3407 旭化成(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 798 | 800 | 785 | 798 | 2,845,000 | 798 |
| 2005-12-29 | 779 | 799 | 775 | 794 | 5,814,000 | 794 |
| 2005-12-28 | 749 | 781 | 749 | 780 | 5,762,000 | 780 |
| 2005-12-27 | 756 | 756 | 745 | 747 | 2,269,000 | 747 |
| 2005-12-26 | 765 | 765 | 751 | 756 | 2,025,000 | 756 |
| 2005-12-22 | 754 | 763 | 752 | 762 | 9,121,000 | 762 |
| 2005-12-21 | 721 | 740 | 713 | 739 | 6,680,000 | 739 |
| 2005-12-20 | 715 | 723 | 713 | 720 | 4,664,000 | 720 |
| 2005-12-19 | 715 | 726 | 707 | 718 | 6,327,000 | 718 |
| 2005-12-16 | 705 | 715 | 697 | 708 | 5,142,000 | 708 |
| 2005-12-15 | 691 | 705 | 691 | 700 | 4,243,000 | 700 |
| 2005-12-14 | 714 | 717 | 691 | 700 | 4,255,000 | 700 |
| 2005-12-13 | 712 | 713 | 704 | 707 | 3,268,000 | 707 |
| 2005-12-12 | 700 | 719 | 698 | 715 | 5,953,000 | 715 |
| 2005-12-09 | 680 | 695 | 680 | 695 | 7,615,000 | 695 |
| 2005-12-08 | 698 | 700 | 685 | 686 | 5,020,000 | 686 |
| 2005-12-07 | 697 | 698 | 691 | 693 | 3,115,000 | 693 |
| 2005-12-06 | 690 | 697 | 682 | 690 | 4,870,000 | 690 |
| 2005-12-05 | 695 | 695 | 684 | 689 | 6,286,000 | 689 |
| 2005-12-02 | 700 | 703 | 682 | 694 | 7,947,000 | 694 |
| 2005-12-01 | 661 | 674 | 655 | 674 | 5,191,000 | 674 |
| 2005-11-30 | 670 | 677 | 668 | 671 | 6,661,000 | 671 |
| 2005-11-29 | 650 | 666 | 650 | 663 | 3,551,000 | 663 |
| 2005-11-28 | 662 | 665 | 650 | 656 | 2,686,000 | 656 |
| 2005-11-25 | 645 | 662 | 645 | 661 | 2,667,000 | 661 |
| 2005-11-24 | 670 | 671 | 661 | 664 | 3,061,000 | 664 |
| 2005-11-22 | 670 | 670 | 653 | 663 | 4,323,000 | 663 |
| 2005-11-21 | 657 | 672 | 657 | 668 | 7,187,000 | 668 |
| 2005-11-18 | 644 | 654 | 642 | 650 | 8,441,000 | 650 |
| 2005-11-17 | 627 | 639 | 625 | 636 | 4,473,000 | 636 |
| 2005-11-16 | 626 | 628 | 621 | 628 | 2,699,000 | 628 |
| 2005-11-15 | 625 | 630 | 622 | 628 | 1,946,000 | 628 |
| 2005-11-14 | 633 | 639 | 631 | 634 | 3,938,000 | 634 |
| 2005-11-11 | 630 | 630 | 623 | 627 | 3,386,000 | 627 |
| 2005-11-10 | 633 | 634 | 617 | 629 | 3,364,000 | 629 |
| 2005-11-09 | 615 | 635 | 615 | 632 | 5,455,000 | 632 |
| 2005-11-08 | 630 | 633 | 614 | 624 | 6,400,000 | 624 |
| 2005-11-07 | 630 | 630 | 626 | 629 | 4,716,000 | 629 |
| 2005-11-04 | 628 | 632 | 618 | 624 | 4,520,000 | 624 |
| 2005-11-02 | 626 | 628 | 622 | 627 | 4,390,000 | 627 |
| 2005-11-01 | 630 | 630 | 627 | 628 | 3,192,000 | 628 |
| 2005-10-31 | 610 | 620 | 610 | 620 | 3,341,000 | 620 |
| 2005-10-28 | 601 | 608 | 598 | 606 | 4,257,000 | 606 |
| 2005-10-27 | 594 | 603 | 592 | 598 | 4,536,000 | 598 |
| 2005-10-26 | 592 | 599 | 590 | 598 | 3,528,000 | 598 |
| 2005-10-25 | 585 | 596 | 582 | 589 | 4,998,000 | 589 |
| 2005-10-24 | 583 | 586 | 575 | 576 | 3,297,000 | 576 |
| 2005-10-21 | 580 | 590 | 575 | 587 | 4,771,000 | 587 |
| 2005-10-20 | 584 | 595 | 580 | 583 | 8,202,000 | 583 |
| 2005-10-19 | 584 | 586 | 577 | 580 | 3,910,000 | 580 |
| 2005-10-18 | 580 | 589 | 574 | 587 | 5,300,000 | 587 |
| 2005-10-17 | 595 | 597 | 586 | 586 | 3,181,000 | 586 |
| 2005-10-14 | 603 | 603 | 587 | 595 | 4,572,000 | 595 |
| 2005-10-13 | 595 | 600 | 591 | 595 | 5,641,000 | 595 |
| 2005-10-12 | 616 | 618 | 601 | 602 | 7,072,000 | 602 |
| 2005-10-11 | 602 | 616 | 600 | 615 | 3,627,000 | 615 |
| 2005-10-07 | 595 | 611 | 593 | 601 | 5,554,000 | 601 |
| 2005-10-06 | 625 | 625 | 595 | 595 | 7,265,000 | 595 |
| 2005-10-05 | 630 | 631 | 621 | 630 | 7,205,000 | 630 |
| 2005-10-04 | 630 | 634 | 625 | 625 | 5,991,000 | 625 |
| 2005-10-03 | 625 | 633 | 606 | 618 | 9,802,000 | 618 |
| 2005-09-30 | 621 | 621 | 610 | 620 | 6,058,000 | 620 |
| 2005-09-29 | 610 | 622 | 609 | 617 | 5,675,000 | 617 |
| 2005-09-28 | 597 | 608 | 596 | 607 | 6,162,000 | 607 |
| 2005-09-27 | 593 | 593 | 585 | 587 | 2,292,000 | 587 |
| 2005-09-26 | 592 | 597 | 586 | 593 | 4,770,000 | 593 |
| 2005-09-22 | 588 | 599 | 583 | 588 | 5,016,000 | 588 |
| 2005-09-21 | 578 | 590 | 573 | 587 | 5,876,000 | 587 |
| 2005-09-20 | 579 | 583 | 573 | 578 | 7,176,000 | 578 |
| 2005-09-16 | 560 | 577 | 560 | 573 | 11,070,000 | 573 |
| 2005-09-15 | 546 | 556 | 545 | 555 | 4,012,000 | 555 |
| 2005-09-14 | 550 | 550 | 546 | 549 | 2,344,000 | 549 |
| 2005-09-13 | 550 | 552 | 548 | 550 | 4,593,000 | 550 |
| 2005-09-12 | 545 | 549 | 541 | 549 | 7,895,000 | 549 |
| 2005-09-09 | 531 | 538 | 528 | 537 | 10,714,000 | 537 |
| 2005-09-08 | 524 | 528 | 522 | 528 | 4,427,000 | 528 |
| 2005-09-07 | 529 | 531 | 521 | 522 | 3,846,000 | 522 |
| 2005-09-06 | 527 | 532 | 525 | 527 | 8,554,000 | 527 |
| 2005-09-05 | 516 | 524 | 514 | 520 | 4,550,000 | 520 |
| 2005-09-02 | 520 | 520 | 516 | 518 | 1,930,000 | 518 |
| 2005-09-01 | 518 | 521 | 517 | 517 | 2,349,000 | 517 |
| 2005-08-31 | 511 | 517 | 509 | 517 | 3,481,000 | 517 |
| 2005-08-30 | 512 | 514 | 509 | 511 | 3,000,000 | 511 |
| 2005-08-29 | 517 | 517 | 507 | 510 | 3,194,000 | 510 |
| 2005-08-26 | 516 | 517 | 515 | 517 | 2,004,000 | 517 |
| 2005-08-25 | 520 | 521 | 515 | 516 | 2,712,000 | 516 |
| 2005-08-24 | 524 | 529 | 521 | 522 | 3,170,000 | 522 |
| 2005-08-23 | 532 | 532 | 526 | 528 | 3,206,000 | 528 |
| 2005-08-22 | 524 | 533 | 523 | 532 | 2,745,000 | 532 |
| 2005-08-19 | 521 | 523 | 518 | 520 | 1,803,000 | 520 |
| 2005-08-18 | 528 | 528 | 518 | 522 | 2,583,000 | 522 |
| 2005-08-17 | 527 | 528 | 524 | 526 | 4,347,000 | 526 |
| 2005-08-16 | 525 | 528 | 523 | 527 | 2,630,000 | 527 |
| 2005-08-15 | 525 | 526 | 521 | 523 | 2,735,000 | 523 |
| 2005-08-12 | 524 | 525 | 518 | 522 | 3,672,000 | 522 |
| 2005-08-11 | 525 | 527 | 522 | 524 | 5,637,000 | 524 |
| 2005-08-10 | 513 | 522 | 510 | 521 | 6,101,000 | 521 |
| 2005-08-09 | 502 | 508 | 501 | 507 | 2,727,000 | 507 |
| 2005-08-08 | 500 | 501 | 495 | 499 | 3,163,000 | 499 |
| 2005-08-05 | 509 | 510 | 500 | 502 | 3,636,000 | 502 |
| 2005-08-04 | 510 | 513 | 505 | 513 | 4,874,000 | 513 |
| 2005-08-03 | 506 | 512 | 504 | 510 | 4,807,000 | 510 |
| 2005-08-02 | 500 | 506 | 492 | 504 | 11,378,000 | 504 |
| 2005-08-01 | 506 | 509 | 502 | 502 | 4,221,000 | 502 |
| 2005-07-29 | 509 | 510 | 502 | 505 | 7,270,000 | 505 |
| 2005-07-28 | 522 | 526 | 504 | 507 | 7,582,000 | 507 |
| 2005-07-27 | 518 | 521 | 515 | 518 | 4,480,000 | 518 |
| 2005-07-26 | 520 | 521 | 515 | 517 | 3,034,000 | 517 |
| 2005-07-25 | 525 | 527 | 521 | 522 | 3,118,000 | 522 |
| 2005-07-22 | 527 | 527 | 522 | 524 | 2,213,000 | 524 |
| 2005-07-21 | 533 | 534 | 526 | 528 | 2,953,000 | 528 |
| 2005-07-20 | 534 | 535 | 530 | 533 | 1,882,000 | 533 |
| 2005-07-19 | 534 | 534 | 531 | 534 | 1,226,000 | 534 |
| 2005-07-15 | 533 | 535 | 531 | 534 | 1,573,000 | 534 |
| 2005-07-14 | 532 | 536 | 530 | 530 | 2,205,000 | 530 |
| 2005-07-13 | 532 | 534 | 526 | 528 | 2,245,000 | 528 |
| 2005-07-12 | 538 | 538 | 531 | 531 | 1,572,000 | 531 |
| 2005-07-11 | 540 | 542 | 537 | 537 | 2,704,000 | 537 |
| 2005-07-08 | 532 | 538 | 528 | 532 | 4,414,000 | 532 |
| 2005-07-07 | 526 | 532 | 526 | 531 | 1,919,000 | 531 |
| 2005-07-06 | 534 | 537 | 529 | 531 | 1,286,000 | 531 |
| 2005-07-05 | 535 | 535 | 530 | 534 | 1,072,000 | 534 |
| 2005-07-04 | 537 | 537 | 533 | 536 | 1,000,000 | 536 |
| 2005-07-01 | 526 | 538 | 526 | 532 | 3,141,000 | 532 |
| 2005-06-30 | 524 | 530 | 524 | 528 | 2,735,000 | 528 |
| 2005-06-29 | 530 | 533 | 527 | 530 | 3,352,000 | 530 |
| 2005-06-28 | 526 | 530 | 524 | 528 | 2,145,000 | 528 |
| 2005-06-27 | 529 | 530 | 522 | 524 | 2,767,000 | 524 |
| 2005-06-24 | 535 | 536 | 532 | 535 | 1,875,000 | 535 |
| 2005-06-23 | 539 | 542 | 537 | 541 | 1,299,000 | 541 |
| 2005-06-22 | 536 | 542 | 536 | 541 | 1,203,000 | 541 |
| 2005-06-21 | 538 | 539 | 535 | 535 | 1,616,000 | 535 |
| 2005-06-20 | 545 | 545 | 538 | 540 | 1,548,000 | 540 |
| 2005-06-17 | 539 | 541 | 536 | 540 | 2,903,000 | 540 |
| 2005-06-16 | 540 | 543 | 533 | 533 | 3,115,000 | 533 |
| 2005-06-15 | 530 | 538 | 530 | 536 | 3,894,000 | 536 |
| 2005-06-14 | 529 | 529 | 526 | 528 | 1,364,000 | 528 |
| 2005-06-13 | 525 | 530 | 525 | 529 | 1,206,000 | 529 |
| 2005-06-10 | 524 | 530 | 524 | 528 | 5,671,000 | 528 |
| 2005-06-09 | 532 | 532 | 521 | 523 | 1,541,000 | 523 |
| 2005-06-08 | 529 | 531 | 525 | 531 | 1,879,000 | 531 |
| 2005-06-07 | 530 | 531 | 526 | 529 | 1,773,000 | 529 |
| 2005-06-06 | 518 | 530 | 517 | 530 | 3,961,000 | 530 |
| 2005-06-03 | 533 | 533 | 523 | 528 | 1,989,000 | 528 |
| 2005-06-02 | 533 | 536 | 530 | 532 | 2,837,000 | 532 |
| 2005-06-01 | 527 | 531 | 526 | 529 | 2,008,000 | 529 |
| 2005-05-31 | 524 | 533 | 519 | 531 | 3,765,000 | 531 |
| 2005-05-30 | 519 | 524 | 517 | 522 | 4,035,000 | 522 |
| 2005-05-27 | 522 | 525 | 518 | 521 | 1,929,000 | 521 |
| 2005-05-26 | 516 | 523 | 516 | 522 | 1,542,000 | 522 |
| 2005-05-25 | 528 | 528 | 515 | 517 | 1,863,000 | 517 |
| 2005-05-24 | 525 | 532 | 524 | 528 | 2,986,000 | 528 |
| 2005-05-23 | 518 | 524 | 518 | 523 | 1,291,000 | 523 |
| 2005-05-20 | 524 | 524 | 516 | 520 | 1,968,000 | 520 |
| 2005-05-19 | 513 | 523 | 510 | 523 | 3,828,000 | 523 |
| 2005-05-18 | 507 | 512 | 505 | 505 | 2,750,000 | 505 |
| 2005-05-17 | 515 | 518 | 502 | 505 | 2,651,000 | 505 |
| 2005-05-16 | 519 | 520 | 511 | 511 | 2,053,000 | 511 |
| 2005-05-13 | 520 | 525 | 516 | 518 | 2,650,000 | 518 |
| 2005-05-12 | 520 | 527 | 519 | 521 | 4,092,000 | 521 |
| 2005-05-11 | 518 | 521 | 513 | 519 | 3,290,000 | 519 |
| 2005-05-10 | 513 | 522 | 512 | 518 | 7,832,000 | 518 |
| 2005-05-09 | 512 | 512 | 507 | 512 | 2,959,000 | 512 |
| 2005-05-06 | 514 | 515 | 510 | 514 | 2,407,000 | 514 |
| 2005-05-02 | 506 | 513 | 506 | 511 | 1,731,000 | 511 |
| 2005-04-28 | 505 | 510 | 503 | 506 | 2,061,000 | 506 |
| 2005-04-27 | 506 | 512 | 505 | 509 | 1,893,000 | 509 |
| 2005-04-26 | 517 | 517 | 509 | 511 | 2,143,000 | 511 |
| 2005-04-25 | 505 | 511 | 505 | 510 | 2,195,000 | 510 |
| 2005-04-22 | 516 | 516 | 507 | 508 | 3,105,000 | 508 |
| 2005-04-21 | 507 | 511 | 501 | 509 | 3,390,000 | 509 |
| 2005-04-20 | 518 | 519 | 513 | 517 | 2,814,000 | 517 |
| 2005-04-19 | 505 | 510 | 504 | 508 | 3,914,000 | 508 |
| 2005-04-18 | 513 | 517 | 500 | 501 | 4,326,000 | 501 |
| 2005-04-15 | 528 | 529 | 524 | 527 | 1,955,000 | 527 |
| 2005-04-14 | 530 | 533 | 529 | 533 | 2,025,000 | 533 |
| 2005-04-13 | 542 | 545 | 534 | 536 | 1,905,000 | 536 |
| 2005-04-12 | 547 | 547 | 541 | 541 | 2,065,000 | 541 |
| 2005-04-11 | 547 | 549 | 542 | 546 | 2,499,000 | 546 |
| 2005-04-08 | 547 | 556 | 546 | 552 | 5,986,000 | 552 |
| 2005-04-07 | 543 | 546 | 541 | 546 | 3,005,000 | 546 |
| 2005-04-06 | 543 | 546 | 537 | 537 | 4,315,000 | 537 |
| 2005-04-05 | 535 | 541 | 533 | 535 | 4,556,000 | 535 |
| 2005-04-04 | 529 | 533 | 527 | 530 | 2,102,000 | 530 |
| 2005-04-01 | 529 | 537 | 526 | 536 | 2,836,000 | 536 |
| 2005-03-31 | 520 | 531 | 520 | 528 | 3,785,000 | 528 |
| 2005-03-30 | 530 | 534 | 525 | 530 | 3,631,000 | 530 |
| 2005-03-29 | 553 | 553 | 538 | 540 | 2,507,000 | 540 |
| 2005-03-28 | 544 | 553 | 543 | 551 | 1,915,000 | 551 |
| 2005-03-25 | 549 | 554 | 548 | 553 | 3,255,000 | 553 |
| 2005-03-24 | 548 | 551 | 546 | 548 | 3,003,000 | 548 |
| 2005-03-23 | 550 | 552 | 545 | 551 | 3,694,000 | 551 |
| 2005-03-22 | 552 | 555 | 549 | 550 | 2,178,000 | 550 |
| 2005-03-18 | 549 | 556 | 548 | 551 | 1,875,000 | 551 |
| 2005-03-17 | 551 | 552 | 547 | 549 | 2,878,000 | 549 |
| 2005-03-16 | 554 | 556 | 551 | 553 | 3,051,000 | 553 |
| 2005-03-15 | 553 | 555 | 550 | 553 | 2,285,000 | 553 |
| 2005-03-14 | 560 | 563 | 555 | 555 | 3,569,000 | 555 |
| 2005-03-11 | 549 | 559 | 549 | 554 | 9,432,000 | 554 |
| 2005-03-10 | 549 | 552 | 546 | 548 | 2,823,000 | 548 |
| 2005-03-09 | 546 | 552 | 544 | 548 | 5,225,000 | 548 |
| 2005-03-08 | 555 | 555 | 548 | 553 | 5,443,000 | 553 |
| 2005-03-07 | 564 | 566 | 554 | 555 | 5,013,000 | 555 |
| 2005-03-04 | 562 | 563 | 558 | 561 | 3,396,000 | 561 |
| 2005-03-03 | 560 | 567 | 558 | 565 | 4,117,000 | 565 |
| 2005-03-02 | 563 | 563 | 558 | 560 | 5,291,000 | 560 |
| 2005-03-01 | 555 | 557 | 548 | 556 | 5,708,000 | 556 |
| 2005-02-28 | 546 | 554 | 544 | 554 | 9,621,000 | 554 |
| 2005-02-25 | 524 | 537 | 523 | 536 | 9,480,000 | 536 |
| 2005-02-24 | 516 | 520 | 514 | 518 | 3,498,000 | 518 |
| 2005-02-23 | 510 | 513 | 507 | 511 | 5,156,000 | 511 |
| 2005-02-22 | 523 | 523 | 517 | 519 | 2,495,000 | 519 |
| 2005-02-21 | 524 | 525 | 519 | 523 | 5,462,000 | 523 |
| 2005-02-18 | 520 | 523 | 515 | 522 | 4,065,000 | 522 |
| 2005-02-17 | 517 | 520 | 514 | 519 | 2,851,000 | 519 |
| 2005-02-16 | 518 | 519 | 515 | 515 | 2,629,000 | 515 |
| 2005-02-15 | 523 | 523 | 520 | 521 | 1,431,000 | 521 |
| 2005-02-14 | 524 | 525 | 521 | 521 | 2,480,000 | 521 |
| 2005-02-10 | 522 | 523 | 518 | 522 | 3,120,000 | 522 |
| 2005-02-09 | 524 | 524 | 516 | 520 | 3,415,000 | 520 |
| 2005-02-08 | 515 | 522 | 514 | 520 | 5,658,000 | 520 |
| 2005-02-07 | 505 | 513 | 503 | 511 | 3,073,000 | 511 |
| 2005-02-04 | 502 | 504 | 497 | 504 | 2,901,000 | 504 |
| 2005-02-03 | 507 | 508 | 501 | 504 | 2,994,000 | 504 |
| 2005-02-02 | 508 | 508 | 504 | 507 | 2,657,000 | 507 |
| 2005-02-01 | 513 | 514 | 505 | 508 | 5,162,000 | 508 |
| 2005-01-31 | 512 | 517 | 511 | 512 | 4,775,000 | 512 |
| 2005-01-28 | 509 | 512 | 507 | 511 | 4,938,000 | 511 |
| 2005-01-27 | 509 | 513 | 505 | 512 | 4,615,000 | 512 |
| 2005-01-26 | 509 | 510 | 506 | 508 | 3,308,000 | 508 |
| 2005-01-25 | 505 | 508 | 502 | 508 | 3,906,000 | 508 |
| 2005-01-24 | 502 | 507 | 501 | 507 | 4,350,000 | 507 |
| 2005-01-21 | 502 | 507 | 501 | 502 | 2,349,000 | 502 |
| 2005-01-20 | 504 | 505 | 501 | 501 | 2,875,000 | 501 |
| 2005-01-19 | 506 | 508 | 504 | 504 | 2,589,000 | 504 |
| 2005-01-18 | 502 | 506 | 502 | 504 | 5,059,000 | 504 |
| 2005-01-17 | 505 | 507 | 500 | 501 | 11,066,000 | 501 |
| 2005-01-14 | 515 | 516 | 506 | 509 | 8,702,000 | 509 |
| 2005-01-13 | 522 | 524 | 518 | 521 | 2,002,000 | 521 |
| 2005-01-12 | 525 | 527 | 522 | 524 | 4,398,000 | 524 |
| 2005-01-11 | 518 | 524 | 514 | 524 | 6,387,000 | 524 |
| 2005-01-07 | 515 | 517 | 514 | 516 | 1,900,000 | 516 |
| 2005-01-06 | 511 | 516 | 510 | 516 | 3,004,000 | 516 |
| 2005-01-05 | 512 | 513 | 509 | 510 | 2,603,000 | 510 |
| 2005-01-04 | 514 | 514 | 512 | 513 | 699,000 | 513 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
