3407 旭化成(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 575 | 582 | 572 | 582 | 2,289,000 | 582 |
| 2003-12-29 | 555 | 575 | 552 | 569 | 2,520,000 | 569 |
| 2003-12-26 | 554 | 558 | 550 | 558 | 876,000 | 558 |
| 2003-12-25 | 546 | 557 | 546 | 557 | 1,770,000 | 557 |
| 2003-12-24 | 551 | 558 | 548 | 550 | 1,659,000 | 550 |
| 2003-12-22 | 555 | 565 | 554 | 559 | 4,939,000 | 559 |
| 2003-12-19 | 545 | 555 | 543 | 553 | 2,834,000 | 553 |
| 2003-12-18 | 535 | 543 | 535 | 535 | 1,629,000 | 535 |
| 2003-12-17 | 544 | 545 | 533 | 545 | 2,406,000 | 545 |
| 2003-12-16 | 550 | 554 | 543 | 543 | 4,127,000 | 543 |
| 2003-12-15 | 555 | 563 | 551 | 563 | 4,122,000 | 563 |
| 2003-12-12 | 535 | 546 | 533 | 545 | 7,095,000 | 545 |
| 2003-12-11 | 529 | 542 | 527 | 533 | 6,350,000 | 533 |
| 2003-12-10 | 530 | 530 | 517 | 523 | 2,207,000 | 523 |
| 2003-12-09 | 529 | 539 | 526 | 533 | 1,633,000 | 533 |
| 2003-12-08 | 544 | 546 | 532 | 534 | 3,478,000 | 534 |
| 2003-12-05 | 553 | 555 | 549 | 554 | 2,503,000 | 554 |
| 2003-12-04 | 554 | 557 | 551 | 556 | 3,451,000 | 556 |
| 2003-12-03 | 546 | 563 | 545 | 558 | 5,869,000 | 558 |
| 2003-12-02 | 545 | 554 | 545 | 551 | 6,454,000 | 551 |
| 2003-12-01 | 524 | 550 | 522 | 550 | 4,529,000 | 550 |
| 2003-11-28 | 525 | 535 | 523 | 523 | 3,429,000 | 523 |
| 2003-11-27 | 531 | 534 | 523 | 530 | 1,656,000 | 530 |
| 2003-11-26 | 516 | 534 | 512 | 526 | 2,966,000 | 526 |
| 2003-11-25 | 520 | 521 | 508 | 508 | 2,908,000 | 508 |
| 2003-11-21 | 496 | 517 | 496 | 510 | 2,997,000 | 510 |
| 2003-11-20 | 508 | 509 | 495 | 502 | 3,614,000 | 502 |
| 2003-11-19 | 504 | 512 | 504 | 505 | 4,236,000 | 505 |
| 2003-11-18 | 513 | 526 | 499 | 521 | 4,448,000 | 521 |
| 2003-11-17 | 521 | 525 | 498 | 500 | 3,737,000 | 500 |
| 2003-11-14 | 535 | 549 | 530 | 531 | 5,392,000 | 531 |
| 2003-11-13 | 534 | 557 | 527 | 553 | 11,494,000 | 553 |
| 2003-11-12 | 519 | 534 | 485 | 509 | 7,791,000 | 509 |
| 2003-11-11 | 525 | 534 | 517 | 526 | 3,282,000 | 526 |
| 2003-11-10 | 546 | 546 | 530 | 534 | 3,988,000 | 534 |
| 2003-11-07 | 531 | 540 | 529 | 538 | 1,791,000 | 538 |
| 2003-11-06 | 545 | 550 | 526 | 527 | 2,863,000 | 527 |
| 2003-11-05 | 549 | 560 | 542 | 555 | 4,716,000 | 555 |
| 2003-11-04 | 548 | 551 | 540 | 550 | 4,847,000 | 550 |
| 2003-10-31 | 534 | 534 | 522 | 524 | 1,916,000 | 524 |
| 2003-10-30 | 527 | 532 | 525 | 530 | 2,639,000 | 530 |
| 2003-10-29 | 522 | 534 | 522 | 532 | 3,399,000 | 532 |
| 2003-10-28 | 521 | 527 | 520 | 521 | 2,253,000 | 521 |
| 2003-10-27 | 520 | 536 | 520 | 526 | 2,713,000 | 526 |
| 2003-10-24 | 525 | 532 | 519 | 528 | 3,667,000 | 528 |
| 2003-10-23 | 522 | 526 | 515 | 519 | 4,154,000 | 519 |
| 2003-10-22 | 546 | 549 | 529 | 537 | 3,493,000 | 537 |
| 2003-10-21 | 553 | 553 | 537 | 550 | 3,748,000 | 550 |
| 2003-10-20 | 534 | 555 | 534 | 550 | 4,479,000 | 550 |
| 2003-10-17 | 544 | 545 | 529 | 536 | 4,969,000 | 536 |
| 2003-10-16 | 521 | 545 | 515 | 545 | 9,449,000 | 545 |
| 2003-10-15 | 514 | 527 | 511 | 527 | 6,151,000 | 527 |
| 2003-10-14 | 510 | 518 | 502 | 509 | 7,015,000 | 509 |
| 2003-10-10 | 482 | 507 | 481 | 503 | 12,831,000 | 503 |
| 2003-10-09 | 475 | 477 | 465 | 473 | 3,951,000 | 473 |
| 2003-10-08 | 465 | 480 | 464 | 465 | 7,963,000 | 465 |
| 2003-10-07 | 461 | 468 | 457 | 465 | 3,513,000 | 465 |
| 2003-10-06 | 462 | 467 | 460 | 461 | 4,777,000 | 461 |
| 2003-10-03 | 455 | 458 | 446 | 447 | 3,626,000 | 447 |
| 2003-10-02 | 452 | 458 | 444 | 452 | 7,414,000 | 452 |
| 2003-10-01 | 423 | 442 | 423 | 437 | 5,048,000 | 437 |
| 2003-09-30 | 421 | 432 | 417 | 421 | 5,577,000 | 421 |
| 2003-09-29 | 425 | 425 | 406 | 411 | 3,215,000 | 411 |
| 2003-09-26 | 429 | 429 | 419 | 423 | 3,030,000 | 423 |
| 2003-09-25 | 436 | 436 | 424 | 430 | 3,773,000 | 430 |
| 2003-09-24 | 440 | 443 | 429 | 441 | 5,665,000 | 441 |
| 2003-09-22 | 428 | 433 | 425 | 432 | 4,169,000 | 432 |
| 2003-09-19 | 447 | 450 | 438 | 438 | 7,652,000 | 438 |
| 2003-09-18 | 445 | 447 | 439 | 442 | 4,461,000 | 442 |
| 2003-09-17 | 452 | 454 | 446 | 449 | 5,603,000 | 449 |
| 2003-09-16 | 455 | 459 | 445 | 447 | 4,741,000 | 447 |
| 2003-09-12 | 450 | 457 | 448 | 451 | 6,594,000 | 451 |
| 2003-09-11 | 458 | 460 | 448 | 451 | 2,857,000 | 451 |
| 2003-09-10 | 475 | 475 | 464 | 467 | 2,703,000 | 467 |
| 2003-09-09 | 470 | 475 | 467 | 472 | 2,927,000 | 472 |
| 2003-09-08 | 448 | 467 | 448 | 462 | 2,764,000 | 462 |
| 2003-09-05 | 452 | 461 | 447 | 448 | 3,422,000 | 448 |
| 2003-09-04 | 452 | 457 | 446 | 447 | 1,674,000 | 447 |
| 2003-09-03 | 464 | 467 | 450 | 455 | 2,864,000 | 455 |
| 2003-09-02 | 467 | 473 | 456 | 459 | 3,754,000 | 459 |
| 2003-09-01 | 448 | 472 | 445 | 472 | 2,888,000 | 472 |
| 2003-08-29 | 456 | 456 | 441 | 442 | 2,862,000 | 442 |
| 2003-08-28 | 462 | 464 | 450 | 451 | 1,773,000 | 451 |
| 2003-08-27 | 460 | 468 | 458 | 462 | 4,270,000 | 462 |
| 2003-08-26 | 438 | 455 | 437 | 452 | 3,120,000 | 452 |
| 2003-08-25 | 445 | 447 | 440 | 443 | 2,625,000 | 443 |
| 2003-08-22 | 455 | 456 | 442 | 449 | 4,463,000 | 449 |
| 2003-08-21 | 452 | 458 | 443 | 451 | 4,250,000 | 451 |
| 2003-08-20 | 440 | 458 | 438 | 458 | 6,883,000 | 458 |
| 2003-08-19 | 439 | 440 | 435 | 435 | 3,911,000 | 435 |
| 2003-08-18 | 423 | 435 | 422 | 434 | 5,768,000 | 434 |
| 2003-08-15 | 407 | 420 | 407 | 420 | 5,683,000 | 420 |
| 2003-08-14 | 402 | 404 | 398 | 403 | 5,258,000 | 403 |
| 2003-08-13 | 400 | 408 | 399 | 402 | 5,499,000 | 402 |
| 2003-08-12 | 393 | 399 | 386 | 396 | 4,469,000 | 396 |
| 2003-08-11 | 386 | 392 | 381 | 390 | 4,119,000 | 390 |
| 2003-08-08 | 378 | 383 | 376 | 381 | 4,594,000 | 381 |
| 2003-08-07 | 369 | 380 | 368 | 375 | 2,985,000 | 375 |
| 2003-08-06 | 366 | 372 | 363 | 366 | 2,353,000 | 366 |
| 2003-08-05 | 372 | 375 | 365 | 366 | 3,570,000 | 366 |
| 2003-08-04 | 377 | 379 | 375 | 376 | 1,364,000 | 376 |
| 2003-08-01 | 381 | 383 | 376 | 376 | 3,150,000 | 376 |
| 2003-07-31 | 371 | 372 | 365 | 366 | 2,489,000 | 366 |
| 2003-07-30 | 376 | 379 | 366 | 366 | 1,595,000 | 366 |
| 2003-07-29 | 382 | 384 | 374 | 377 | 1,943,000 | 377 |
| 2003-07-28 | 375 | 386 | 374 | 385 | 2,418,000 | 385 |
| 2003-07-25 | 382 | 383 | 370 | 370 | 3,704,000 | 370 |
| 2003-07-24 | 373 | 384 | 370 | 377 | 3,779,000 | 377 |
| 2003-07-23 | 368 | 375 | 365 | 368 | 2,387,000 | 368 |
| 2003-07-22 | 371 | 375 | 363 | 366 | 3,537,000 | 366 |
| 2003-07-18 | 362 | 377 | 360 | 375 | 3,187,000 | 375 |
| 2003-07-17 | 367 | 368 | 360 | 363 | 2,249,000 | 363 |
| 2003-07-16 | 377 | 380 | 364 | 368 | 5,785,000 | 368 |
| 2003-07-15 | 380 | 386 | 374 | 377 | 4,492,000 | 377 |
| 2003-07-14 | 379 | 387 | 375 | 375 | 6,321,000 | 375 |
| 2003-07-11 | 384 | 385 | 366 | 369 | 4,168,000 | 369 |
| 2003-07-10 | 390 | 395 | 381 | 389 | 5,233,000 | 389 |
| 2003-07-09 | 371 | 385 | 368 | 383 | 8,101,000 | 383 |
| 2003-07-08 | 369 | 370 | 364 | 366 | 3,396,000 | 366 |
| 2003-07-07 | 359 | 365 | 358 | 365 | 2,552,000 | 365 |
| 2003-07-04 | 358 | 360 | 355 | 357 | 2,630,000 | 357 |
| 2003-07-03 | 365 | 368 | 357 | 360 | 5,432,000 | 360 |
| 2003-07-02 | 349 | 360 | 348 | 359 | 5,686,000 | 359 |
| 2003-07-01 | 343 | 347 | 343 | 347 | 2,635,000 | 347 |
| 2003-06-30 | 345 | 346 | 342 | 343 | 2,388,000 | 343 |
| 2003-06-27 | 346 | 347 | 344 | 347 | 2,501,000 | 347 |
| 2003-06-26 | 341 | 345 | 337 | 345 | 2,826,000 | 345 |
| 2003-06-25 | 339 | 343 | 337 | 341 | 4,223,000 | 341 |
| 2003-06-24 | 343 | 345 | 337 | 339 | 3,823,000 | 339 |
| 2003-06-23 | 344 | 348 | 342 | 348 | 3,251,000 | 348 |
| 2003-06-20 | 340 | 343 | 338 | 341 | 2,245,000 | 341 |
| 2003-06-19 | 342 | 343 | 336 | 337 | 2,912,000 | 337 |
| 2003-06-18 | 338 | 343 | 337 | 342 | 4,915,000 | 342 |
| 2003-06-17 | 335 | 339 | 332 | 335 | 5,563,000 | 335 |
| 2003-06-16 | 326 | 329 | 323 | 328 | 3,795,000 | 328 |
| 2003-06-13 | 330 | 333 | 325 | 329 | 7,475,000 | 329 |
| 2003-06-12 | 331 | 336 | 330 | 330 | 3,605,000 | 330 |
| 2003-06-11 | 335 | 335 | 329 | 330 | 4,938,000 | 330 |
| 2003-06-10 | 321 | 329 | 320 | 326 | 7,267,000 | 326 |
| 2003-06-09 | 310 | 327 | 307 | 322 | 19,563,000 | 322 |
| 2003-06-06 | 344 | 348 | 340 | 340 | 3,317,000 | 340 |
| 2003-06-05 | 343 | 345 | 338 | 342 | 3,125,000 | 342 |
| 2003-06-04 | 342 | 344 | 337 | 338 | 4,537,000 | 338 |
| 2003-06-03 | 343 | 352 | 339 | 347 | 5,229,000 | 347 |
| 2003-06-02 | 345 | 347 | 343 | 343 | 3,063,000 | 343 |
| 2003-05-30 | 347 | 350 | 341 | 341 | 3,561,000 | 341 |
| 2003-05-29 | 344 | 353 | 343 | 352 | 3,518,000 | 352 |
| 2003-05-28 | 355 | 357 | 347 | 348 | 4,087,000 | 348 |
| 2003-05-27 | 353 | 358 | 348 | 352 | 2,656,000 | 352 |
| 2003-05-26 | 360 | 367 | 357 | 358 | 2,636,000 | 358 |
| 2003-05-23 | 362 | 374 | 360 | 365 | 4,106,000 | 365 |
| 2003-05-22 | 350 | 359 | 350 | 358 | 2,686,000 | 358 |
| 2003-05-21 | 355 | 359 | 348 | 353 | 2,044,000 | 353 |
| 2003-05-20 | 354 | 360 | 354 | 360 | 2,019,000 | 360 |
| 2003-05-19 | 360 | 362 | 350 | 361 | 1,748,000 | 361 |
| 2003-05-16 | 354 | 361 | 351 | 360 | 2,649,000 | 360 |
| 2003-05-15 | 360 | 363 | 350 | 356 | 3,268,000 | 356 |
| 2003-05-14 | 357 | 364 | 353 | 356 | 2,098,000 | 356 |
| 2003-05-13 | 366 | 367 | 353 | 356 | 6,749,000 | 356 |
| 2003-05-12 | 358 | 368 | 350 | 367 | 11,928,000 | 367 |
| 2003-05-09 | 330 | 340 | 328 | 338 | 2,749,000 | 338 |
| 2003-05-08 | 331 | 338 | 328 | 335 | 3,635,000 | 335 |
| 2003-05-07 | 335 | 335 | 325 | 328 | 3,981,000 | 328 |
| 2003-05-06 | 325 | 333 | 325 | 330 | 2,096,000 | 330 |
| 2003-05-02 | 321 | 326 | 320 | 322 | 2,077,000 | 322 |
| 2003-05-01 | 322 | 328 | 320 | 320 | 2,468,000 | 320 |
| 2003-04-30 | 314 | 325 | 313 | 325 | 2,977,000 | 325 |
| 2003-04-28 | 305 | 311 | 302 | 305 | 1,914,000 | 305 |
| 2003-04-25 | 310 | 313 | 306 | 308 | 2,535,000 | 308 |
| 2003-04-24 | 320 | 320 | 313 | 316 | 1,740,000 | 316 |
| 2003-04-23 | 315 | 321 | 312 | 313 | 2,231,000 | 313 |
| 2003-04-22 | 317 | 317 | 309 | 310 | 1,890,000 | 310 |
| 2003-04-21 | 309 | 319 | 308 | 316 | 1,956,000 | 316 |
| 2003-04-18 | 309 | 311 | 304 | 310 | 2,861,000 | 310 |
| 2003-04-17 | 306 | 311 | 306 | 307 | 3,207,000 | 307 |
| 2003-04-16 | 314 | 315 | 309 | 311 | 2,110,000 | 311 |
| 2003-04-15 | 307 | 316 | 302 | 309 | 3,900,000 | 309 |
| 2003-04-14 | 306 | 311 | 300 | 307 | 2,687,000 | 307 |
| 2003-04-11 | 319 | 319 | 311 | 311 | 4,139,000 | 311 |
| 2003-04-10 | 299 | 315 | 298 | 315 | 5,058,000 | 315 |
| 2003-04-09 | 311 | 312 | 308 | 309 | 2,153,000 | 309 |
| 2003-04-08 | 318 | 318 | 310 | 314 | 2,448,000 | 314 |
| 2003-04-07 | 312 | 323 | 309 | 323 | 2,220,000 | 323 |
| 2003-04-04 | 318 | 320 | 308 | 311 | 3,177,000 | 311 |
| 2003-04-03 | 329 | 329 | 315 | 321 | 4,717,000 | 321 |
| 2003-04-02 | 308 | 319 | 308 | 319 | 2,718,000 | 319 |
| 2003-04-01 | 301 | 325 | 300 | 303 | 2,586,000 | 303 |
| 2003-03-31 | 317 | 317 | 306 | 309 | 1,988,000 | 309 |
| 2003-03-28 | 324 | 326 | 316 | 316 | 2,341,000 | 316 |
| 2003-03-27 | 324 | 326 | 322 | 323 | 1,075,000 | 323 |
| 2003-03-26 | 321 | 325 | 318 | 324 | 4,159,000 | 324 |
| 2003-03-25 | 323 | 328 | 314 | 314 | 3,906,000 | 314 |
| 2003-03-24 | 322 | 325 | 320 | 322 | 2,161,000 | 322 |
| 2003-03-20 | 311 | 319 | 310 | 315 | 3,092,000 | 315 |
| 2003-03-19 | 308 | 315 | 306 | 315 | 2,362,000 | 315 |
| 2003-03-18 | 307 | 311 | 302 | 306 | 4,138,000 | 306 |
| 2003-03-17 | 299 | 299 | 289 | 296 | 1,762,000 | 296 |
| 2003-03-14 | 300 | 302 | 294 | 294 | 5,180,000 | 294 |
| 2003-03-13 | 301 | 302 | 293 | 293 | 1,574,000 | 293 |
| 2003-03-12 | 300 | 300 | 293 | 293 | 1,771,000 | 293 |
| 2003-03-11 | 291 | 302 | 290 | 292 | 2,906,000 | 292 |
| 2003-03-10 | 296 | 297 | 286 | 291 | 3,902,000 | 291 |
| 2003-03-07 | 305 | 310 | 301 | 301 | 3,827,000 | 301 |
| 2003-03-06 | 322 | 324 | 314 | 315 | 6,230,000 | 315 |
| 2003-03-05 | 327 | 332 | 326 | 326 | 2,737,000 | 326 |
| 2003-03-04 | 327 | 336 | 327 | 336 | 2,284,000 | 336 |
| 2003-03-03 | 327 | 330 | 323 | 326 | 4,355,000 | 326 |
| 2003-02-28 | 330 | 336 | 328 | 331 | 2,924,000 | 331 |
| 2003-02-27 | 330 | 332 | 323 | 331 | 2,519,000 | 331 |
| 2003-02-26 | 329 | 336 | 329 | 331 | 3,048,000 | 331 |
| 2003-02-25 | 336 | 338 | 333 | 333 | 2,759,000 | 333 |
| 2003-02-24 | 340 | 345 | 335 | 338 | 2,217,000 | 338 |
| 2003-02-21 | 335 | 340 | 335 | 340 | 2,705,000 | 340 |
| 2003-02-20 | 336 | 341 | 330 | 332 | 3,536,000 | 332 |
| 2003-02-19 | 345 | 350 | 340 | 341 | 3,250,000 | 341 |
| 2003-02-18 | 347 | 351 | 344 | 347 | 2,958,000 | 347 |
| 2003-02-17 | 351 | 353 | 346 | 346 | 4,549,000 | 346 |
| 2003-02-14 | 333 | 344 | 332 | 338 | 3,195,000 | 338 |
| 2003-02-13 | 337 | 339 | 332 | 333 | 2,538,000 | 333 |
| 2003-02-12 | 338 | 344 | 337 | 342 | 2,427,000 | 342 |
| 2003-02-10 | 331 | 337 | 330 | 337 | 1,576,000 | 337 |
| 2003-02-07 | 330 | 332 | 325 | 329 | 2,219,000 | 329 |
| 2003-02-06 | 336 | 336 | 323 | 332 | 2,523,000 | 332 |
| 2003-02-05 | 333 | 337 | 332 | 332 | 1,657,000 | 332 |
| 2003-02-04 | 333 | 340 | 331 | 337 | 4,903,000 | 337 |
| 2003-02-03 | 320 | 324 | 314 | 323 | 2,433,000 | 323 |
| 2003-01-31 | 317 | 320 | 315 | 316 | 3,302,000 | 316 |
| 2003-01-30 | 319 | 324 | 319 | 322 | 1,724,000 | 322 |
| 2003-01-29 | 328 | 329 | 318 | 319 | 2,999,000 | 319 |
| 2003-01-28 | 327 | 329 | 324 | 329 | 2,223,000 | 329 |
| 2003-01-27 | 329 | 334 | 326 | 326 | 2,360,000 | 326 |
| 2003-01-24 | 336 | 343 | 334 | 336 | 7,196,000 | 336 |
| 2003-01-23 | 318 | 328 | 316 | 326 | 5,222,000 | 326 |
| 2003-01-22 | 328 | 329 | 323 | 323 | 4,725,000 | 323 |
| 2003-01-21 | 325 | 330 | 324 | 327 | 5,219,000 | 327 |
| 2003-01-20 | 326 | 329 | 318 | 320 | 3,141,000 | 320 |
| 2003-01-17 | 326 | 337 | 326 | 331 | 6,966,000 | 331 |
| 2003-01-16 | 325 | 331 | 319 | 321 | 8,810,000 | 321 |
| 2003-01-15 | 306 | 320 | 304 | 320 | 7,216,000 | 320 |
| 2003-01-14 | 304 | 306 | 302 | 305 | 3,554,000 | 305 |
| 2003-01-10 | 302 | 304 | 298 | 303 | 6,324,000 | 303 |
| 2003-01-09 | 291 | 297 | 288 | 296 | 2,631,000 | 296 |
| 2003-01-08 | 292 | 296 | 287 | 291 | 3,946,000 | 291 |
| 2003-01-07 | 298 | 298 | 288 | 288 | 1,885,000 | 288 |
| 2003-01-06 | 297 | 297 | 292 | 296 | 1,127,000 | 296 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
