3407 旭化成(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 772 | 783 | 770 | 779 | 4,548,000 | 779 |
| 2006-12-28 | 774 | 774 | 761 | 765 | 2,676,000 | 765 |
| 2006-12-27 | 768 | 773 | 767 | 770 | 1,989,000 | 770 |
| 2006-12-26 | 762 | 768 | 757 | 766 | 1,738,000 | 766 |
| 2006-12-25 | 763 | 768 | 761 | 765 | 2,508,000 | 765 |
| 2006-12-22 | 768 | 774 | 762 | 763 | 4,186,000 | 763 |
| 2006-12-21 | 768 | 773 | 762 | 765 | 8,785,000 | 765 |
| 2006-12-20 | 768 | 779 | 765 | 778 | 5,400,000 | 778 |
| 2006-12-19 | 766 | 767 | 758 | 760 | 5,703,000 | 760 |
| 2006-12-18 | 782 | 783 | 772 | 776 | 4,127,000 | 776 |
| 2006-12-15 | 775 | 780 | 771 | 777 | 3,309,000 | 777 |
| 2006-12-14 | 775 | 786 | 774 | 781 | 9,166,000 | 781 |
| 2006-12-13 | 746 | 769 | 745 | 769 | 8,342,000 | 769 |
| 2006-12-12 | 759 | 759 | 750 | 753 | 3,733,000 | 753 |
| 2006-12-11 | 759 | 764 | 753 | 754 | 4,429,000 | 754 |
| 2006-12-08 | 752 | 758 | 745 | 749 | 8,282,000 | 749 |
| 2006-12-07 | 750 | 761 | 746 | 757 | 8,126,000 | 757 |
| 2006-12-06 | 732 | 743 | 732 | 743 | 7,054,000 | 743 |
| 2006-12-05 | 747 | 748 | 729 | 729 | 6,299,000 | 729 |
| 2006-12-04 | 735 | 742 | 728 | 741 | 5,798,000 | 741 |
| 2006-12-01 | 743 | 745 | 733 | 736 | 6,249,000 | 736 |
| 2006-11-30 | 749 | 751 | 739 | 747 | 6,077,000 | 747 |
| 2006-11-29 | 730 | 739 | 728 | 737 | 4,503,000 | 737 |
| 2006-11-28 | 712 | 726 | 706 | 726 | 6,260,000 | 726 |
| 2006-11-27 | 718 | 730 | 714 | 728 | 2,957,000 | 728 |
| 2006-11-24 | 732 | 736 | 725 | 728 | 4,114,000 | 728 |
| 2006-11-22 | 723 | 733 | 717 | 731 | 5,231,000 | 731 |
| 2006-11-21 | 725 | 729 | 717 | 723 | 5,921,000 | 723 |
| 2006-11-20 | 743 | 745 | 727 | 729 | 8,435,000 | 729 |
| 2006-11-17 | 766 | 768 | 749 | 753 | 3,926,000 | 753 |
| 2006-11-16 | 779 | 779 | 761 | 761 | 2,133,000 | 761 |
| 2006-11-15 | 769 | 784 | 768 | 773 | 5,856,000 | 773 |
| 2006-11-14 | 759 | 767 | 757 | 766 | 4,499,000 | 766 |
| 2006-11-13 | 762 | 765 | 755 | 758 | 3,643,000 | 758 |
| 2006-11-10 | 766 | 776 | 764 | 765 | 6,001,000 | 765 |
| 2006-11-09 | 768 | 784 | 761 | 771 | 5,935,000 | 771 |
| 2006-11-08 | 780 | 788 | 773 | 775 | 5,966,000 | 775 |
| 2006-11-07 | 795 | 797 | 785 | 789 | 6,191,000 | 789 |
| 2006-11-06 | 774 | 803 | 773 | 802 | 12,491,000 | 802 |
| 2006-11-02 | 760 | 776 | 760 | 773 | 5,936,000 | 773 |
| 2006-11-01 | 763 | 771 | 754 | 767 | 9,781,000 | 767 |
| 2006-10-31 | 750 | 754 | 740 | 747 | 6,188,000 | 747 |
| 2006-10-30 | 753 | 758 | 745 | 749 | 5,971,000 | 749 |
| 2006-10-27 | 766 | 767 | 751 | 755 | 3,986,000 | 755 |
| 2006-10-26 | 762 | 771 | 760 | 765 | 4,066,000 | 765 |
| 2006-10-25 | 755 | 767 | 754 | 755 | 3,059,000 | 755 |
| 2006-10-24 | 759 | 760 | 750 | 759 | 4,171,000 | 759 |
| 2006-10-23 | 754 | 754 | 748 | 750 | 3,220,000 | 750 |
| 2006-10-20 | 749 | 750 | 742 | 747 | 3,353,000 | 747 |
| 2006-10-19 | 759 | 760 | 743 | 746 | 3,092,000 | 746 |
| 2006-10-18 | 752 | 758 | 744 | 754 | 2,693,000 | 754 |
| 2006-10-17 | 758 | 759 | 745 | 751 | 3,725,000 | 751 |
| 2006-10-16 | 765 | 766 | 756 | 759 | 2,852,000 | 759 |
| 2006-10-13 | 756 | 763 | 751 | 755 | 6,425,000 | 755 |
| 2006-10-12 | 746 | 761 | 745 | 753 | 4,711,000 | 753 |
| 2006-10-11 | 749 | 757 | 746 | 747 | 4,061,000 | 747 |
| 2006-10-10 | 760 | 767 | 750 | 755 | 5,885,000 | 755 |
| 2006-10-06 | 766 | 771 | 758 | 770 | 4,486,000 | 770 |
| 2006-10-05 | 766 | 770 | 761 | 769 | 4,568,000 | 769 |
| 2006-10-04 | 760 | 762 | 743 | 750 | 5,957,000 | 750 |
| 2006-10-03 | 768 | 768 | 750 | 756 | 6,229,000 | 756 |
| 2006-10-02 | 766 | 775 | 757 | 768 | 5,427,000 | 768 |
| 2006-09-29 | 761 | 761 | 746 | 756 | 4,367,000 | 756 |
| 2006-09-28 | 760 | 763 | 753 | 760 | 3,920,000 | 760 |
| 2006-09-27 | 741 | 753 | 738 | 753 | 3,060,000 | 753 |
| 2006-09-26 | 733 | 738 | 725 | 731 | 3,976,000 | 731 |
| 2006-09-25 | 743 | 748 | 715 | 740 | 6,722,000 | 740 |
| 2006-09-22 | 755 | 761 | 748 | 753 | 4,226,000 | 753 |
| 2006-09-21 | 750 | 760 | 745 | 755 | 3,533,000 | 755 |
| 2006-09-20 | 749 | 756 | 743 | 754 | 5,135,000 | 754 |
| 2006-09-19 | 760 | 764 | 754 | 759 | 4,183,000 | 759 |
| 2006-09-15 | 749 | 759 | 740 | 759 | 6,048,000 | 759 |
| 2006-09-14 | 748 | 758 | 743 | 752 | 4,678,000 | 752 |
| 2006-09-13 | 755 | 757 | 739 | 742 | 4,717,000 | 742 |
| 2006-09-12 | 751 | 754 | 736 | 736 | 5,413,000 | 736 |
| 2006-09-11 | 763 | 763 | 742 | 745 | 6,932,000 | 745 |
| 2006-09-08 | 755 | 767 | 747 | 758 | 10,427,000 | 758 |
| 2006-09-07 | 783 | 783 | 760 | 763 | 5,914,000 | 763 |
| 2006-09-06 | 781 | 789 | 781 | 785 | 4,597,000 | 785 |
| 2006-09-05 | 787 | 790 | 779 | 790 | 3,247,000 | 790 |
| 2006-09-04 | 780 | 788 | 779 | 786 | 3,750,000 | 786 |
| 2006-09-01 | 766 | 776 | 766 | 775 | 3,451,000 | 775 |
| 2006-08-31 | 764 | 776 | 764 | 776 | 4,774,000 | 776 |
| 2006-08-30 | 772 | 776 | 764 | 770 | 2,917,000 | 770 |
| 2006-08-29 | 766 | 774 | 765 | 770 | 2,644,000 | 770 |
| 2006-08-28 | 767 | 770 | 762 | 765 | 3,974,000 | 765 |
| 2006-08-25 | 764 | 771 | 758 | 760 | 2,633,000 | 760 |
| 2006-08-24 | 772 | 772 | 752 | 762 | 3,091,000 | 762 |
| 2006-08-23 | 774 | 778 | 770 | 772 | 5,453,000 | 772 |
| 2006-08-22 | 756 | 772 | 753 | 768 | 4,588,000 | 768 |
| 2006-08-21 | 759 | 759 | 750 | 755 | 2,366,000 | 755 |
| 2006-08-18 | 745 | 761 | 736 | 759 | 6,814,000 | 759 |
| 2006-08-17 | 756 | 765 | 746 | 746 | 6,445,000 | 746 |
| 2006-08-16 | 737 | 752 | 731 | 750 | 5,323,000 | 750 |
| 2006-08-15 | 728 | 735 | 721 | 733 | 3,253,000 | 733 |
| 2006-08-14 | 712 | 728 | 711 | 728 | 3,271,000 | 728 |
| 2006-08-11 | 717 | 720 | 707 | 711 | 2,655,000 | 711 |
| 2006-08-10 | 721 | 723 | 713 | 717 | 2,883,000 | 717 |
| 2006-08-09 | 710 | 721 | 699 | 719 | 3,999,000 | 719 |
| 2006-08-08 | 700 | 710 | 700 | 710 | 2,974,000 | 710 |
| 2006-08-07 | 718 | 720 | 696 | 699 | 3,198,000 | 699 |
| 2006-08-04 | 714 | 724 | 712 | 721 | 3,294,000 | 721 |
| 2006-08-03 | 714 | 719 | 709 | 711 | 2,404,000 | 711 |
| 2006-08-02 | 707 | 714 | 701 | 714 | 3,889,000 | 714 |
| 2006-08-01 | 716 | 724 | 711 | 719 | 3,178,000 | 719 |
| 2006-07-31 | 727 | 733 | 710 | 713 | 6,005,000 | 713 |
| 2006-07-28 | 708 | 717 | 693 | 713 | 6,934,000 | 713 |
| 2006-07-27 | 674 | 699 | 668 | 688 | 8,341,000 | 688 |
| 2006-07-26 | 680 | 683 | 668 | 671 | 4,228,000 | 671 |
| 2006-07-25 | 675 | 683 | 673 | 674 | 4,669,000 | 674 |
| 2006-07-24 | 665 | 676 | 662 | 664 | 5,883,000 | 664 |
| 2006-07-21 | 690 | 690 | 678 | 682 | 4,667,000 | 682 |
| 2006-07-20 | 697 | 700 | 688 | 695 | 6,218,000 | 695 |
| 2006-07-19 | 671 | 697 | 671 | 687 | 8,096,000 | 687 |
| 2006-07-18 | 683 | 689 | 660 | 661 | 4,975,000 | 661 |
| 2006-07-14 | 688 | 699 | 685 | 690 | 4,909,000 | 690 |
| 2006-07-13 | 710 | 715 | 697 | 702 | 6,266,000 | 702 |
| 2006-07-12 | 731 | 731 | 716 | 725 | 4,748,000 | 725 |
| 2006-07-11 | 735 | 736 | 719 | 732 | 3,470,000 | 732 |
| 2006-07-10 | 710 | 740 | 701 | 734 | 6,367,000 | 734 |
| 2006-07-07 | 713 | 722 | 702 | 716 | 8,363,000 | 716 |
| 2006-07-06 | 720 | 724 | 706 | 711 | 5,617,000 | 711 |
| 2006-07-05 | 745 | 748 | 727 | 727 | 3,570,000 | 727 |
| 2006-07-04 | 750 | 753 | 744 | 750 | 2,712,000 | 750 |
| 2006-07-03 | 748 | 750 | 737 | 742 | 3,707,000 | 742 |
| 2006-06-30 | 733 | 748 | 732 | 747 | 7,451,000 | 747 |
| 2006-06-29 | 711 | 718 | 709 | 716 | 2,946,000 | 716 |
| 2006-06-28 | 718 | 718 | 699 | 705 | 7,250,000 | 705 |
| 2006-06-27 | 737 | 737 | 727 | 732 | 2,764,000 | 732 |
| 2006-06-26 | 739 | 739 | 724 | 736 | 4,231,000 | 736 |
| 2006-06-23 | 722 | 741 | 716 | 739 | 11,116,000 | 739 |
| 2006-06-22 | 704 | 714 | 700 | 712 | 5,096,000 | 712 |
| 2006-06-21 | 694 | 700 | 678 | 697 | 5,057,000 | 697 |
| 2006-06-20 | 704 | 707 | 691 | 693 | 4,123,000 | 693 |
| 2006-06-19 | 707 | 708 | 692 | 705 | 3,652,000 | 705 |
| 2006-06-16 | 715 | 715 | 692 | 710 | 7,584,000 | 710 |
| 2006-06-15 | 685 | 692 | 673 | 685 | 8,179,000 | 685 |
| 2006-06-14 | 659 | 681 | 659 | 674 | 8,304,000 | 674 |
| 2006-06-13 | 690 | 694 | 673 | 673 | 4,601,000 | 673 |
| 2006-06-12 | 679 | 702 | 677 | 702 | 6,673,000 | 702 |
| 2006-06-09 | 680 | 697 | 664 | 688 | 12,311,000 | 688 |
| 2006-06-08 | 692 | 692 | 673 | 684 | 10,762,000 | 684 |
| 2006-06-07 | 702 | 712 | 691 | 691 | 5,974,000 | 691 |
| 2006-06-06 | 700 | 715 | 700 | 703 | 6,080,000 | 703 |
| 2006-06-05 | 720 | 720 | 708 | 715 | 3,837,000 | 715 |
| 2006-06-02 | 715 | 731 | 691 | 723 | 9,167,000 | 723 |
| 2006-06-01 | 735 | 737 | 721 | 725 | 3,951,000 | 725 |
| 2006-05-31 | 715 | 725 | 707 | 719 | 5,533,000 | 719 |
| 2006-05-30 | 724 | 728 | 717 | 720 | 5,981,000 | 720 |
| 2006-05-29 | 745 | 745 | 726 | 728 | 6,147,000 | 728 |
| 2006-05-26 | 718 | 737 | 718 | 737 | 4,071,000 | 737 |
| 2006-05-25 | 738 | 740 | 718 | 719 | 8,164,000 | 719 |
| 2006-05-24 | 731 | 744 | 721 | 741 | 7,269,000 | 741 |
| 2006-05-23 | 740 | 752 | 731 | 733 | 6,821,000 | 733 |
| 2006-05-22 | 767 | 770 | 740 | 740 | 7,946,000 | 740 |
| 2006-05-19 | 775 | 779 | 760 | 767 | 4,360,000 | 767 |
| 2006-05-18 | 750 | 783 | 750 | 771 | 7,650,000 | 771 |
| 2006-05-17 | 786 | 789 | 768 | 777 | 6,605,000 | 777 |
| 2006-05-16 | 811 | 823 | 785 | 796 | 5,127,000 | 796 |
| 2006-05-15 | 801 | 807 | 797 | 803 | 5,386,000 | 803 |
| 2006-05-12 | 830 | 831 | 808 | 819 | 6,298,000 | 819 |
| 2006-05-11 | 848 | 855 | 832 | 844 | 8,558,000 | 844 |
| 2006-05-10 | 841 | 861 | 832 | 856 | 11,778,000 | 856 |
| 2006-05-09 | 869 | 888 | 824 | 831 | 17,938,000 | 831 |
| 2006-05-08 | 870 | 872 | 857 | 863 | 5,457,000 | 863 |
| 2006-05-02 | 847 | 861 | 845 | 855 | 2,699,000 | 855 |
| 2006-05-01 | 832 | 852 | 832 | 848 | 1,786,000 | 848 |
| 2006-04-28 | 858 | 858 | 831 | 842 | 5,351,000 | 842 |
| 2006-04-27 | 859 | 868 | 854 | 857 | 6,871,000 | 857 |
| 2006-04-26 | 832 | 853 | 829 | 847 | 7,591,000 | 847 |
| 2006-04-25 | 823 | 836 | 818 | 824 | 5,360,000 | 824 |
| 2006-04-24 | 842 | 848 | 828 | 831 | 5,023,000 | 831 |
| 2006-04-21 | 860 | 865 | 855 | 857 | 5,423,000 | 857 |
| 2006-04-20 | 844 | 867 | 844 | 867 | 11,023,000 | 867 |
| 2006-04-19 | 846 | 849 | 837 | 837 | 5,424,000 | 837 |
| 2006-04-18 | 826 | 840 | 823 | 836 | 5,486,000 | 836 |
| 2006-04-17 | 839 | 855 | 827 | 830 | 10,165,000 | 830 |
| 2006-04-14 | 839 | 839 | 822 | 829 | 2,223,000 | 829 |
| 2006-04-13 | 828 | 836 | 818 | 829 | 3,342,000 | 829 |
| 2006-04-12 | 839 | 839 | 825 | 828 | 4,350,000 | 828 |
| 2006-04-11 | 843 | 843 | 824 | 832 | 5,056,000 | 832 |
| 2006-04-10 | 835 | 843 | 832 | 836 | 3,223,000 | 836 |
| 2006-04-07 | 844 | 850 | 830 | 836 | 4,719,000 | 836 |
| 2006-04-06 | 855 | 856 | 841 | 851 | 3,183,000 | 851 |
| 2006-04-05 | 847 | 856 | 843 | 854 | 5,800,000 | 854 |
| 2006-04-04 | 849 | 852 | 839 | 842 | 3,807,000 | 842 |
| 2006-04-03 | 840 | 857 | 840 | 848 | 5,600,000 | 848 |
| 2006-03-31 | 843 | 846 | 835 | 839 | 2,827,000 | 839 |
| 2006-03-30 | 860 | 860 | 839 | 842 | 6,200,000 | 842 |
| 2006-03-29 | 857 | 858 | 840 | 853 | 5,001,000 | 853 |
| 2006-03-28 | 847 | 861 | 836 | 857 | 7,976,000 | 857 |
| 2006-03-27 | 830 | 852 | 825 | 850 | 10,405,000 | 850 |
| 2006-03-24 | 811 | 817 | 799 | 810 | 5,828,000 | 810 |
| 2006-03-23 | 835 | 842 | 816 | 820 | 6,928,000 | 820 |
| 2006-03-22 | 820 | 835 | 812 | 830 | 8,402,000 | 830 |
| 2006-03-20 | 795 | 826 | 790 | 817 | 6,854,000 | 817 |
| 2006-03-17 | 789 | 792 | 777 | 791 | 2,025,000 | 791 |
| 2006-03-16 | 795 | 797 | 782 | 785 | 4,211,000 | 785 |
| 2006-03-15 | 792 | 794 | 786 | 789 | 3,744,000 | 789 |
| 2006-03-14 | 796 | 796 | 781 | 782 | 3,066,000 | 782 |
| 2006-03-13 | 790 | 798 | 788 | 795 | 3,519,000 | 795 |
| 2006-03-10 | 763 | 788 | 761 | 786 | 9,892,000 | 786 |
| 2006-03-09 | 740 | 760 | 738 | 757 | 3,413,000 | 757 |
| 2006-03-08 | 741 | 747 | 730 | 740 | 5,717,000 | 740 |
| 2006-03-07 | 757 | 767 | 745 | 749 | 6,388,000 | 749 |
| 2006-03-06 | 743 | 745 | 733 | 741 | 3,596,000 | 741 |
| 2006-03-03 | 771 | 771 | 747 | 748 | 3,170,000 | 748 |
| 2006-03-02 | 775 | 776 | 765 | 770 | 2,160,000 | 770 |
| 2006-03-01 | 770 | 770 | 761 | 762 | 2,877,000 | 762 |
| 2006-02-28 | 780 | 782 | 768 | 773 | 4,266,000 | 773 |
| 2006-02-27 | 786 | 791 | 764 | 775 | 5,392,000 | 775 |
| 2006-02-24 | 782 | 795 | 774 | 789 | 3,603,000 | 789 |
| 2006-02-23 | 788 | 800 | 786 | 800 | 5,493,000 | 800 |
| 2006-02-22 | 773 | 778 | 758 | 770 | 5,117,000 | 770 |
| 2006-02-21 | 751 | 769 | 747 | 768 | 4,993,000 | 768 |
| 2006-02-20 | 769 | 775 | 741 | 746 | 6,399,000 | 746 |
| 2006-02-17 | 788 | 793 | 769 | 769 | 3,640,000 | 769 |
| 2006-02-16 | 771 | 796 | 771 | 796 | 6,419,000 | 796 |
| 2006-02-15 | 799 | 805 | 775 | 776 | 4,412,000 | 776 |
| 2006-02-14 | 775 | 788 | 759 | 786 | 4,428,000 | 786 |
| 2006-02-13 | 792 | 800 | 775 | 777 | 8,163,000 | 777 |
| 2006-02-10 | 817 | 821 | 780 | 783 | 9,117,000 | 783 |
| 2006-02-09 | 802 | 816 | 802 | 814 | 5,834,000 | 814 |
| 2006-02-08 | 814 | 819 | 795 | 795 | 5,338,000 | 795 |
| 2006-02-07 | 820 | 823 | 814 | 822 | 6,732,000 | 822 |
| 2006-02-06 | 809 | 815 | 796 | 815 | 5,868,000 | 815 |
| 2006-02-03 | 783 | 807 | 783 | 799 | 6,188,000 | 799 |
| 2006-02-02 | 809 | 811 | 783 | 789 | 5,864,000 | 789 |
| 2006-02-01 | 794 | 805 | 793 | 794 | 3,841,000 | 794 |
| 2006-01-31 | 801 | 809 | 791 | 799 | 6,628,000 | 799 |
| 2006-01-30 | 800 | 810 | 799 | 801 | 5,435,000 | 801 |
| 2006-01-27 | 797 | 799 | 792 | 798 | 4,471,000 | 798 |
| 2006-01-26 | 795 | 798 | 791 | 795 | 7,613,000 | 795 |
| 2006-01-25 | 770 | 802 | 769 | 785 | 7,517,000 | 785 |
| 2006-01-24 | 757 | 764 | 752 | 760 | 6,346,000 | 760 |
| 2006-01-23 | 751 | 776 | 751 | 767 | 3,647,000 | 767 |
| 2006-01-20 | 795 | 798 | 777 | 777 | 5,391,000 | 777 |
| 2006-01-19 | 755 | 787 | 755 | 783 | 5,541,000 | 783 |
| 2006-01-18 | 785 | 792 | 755 | 761 | 7,712,000 | 761 |
| 2006-01-17 | 814 | 827 | 789 | 791 | 9,646,000 | 791 |
| 2006-01-16 | 817 | 825 | 803 | 814 | 8,988,000 | 814 |
| 2006-01-13 | 780 | 807 | 775 | 803 | 7,425,000 | 803 |
| 2006-01-12 | 772 | 782 | 770 | 776 | 6,227,000 | 776 |
| 2006-01-11 | 770 | 780 | 765 | 773 | 8,233,000 | 773 |
| 2006-01-10 | 794 | 805 | 789 | 789 | 5,272,000 | 789 |
| 2006-01-06 | 795 | 808 | 793 | 798 | 4,842,000 | 798 |
| 2006-01-05 | 813 | 814 | 802 | 805 | 4,126,000 | 805 |
| 2006-01-04 | 803 | 817 | 800 | 817 | 2,942,000 | 817 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
