 |
| 2002-07-04 | 428 | 428 | 417 | 417 | 2,505,000 | 417 |
| 2002-07-03 | 412 | 428 | 406 | 428 | 2,496,000 | 428 |
| 2002-07-02 | 410 | 411 | 402 | 410 | 2,104,000 | 410 |
| 2002-07-01 | 399 | 412 | 399 | 411 | 2,650,000 | 411 |
| 2002-06-28 | 400 | 406 | 397 | 399 | 2,440,000 | 399 |
| 2002-06-27 | 399 | 402 | 395 | 400 | 1,672,000 | 400 |
| 2002-06-26 | 399 | 400 | 391 | 399 | 2,107,000 | 399 |
| 2002-06-25 | 406 | 408 | 394 | 399 | 2,481,000 | 399 |
| 2002-06-24 | 395 | 406 | 392 | 406 | 1,630,000 | 406 |
| 2002-06-21 | 401 | 405 | 398 | 400 | 2,387,000 | 400 |
| 2002-06-20 | 396 | 412 | 395 | 410 | 2,746,000 | 410 |
| 2002-06-19 | 411 | 411 | 390 | 393 | 2,690,000 | 393 |
| 2002-06-18 | 416 | 416 | 406 | 414 | 3,593,000 | 414 |
| 2002-06-17 | 424 | 426 | 405 | 411 | 3,188,000 | 411 |
| 2002-06-14 | 429 | 429 | 417 | 423 | 5,995,000 | 423 |
| 2002-06-13 | 440 | 440 | 426 | 429 | 1,645,000 | 429 |
| 2002-06-12 | 444 | 444 | 434 | 439 | 2,085,000 | 439 |
| 2002-06-11 | 443 | 448 | 441 | 444 | 1,696,000 | 444 |
| 2002-06-10 | 435 | 438 | 431 | 433 | 1,945,000 | 433 |
| 2002-06-07 | 440 | 442 | 434 | 437 | 3,000,000 | 437 |
| 2002-06-06 | 462 | 462 | 444 | 448 | 2,574,000 | 448 |
| 2002-06-05 | 456 | 465 | 455 | 458 | 1,985,000 | 458 |
| 2002-06-04 | 462 | 465 | 454 | 455 | 1,599,000 | 455 |
| 2002-06-03 | 458 | 462 | 455 | 460 | 1,488,000 | 460 |
| 2002-05-31 | 451 | 458 | 450 | 457 | 3,226,000 | 457 |
| 2002-05-30 | 457 | 460 | 452 | 452 | 2,091,000 | 452 |
| 2002-05-29 | 461 | 462 | 453 | 461 | 3,473,000 | 461 |
| 2002-05-28 | 476 | 476 | 466 | 468 | 1,921,000 | 468 |
| 2002-05-27 | 467 | 477 | 467 | 473 | 1,951,000 | 473 |
| 2002-05-24 | 470 | 471 | 461 | 466 | 2,518,000 | 466 |
| 2002-05-23 | 477 | 479 | 466 | 466 | 6,594,000 | 466 |
| 2002-05-22 | 461 | 478 | 461 | 472 | 6,286,000 | 472 |
| 2002-05-21 | 452 | 463 | 451 | 463 | 5,926,000 | 463 |
| 2002-05-20 | 456 | 457 | 450 | 450 | 8,109,000 | 450 |
| 2002-05-17 | 470 | 472 | 457 | 457 | 5,315,000 | 457 |
| 2002-05-16 | 466 | 479 | 455 | 475 | 4,979,000 | 475 |
| 2002-05-15 | 471 | 477 | 463 | 471 | 3,859,000 | 471 |
| 2002-05-14 | 484 | 486 | 461 | 470 | 5,759,000 | 470 |
| 2002-05-13 | 498 | 500 | 485 | 489 | 2,759,000 | 489 |
| 2002-05-10 | 503 | 505 | 494 | 495 | 3,757,000 | 495 |
| 2002-05-09 | 510 | 512 | 506 | 506 | 2,113,000 | 506 |
| 2002-05-08 | 502 | 513 | 502 | 510 | 3,614,000 | 510 |
| 2002-05-07 | 500 | 509 | 494 | 508 | 4,444,000 | 508 |
| 2002-05-02 | 496 | 499 | 489 | 495 | 1,916,000 | 495 |
| 2002-05-01 | 500 | 501 | 488 | 494 | 2,092,000 | 494 |
| 2002-04-30 | 500 | 505 | 487 | 490 | 4,904,000 | 490 |
| 2002-04-26 | 506 | 512 | 505 | 510 | 4,794,000 | 510 |
| 2002-04-25 | 516 | 520 | 510 | 510 | 8,183,000 | 510 |
| 2002-04-24 | 500 | 511 | 500 | 506 | 10,909,000 | 506 |
| 2002-04-23 | 482 | 496 | 477 | 493 | 4,335,000 | 493 |
| 2002-04-22 | 481 | 485 | 476 | 482 | 2,195,000 | 482 |
| 2002-04-19 | 472 | 484 | 469 | 483 | 4,072,000 | 483 |
| 2002-04-18 | 470 | 475 | 466 | 472 | 3,503,000 | 472 |
| 2002-04-17 | 474 | 474 | 463 | 470 | 1,957,000 | 470 |
| 2002-04-16 | 470 | 472 | 459 | 466 | 2,983,000 | 466 |
| 2002-04-15 | 462 | 467 | 454 | 465 | 1,399,000 | 465 |
| 2002-04-12 | 460 | 474 | 455 | 457 | 2,231,000 | 457 |
| 2002-04-11 | 475 | 475 | 459 | 464 | 1,751,000 | 464 |
| 2002-04-10 | 462 | 473 | 456 | 464 | 5,023,000 | 464 |
| 2002-04-09 | 485 | 487 | 471 | 477 | 3,827,000 | 477 |
| 2002-04-08 | 471 | 490 | 471 | 487 | 4,422,000 | 487 |
| 2002-04-05 | 478 | 485 | 471 | 477 | 3,665,000 | 477 |
| 2002-04-04 | 473 | 481 | 458 | 478 | 6,329,000 | 478 |
| 2002-04-03 | 439 | 474 | 437 | 468 | 9,792,000 | 468 |
| 2002-04-02 | 421 | 441 | 419 | 438 | 3,280,000 | 438 |
| 2002-04-01 | 420 | 425 | 415 | 419 | 1,146,000 | 419 |
| 2002-03-29 | 433 | 433 | 415 | 415 | 1,421,000 | 415 |
| 2002-03-28 | 430 | 433 | 424 | 429 | 1,113,000 | 429 |
| 2002-03-27 | 430 | 434 | 421 | 430 | 1,895,000 | 430 |
| 2002-03-26 | 420 | 440 | 420 | 430 | 2,748,000 | 430 |
| 2002-03-25 | 428 | 432 | 417 | 418 | 2,811,000 | 418 |
| 2002-03-22 | 434 | 434 | 418 | 423 | 2,543,000 | 423 |
| 2002-03-20 | 440 | 440 | 432 | 435 | 2,363,000 | 435 |
| 2002-03-19 | 430 | 440 | 429 | 440 | 4,008,000 | 440 |
| 2002-03-18 | 434 | 435 | 416 | 419 | 3,729,000 | 419 |
| 2002-03-15 | 424 | 431 | 416 | 431 | 4,494,000 | 431 |
| 2002-03-14 | 412 | 421 | 412 | 414 | 5,214,000 | 414 |
| 2002-03-13 | 405 | 416 | 404 | 406 | 8,713,000 | 406 |
| 2002-03-12 | 440 | 443 | 425 | 427 | 2,337,000 | 427 |
| 2002-03-11 | 438 | 441 | 426 | 440 | 3,719,000 | 440 |
| 2002-03-08 | 415 | 433 | 413 | 428 | 6,404,000 | 428 |
| 2002-03-07 | 412 | 414 | 406 | 408 | 5,836,000 | 408 |
| 2002-03-06 | 419 | 430 | 412 | 417 | 3,374,000 | 417 |
| 2002-03-05 | 436 | 437 | 411 | 419 | 3,007,000 | 419 |
| 2002-03-04 | 410 | 440 | 410 | 431 | 4,011,000 | 431 |
| 2002-03-01 | 398 | 404 | 386 | 403 | 1,881,000 | 403 |
| 2002-02-28 | 397 | 410 | 391 | 398 | 9,390,000 | 398 |
| 2002-02-27 | 374 | 388 | 371 | 387 | 3,431,000 | 387 |
| 2002-02-26 | 380 | 382 | 366 | 371 | 3,641,000 | 371 |
| 2002-02-25 | 374 | 377 | 369 | 377 | 4,342,000 | 377 |
| 2002-02-22 | 363 | 370 | 357 | 370 | 3,993,000 | 370 |
| 2002-02-21 | 368 | 371 | 363 | 368 | 4,662,000 | 368 |
| 2002-02-20 | 361 | 368 | 358 | 364 | 2,109,000 | 364 |
| 2002-02-19 | 380 | 381 | 364 | 366 | 2,078,000 | 366 |
| 2002-02-18 | 378 | 381 | 376 | 380 | 1,278,000 | 380 |
| 2002-02-15 | 385 | 385 | 374 | 379 | 3,468,000 | 379 |
| 2002-02-14 | 380 | 387 | 378 | 381 | 5,579,000 | 381 |
| 2002-02-13 | 360 | 371 | 359 | 370 | 4,996,000 | 370 |
| 2002-02-12 | 365 | 365 | 355 | 358 | 4,200,000 | 358 |
| 2002-02-08 | 353 | 357 | 346 | 355 | 6,671,000 | 355 |
| 2002-02-07 | 358 | 362 | 353 | 356 | 2,889,000 | 356 |
| 2002-02-06 | 348 | 361 | 346 | 358 | 3,938,000 | 358 |
| 2002-02-05 | 353 | 354 | 340 | 343 | 3,728,000 | 343 |
| 2002-02-04 | 360 | 367 | 354 | 356 | 2,509,000 | 356 |
| 2002-02-01 | 375 | 379 | 354 | 362 | 4,071,000 | 362 |
| 2002-01-31 | 376 | 380 | 372 | 380 | 4,334,000 | 380 |
| 2002-01-30 | 375 | 378 | 370 | 373 | 6,045,000 | 373 |
| 2002-01-29 | 398 | 400 | 385 | 386 | 3,172,000 | 386 |
| 2002-01-28 | 399 | 403 | 396 | 398 | 3,623,000 | 398 |
| 2002-01-25 | 399 | 402 | 391 | 399 | 3,348,000 | 399 |
| 2002-01-24 | 404 | 410 | 399 | 404 | 3,990,000 | 404 |
| 2002-01-23 | 406 | 415 | 402 | 403 | 2,556,000 | 403 |
| 2002-01-22 | 418 | 418 | 406 | 407 | 2,132,000 | 407 |
| 2002-01-21 | 412 | 423 | 410 | 419 | 2,794,000 | 419 |
| 2002-01-18 | 407 | 416 | 406 | 416 | 2,495,000 | 416 |
| 2002-01-17 | 407 | 412 | 405 | 405 | 2,863,000 | 405 |
| 2002-01-16 | 406 | 409 | 400 | 409 | 4,284,000 | 409 |
| 2002-01-15 | 410 | 410 | 401 | 401 | 2,145,000 | 401 |
| 2002-01-11 | 417 | 417 | 406 | 413 | 3,766,000 | 413 |
| 2002-01-10 | 434 | 434 | 414 | 419 | 2,806,000 | 419 |
| 2002-01-09 | 439 | 440 | 430 | 434 | 1,380,000 | 434 |
| 2002-01-08 | 449 | 450 | 436 | 439 | 2,204,000 | 439 |
| 2002-01-07 | 448 | 461 | 448 | 451 | 2,541,000 | 451 |
| 2002-01-04 | 455 | 455 | 436 | 438 | 665,000 | 438 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
