3407 旭化成(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	511	513	509	513	1,304,000	513
2004-12-29	517	517	513	514	1,389,000	514
2004-12-28	511	516	511	515	1,669,000	515
2004-12-27	510	514	508	514	2,143,000	514
2004-12-24	504	509	504	507	3,534,000	507
2004-12-22	510	512	502	503	3,049,000	503
2004-12-21	511	515	507	507	2,597,000	507
2004-12-20	509	511	507	508	1,682,000	508
2004-12-17	509	514	507	508	4,883,000	508
2004-12-16	504	507	500	504	1,604,000	504
2004-12-15	505	508	501	503	2,762,000	503
2004-12-14	501	505	496	505	3,585,000	505
2004-12-13	490	497	487	494	3,637,000	494
2004-12-10	489	493	484	485	10,367,000	485
2004-12-09	505	505	491	494	5,867,000	494
2004-12-08	509	509	503	508	4,087,000	508
2004-12-07	516	516	510	512	2,861,000	512
2004-12-06	519	519	512	516	3,474,000	516
2004-12-03	514	519	512	519	3,499,000	519
2004-12-02	510	515	508	514	4,848,000	514
2004-12-01	506	506	501	505	2,941,000	505
2004-11-30	507	508	501	508	3,473,000	508
2004-11-29	495	507	493	507	5,331,000	507
2004-11-26	495	496	488	490	2,628,000	490
2004-11-25	492	497	490	495	2,805,000	495
2004-11-24	493	495	490	492	3,118,000	492
2004-11-22	494	494	483	488	3,291,000	488
2004-11-19	497	499	494	499	2,530,000	499
2004-11-18	497	501	492	492	2,795,000	492
2004-11-17	496	500	495	499	3,888,000	499
2004-11-16	496	499	492	495	3,509,000	495
2004-11-15	493	499	492	495	4,092,000	495
2004-11-12	496	496	487	493	4,609,000	493
2004-11-11	498	498	490	491	4,580,000	491
2004-11-10	493	509	491	498	14,751,000	498
2004-11-09	481	489	479	485	7,784,000	485
2004-11-08	482	483	477	478	2,113,000	478
2004-11-05	480	481	474	477	3,389,000	477
2004-11-04	480	482	472	477	12,946,000	477
2004-11-02	457	469	456	465	8,300,000	465
2004-11-01	448	449	444	448	2,712,000	448
2004-10-29	455	455	448	452	3,680,000	452
2004-10-28	460	461	456	456	2,233,000	456
2004-10-27	455	458	454	455	2,630,000	455
2004-10-26	452	454	450	454	2,962,000	454
2004-10-25	453	454	450	452	3,015,000	452
2004-10-22	457	460	455	458	3,620,000	458
2004-10-21	461	462	452	455	3,366,000	455
2004-10-20	467	468	460	460	3,616,000	460
2004-10-19	466	470	466	467	3,349,000	467
2004-10-18	470	470	460	463	6,207,000	463
2004-10-15	470	474	466	472	3,833,000	472
2004-10-14	480	483	472	474	6,333,000	474
2004-10-13	480	482	476	476	3,743,000	476
2004-10-12	494	494	481	483	4,106,000	483
2004-10-08	492	494	489	494	3,242,000	494
2004-10-07	496	499	492	498	3,771,000	498
2004-10-06	496	500	493	500	1,899,000	500
2004-10-05	496	500	495	497	4,406,000	497
2004-10-04	488	495	486	495	3,091,000	495
2004-10-01	476	483	476	483	3,186,000	483
2004-09-30	476	478	472	476	3,227,000	476
2004-09-29	476	480	470	471	4,483,000	471
2004-09-28	470	484	470	481	5,183,000	481
2004-09-27	485	488	477	477	4,468,000	477
2004-09-24	498	498	491	494	2,921,000	494
2004-09-22	501	505	496	500	3,753,000	500
2004-09-21	506	506	498	500	3,122,000	500
2004-09-17	506	508	501	506	2,262,000	506
2004-09-16	507	510	504	504	4,073,000	504
2004-09-15	518	523	510	511	2,744,000	511
2004-09-14	515	520	514	517	3,481,000	517
2004-09-13	511	518	511	514	4,055,000	514
2004-09-10	506	512	503	508	7,205,000	508
2004-09-09	522	525	516	516	4,009,000	516
2004-09-08	529	532	521	522	6,307,000	522
2004-09-07	513	529	511	522	8,996,000	522
2004-09-06	503	514	501	512	5,833,000	512
2004-09-03	504	506	497	502	3,958,000	502
2004-09-02	501	505	497	504	6,018,000	504
2004-09-01	494	499	493	496	5,219,000	496
2004-08-31	491	493	487	491	4,112,000	491
2004-08-30	489	494	487	491	5,761,000	491
2004-08-27	484	489	481	488	6,831,000	488
2004-08-26	485	485	478	479	3,270,000	479
2004-08-25	474	482	471	481	4,600,000	481
2004-08-24	480	483	474	479	4,247,000	479
2004-08-23	483	486	478	481	4,614,000	481
2004-08-20	473	479	471	479	3,252,000	479
2004-08-19	468	474	467	474	2,874,000	474
2004-08-18	462	466	459	465	2,779,000	465
2004-08-17	468	470	460	463	2,370,000	463
2004-08-16	471	472	454	463	9,236,000	463
2004-08-13	478	481	472	475	7,426,000	475
2004-08-12	493	497	487	491	2,942,000	491
2004-08-11	493	497	492	497	4,267,000	497
2004-08-10	493	494	489	492	2,920,000	492
2004-08-09	497	498	490	498	4,544,000	498
2004-08-06	499	507	495	507	6,178,000	507
2004-08-05	498	508	494	505	6,016,000	505
2004-08-04	504	504	491	494	4,258,000	494
2004-08-03	504	505	497	503	2,306,000	503
2004-08-02	494	503	492	500	4,285,000	500
2004-07-30	490	492	488	489	5,469,000	489
2004-07-29	502	502	489	494	3,337,000	494
2004-07-28	497	502	494	498	4,478,000	498
2004-07-27	494	494	485	486	2,794,000	486
2004-07-26	495	495	489	493	2,944,000	493
2004-07-23	506	506	500	501	3,692,000	501
2004-07-22	504	509	503	507	3,833,000	507
2004-07-21	508	510	506	509	3,950,000	509
2004-07-20	513	514	500	502	4,734,000	502
2004-07-16	510	517	507	517	3,699,000	517
2004-07-15	513	515	504	508	5,740,000	508
2004-07-14	525	526	513	513	5,851,000	513
2004-07-13	526	529	520	525	6,424,000	525
2004-07-12	536	538	530	531	4,826,000	531
2004-07-09	525	527	519	526	7,306,000	526
2004-07-08	534	537	527	530	3,389,000	530
2004-07-07	527	543	517	543	7,506,000	543
2004-07-06	538	544	535	537	4,150,000	537
2004-07-05	547	549	533	536	4,441,000	536
2004-07-02	553	555	548	551	3,881,000	551
2004-07-01	565	565	558	560	3,741,000	560
2004-06-30	566	567	562	565	3,471,000	565
2004-06-29	573	573	565	565	3,614,000	565
2004-06-28	572	576	568	576	2,092,000	576
2004-06-25	571	571	562	570	2,433,000	570
2004-06-24	565	571	562	571	2,617,000	571
2004-06-23	565	566	559	561	3,540,000	561
2004-06-22	555	561	553	559	1,747,000	559
2004-06-21	560	570	559	561	3,614,000	561
2004-06-18	566	570	551	557	3,827,000	557
2004-06-17	577	577	569	571	4,876,000	571
2004-06-16	564	574	563	571	6,153,000	571
2004-06-15	561	569	557	562	7,942,000	562
2004-06-14	548	559	548	556	5,066,000	556
2004-06-11	540	551	539	544	11,171,000	544
2004-06-10	554	554	548	550	5,187,000	550
2004-06-09	562	562	548	555	4,463,000	555
2004-06-08	561	562	554	560	3,569,000	560
2004-06-07	542	555	541	551	3,782,000	551
2004-06-04	543	544	538	541	2,099,000	541
2004-06-03	549	555	534	538	3,707,000	538
2004-06-02	549	549	543	547	1,190,000	547
2004-06-01	544	552	541	550	2,395,000	550
2004-05-31	543	544	535	543	4,511,000	543
2004-05-28	551	555	543	543	2,891,000	543
2004-05-27	559	562	545	549	3,881,000	549
2004-05-26	552	573	548	569	3,927,000	569
2004-05-25	554	554	546	549	2,623,000	549
2004-05-24	555	558	548	556	2,773,000	556
2004-05-21	540	551	540	545	1,530,000	545
2004-05-20	542	554	540	543	2,816,000	543
2004-05-19	540	555	531	552	5,051,000	552
2004-05-18	512	534	512	530	6,571,000	530
2004-05-17	525	540	509	512	8,223,000	512
2004-05-14	555	560	542	545	7,061,000	545
2004-05-13	565	573	562	565	4,429,000	565
2004-05-12	583	584	563	581	6,508,000	581
2004-05-11	564	582	555	573	5,047,000	573
2004-05-10	575	584	552	557	4,573,000	557
2004-05-07	584	589	578	581	3,000,000	581
2004-05-06	609	609	591	594	2,969,000	594
2004-04-30	621	623	603	603	2,801,000	603
2004-04-28	636	640	631	631	3,899,000	631
2004-04-27	633	635	629	632	1,668,000	632
2004-04-26	628	637	627	634	1,711,000	634
2004-04-23	630	634	627	633	2,393,000	633
2004-04-22	637	638	630	632	3,981,000	632
2004-04-21	627	632	621	627	3,079,000	627
2004-04-20	627	632	620	630	4,408,000	630
2004-04-19	628	632	611	618	10,824,000	618
2004-04-16	612	613	601	609	3,890,000	609
2004-04-15	619	623	600	607	4,349,000	607
2004-04-14	615	622	610	615	2,815,000	615
2004-04-13	628	631	615	619	3,583,000	619
2004-04-12	623	625	617	618	3,239,000	618
2004-04-09	632	633	620	623	4,209,000	623
2004-04-08	643	644	635	637	4,857,000	637
2004-04-07	642	648	638	643	3,058,000	643
2004-04-06	646	654	642	647	5,401,000	647
2004-04-05	655	658	628	632	7,217,000	632
2004-04-02	619	640	617	639	5,149,000	639
2004-04-01	618	623	613	616	5,886,000	616
2004-03-31	610	617	604	611	2,920,000	611
2004-03-30	620	623	611	616	1,862,000	616
2004-03-29	628	629	610	617	3,931,000	617
2004-03-26	626	633	620	629	5,597,000	629
2004-03-25	610	620	606	619	2,959,000	619
2004-03-24	599	615	590	609	7,243,000	609
2004-03-23	584	601	579	597	4,605,000	597
2004-03-22	583	590	579	590	2,302,000	590
2004-03-19	590	590	582	584	4,310,000	584
2004-03-18	587	597	585	595	12,565,000	595
2004-03-17	554	575	551	574	5,789,000	574
2004-03-16	554	556	551	553	1,184,000	553
2004-03-15	557	562	553	556	2,433,000	556
2004-03-12	543	557	543	551	8,148,000	551
2004-03-11	550	554	548	548	1,824,000	548
2004-03-10	562	564	554	554	3,434,000	554
2004-03-09	550	561	550	558	3,557,000	558
2004-03-08	553	558	545	547	5,936,000	547
2004-03-05	562	562	551	556	3,007,000	556
2004-03-04	562	567	558	563	4,235,000	563
2004-03-03	569	569	563	565	3,341,000	565
2004-03-02	565	570	561	570	5,341,000	570
2004-03-01	557	564	551	557	4,371,000	557
2004-02-27	529	549	527	540	5,101,000	540
2004-02-26	520	521	517	520	1,912,000	520
2004-02-25	520	524	508	515	5,119,000	515
2004-02-24	539	542	523	527	3,318,000	527
2004-02-23	536	547	536	543	2,346,000	543
2004-02-20	538	541	537	540	739,000	540
2004-02-19	546	547	539	544	2,064,000	544
2004-02-18	545	546	538	538	2,646,000	538
2004-02-17	542	544	538	544	2,554,000	544
2004-02-16	524	537	521	537	5,138,000	537
2004-02-13	515	524	510	519	3,599,000	519
2004-02-12	514	516	511	515	3,039,000	515
2004-02-10	515	520	506	509	2,396,000	509
2004-02-09	521	527	512	514	1,975,000	514
2004-02-06	520	525	515	525	1,793,000	525
2004-02-05	517	520	510	515	2,755,000	515
2004-02-04	537	537	520	525	2,865,000	525
2004-02-03	537	542	523	536	4,394,000	536
2004-02-02	547	547	537	537	1,916,000	537
2004-01-30	535	546	532	546	5,727,000	546
2004-01-29	525	534	523	525	3,955,000	525
2004-01-28	535	538	526	533	4,565,000	533
2004-01-27	547	548	542	545	8,258,000	545
2004-01-26	532	533	512	530	15,556,000	530
2004-01-23	549	554	536	546	8,210,000	546
2004-01-22	546	547	536	539	5,563,000	539
2004-01-21	555	565	546	546	7,662,000	546
2004-01-20	574	574	556	556	3,889,000	556
2004-01-19	565	575	562	574	2,833,000	574
2004-01-16	555	570	555	568	3,000,000	568
2004-01-15	567	567	550	553	3,349,000	553
2004-01-14	569	574	565	567	2,376,000	567
2004-01-13	570	575	565	569	2,440,000	569
2004-01-09	588	588	575	583	2,561,000	583
2004-01-08	576	592	575	586	4,036,000	586
2004-01-07	580	585	568	575	3,527,000	575
2004-01-06	596	598	587	588	3,304,000	588
2004-01-05	590	592	586	587	1,169,000	587

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