3407 旭化成(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 745 | 746 | 738 | 744 | 1,947,000 | 744 |
| 2007-12-27 | 752 | 755 | 747 | 752 | 2,119,000 | 752 |
| 2007-12-26 | 749 | 757 | 746 | 756 | 2,136,000 | 756 |
| 2007-12-25 | 752 | 755 | 740 | 744 | 4,447,000 | 744 |
| 2007-12-21 | 735 | 743 | 728 | 739 | 6,159,000 | 739 |
| 2007-12-20 | 744 | 747 | 732 | 735 | 4,921,000 | 735 |
| 2007-12-19 | 735 | 746 | 734 | 738 | 5,366,000 | 738 |
| 2007-12-18 | 741 | 748 | 732 | 742 | 9,083,000 | 742 |
| 2007-12-17 | 756 | 758 | 741 | 743 | 6,523,000 | 743 |
| 2007-12-14 | 776 | 776 | 748 | 761 | 14,584,000 | 761 |
| 2007-12-13 | 798 | 798 | 776 | 776 | 8,460,000 | 776 |
| 2007-12-12 | 775 | 781 | 765 | 780 | 6,741,000 | 780 |
| 2007-12-11 | 789 | 799 | 781 | 785 | 6,578,000 | 785 |
| 2007-12-10 | 800 | 804 | 788 | 796 | 9,307,000 | 796 |
| 2007-12-07 | 778 | 791 | 771 | 785 | 9,064,000 | 785 |
| 2007-12-06 | 765 | 765 | 754 | 762 | 6,889,000 | 762 |
| 2007-12-05 | 761 | 762 | 746 | 755 | 7,395,000 | 755 |
| 2007-12-04 | 769 | 769 | 755 | 760 | 12,099,000 | 760 |
| 2007-12-03 | 815 | 815 | 796 | 799 | 4,714,000 | 799 |
| 2007-11-30 | 800 | 808 | 791 | 798 | 6,764,000 | 798 |
| 2007-11-29 | 787 | 788 | 776 | 783 | 4,289,000 | 783 |
| 2007-11-28 | 768 | 773 | 758 | 763 | 3,722,000 | 763 |
| 2007-11-27 | 761 | 772 | 742 | 761 | 4,808,000 | 761 |
| 2007-11-26 | 764 | 772 | 756 | 761 | 3,217,000 | 761 |
| 2007-11-22 | 750 | 766 | 745 | 756 | 3,710,000 | 756 |
| 2007-11-21 | 767 | 773 | 747 | 755 | 6,662,000 | 755 |
| 2007-11-20 | 746 | 771 | 739 | 766 | 11,111,000 | 766 |
| 2007-11-19 | 791 | 799 | 773 | 778 | 5,419,000 | 778 |
| 2007-11-16 | 790 | 801 | 785 | 801 | 3,984,000 | 801 |
| 2007-11-15 | 801 | 810 | 795 | 801 | 5,689,000 | 801 |
| 2007-11-14 | 796 | 806 | 792 | 800 | 5,468,000 | 800 |
| 2007-11-13 | 802 | 804 | 782 | 786 | 6,868,000 | 786 |
| 2007-11-12 | 809 | 817 | 787 | 808 | 7,053,000 | 808 |
| 2007-11-09 | 812 | 833 | 812 | 819 | 6,024,000 | 819 |
| 2007-11-08 | 818 | 829 | 809 | 821 | 6,505,000 | 821 |
| 2007-11-07 | 837 | 840 | 827 | 829 | 8,256,000 | 829 |
| 2007-11-06 | 855 | 866 | 850 | 860 | 8,997,000 | 860 |
| 2007-11-05 | 860 | 862 | 838 | 845 | 7,749,000 | 845 |
| 2007-11-02 | 851 | 881 | 849 | 868 | 10,218,000 | 868 |
| 2007-11-01 | 855 | 862 | 846 | 858 | 12,425,000 | 858 |
| 2007-10-31 | 881 | 893 | 866 | 876 | 16,720,000 | 876 |
| 2007-10-30 | 910 | 923 | 897 | 918 | 8,608,000 | 918 |
| 2007-10-29 | 903 | 918 | 894 | 894 | 4,827,000 | 894 |
| 2007-10-26 | 910 | 914 | 901 | 911 | 2,198,000 | 911 |
| 2007-10-25 | 899 | 912 | 896 | 910 | 5,344,000 | 910 |
| 2007-10-24 | 925 | 925 | 898 | 904 | 6,350,000 | 904 |
| 2007-10-23 | 931 | 935 | 911 | 920 | 5,259,000 | 920 |
| 2007-10-22 | 918 | 930 | 909 | 930 | 6,907,000 | 930 |
| 2007-10-19 | 944 | 944 | 922 | 929 | 5,967,000 | 929 |
| 2007-10-18 | 945 | 961 | 938 | 956 | 5,152,000 | 956 |
| 2007-10-17 | 950 | 977 | 940 | 959 | 13,948,000 | 959 |
| 2007-10-16 | 938 | 946 | 927 | 929 | 5,063,000 | 929 |
| 2007-10-15 | 939 | 946 | 927 | 930 | 3,739,000 | 930 |
| 2007-10-12 | 958 | 959 | 934 | 938 | 3,956,000 | 938 |
| 2007-10-11 | 941 | 957 | 938 | 957 | 4,934,000 | 957 |
| 2007-10-10 | 945 | 960 | 939 | 943 | 6,141,000 | 943 |
| 2007-10-09 | 950 | 954 | 946 | 950 | 5,124,000 | 950 |
| 2007-10-05 | 952 | 955 | 941 | 942 | 3,777,000 | 942 |
| 2007-10-04 | 950 | 959 | 947 | 955 | 5,534,000 | 955 |
| 2007-10-03 | 945 | 952 | 942 | 950 | 4,391,000 | 950 |
| 2007-10-02 | 950 | 957 | 937 | 941 | 5,459,000 | 941 |
| 2007-10-01 | 933 | 948 | 931 | 947 | 6,079,000 | 947 |
| 2007-09-28 | 930 | 934 | 923 | 928 | 7,122,000 | 928 |
| 2007-09-27 | 934 | 938 | 925 | 930 | 5,993,000 | 930 |
| 2007-09-26 | 917 | 925 | 908 | 924 | 6,214,000 | 924 |
| 2007-09-25 | 915 | 921 | 908 | 916 | 5,516,000 | 916 |
| 2007-09-21 | 880 | 905 | 880 | 902 | 6,805,000 | 902 |
| 2007-09-20 | 903 | 907 | 887 | 890 | 5,826,000 | 890 |
| 2007-09-19 | 885 | 901 | 885 | 893 | 5,769,000 | 893 |
| 2007-09-18 | 883 | 895 | 871 | 875 | 7,433,000 | 875 |
| 2007-09-14 | 902 | 911 | 895 | 905 | 14,181,000 | 905 |
| 2007-09-13 | 879 | 900 | 876 | 900 | 10,802,000 | 900 |
| 2007-09-12 | 885 | 889 | 863 | 863 | 9,284,000 | 863 |
| 2007-09-11 | 873 | 882 | 864 | 876 | 11,036,000 | 876 |
| 2007-09-10 | 849 | 854 | 841 | 844 | 6,635,000 | 844 |
| 2007-09-07 | 858 | 875 | 854 | 869 | 5,012,000 | 869 |
| 2007-09-06 | 844 | 873 | 841 | 870 | 5,741,000 | 870 |
| 2007-09-05 | 874 | 881 | 850 | 851 | 6,353,000 | 851 |
| 2007-09-04 | 874 | 877 | 869 | 873 | 5,864,000 | 873 |
| 2007-09-03 | 871 | 873 | 860 | 867 | 3,104,000 | 867 |
| 2007-08-31 | 850 | 870 | 847 | 870 | 7,564,000 | 870 |
| 2007-08-30 | 846 | 851 | 833 | 840 | 8,517,000 | 840 |
| 2007-08-29 | 812 | 817 | 802 | 817 | 3,621,000 | 817 |
| 2007-08-28 | 818 | 832 | 813 | 827 | 4,201,000 | 827 |
| 2007-08-27 | 822 | 822 | 811 | 811 | 3,049,000 | 811 |
| 2007-08-24 | 815 | 824 | 802 | 803 | 4,904,000 | 803 |
| 2007-08-23 | 811 | 821 | 809 | 810 | 4,242,000 | 810 |
| 2007-08-22 | 787 | 807 | 784 | 803 | 5,295,000 | 803 |
| 2007-08-21 | 776 | 801 | 772 | 790 | 5,974,000 | 790 |
| 2007-08-20 | 805 | 806 | 776 | 781 | 7,420,000 | 781 |
| 2007-08-17 | 793 | 798 | 750 | 753 | 9,311,000 | 753 |
| 2007-08-16 | 812 | 815 | 782 | 802 | 9,020,000 | 802 |
| 2007-08-15 | 843 | 846 | 828 | 831 | 7,481,000 | 831 |
| 2007-08-14 | 841 | 842 | 834 | 840 | 4,434,000 | 840 |
| 2007-08-13 | 848 | 863 | 826 | 834 | 13,272,000 | 834 |
| 2007-08-10 | 827 | 832 | 799 | 808 | 15,327,000 | 808 |
| 2007-08-09 | 856 | 856 | 821 | 838 | 17,885,000 | 838 |
| 2007-08-08 | 883 | 891 | 861 | 867 | 11,864,000 | 867 |
| 2007-08-07 | 897 | 907 | 885 | 893 | 9,902,000 | 893 |
| 2007-08-06 | 885 | 898 | 880 | 889 | 10,942,000 | 889 |
| 2007-08-03 | 895 | 898 | 885 | 895 | 11,272,000 | 895 |
| 2007-08-02 | 888 | 904 | 875 | 895 | 20,947,000 | 895 |
| 2007-08-01 | 860 | 893 | 855 | 868 | 17,078,000 | 868 |
| 2007-07-31 | 824 | 865 | 815 | 853 | 10,983,000 | 853 |
| 2007-07-30 | 802 | 823 | 800 | 823 | 4,001,000 | 823 |
| 2007-07-27 | 814 | 821 | 802 | 810 | 12,862,000 | 810 |
| 2007-07-26 | 848 | 854 | 840 | 844 | 4,120,000 | 844 |
| 2007-07-25 | 847 | 858 | 843 | 854 | 4,861,000 | 854 |
| 2007-07-24 | 860 | 862 | 852 | 857 | 2,979,000 | 857 |
| 2007-07-23 | 861 | 862 | 851 | 860 | 3,340,000 | 860 |
| 2007-07-20 | 861 | 867 | 860 | 861 | 4,792,000 | 861 |
| 2007-07-19 | 849 | 863 | 844 | 863 | 6,104,000 | 863 |
| 2007-07-18 | 854 | 855 | 844 | 853 | 4,065,000 | 853 |
| 2007-07-17 | 849 | 860 | 846 | 859 | 6,837,000 | 859 |
| 2007-07-13 | 850 | 857 | 841 | 841 | 8,083,000 | 841 |
| 2007-07-12 | 847 | 858 | 842 | 849 | 5,997,000 | 849 |
| 2007-07-11 | 840 | 846 | 834 | 844 | 5,796,000 | 844 |
| 2007-07-10 | 848 | 856 | 845 | 848 | 6,020,000 | 848 |
| 2007-07-09 | 847 | 853 | 844 | 849 | 11,548,000 | 849 |
| 2007-07-06 | 815 | 834 | 808 | 834 | 9,161,000 | 834 |
| 2007-07-05 | 812 | 822 | 812 | 820 | 3,542,000 | 820 |
| 2007-07-04 | 815 | 820 | 810 | 816 | 2,690,000 | 816 |
| 2007-07-03 | 819 | 823 | 812 | 817 | 4,429,000 | 817 |
| 2007-07-02 | 814 | 818 | 808 | 818 | 4,667,000 | 818 |
| 2007-06-29 | 797 | 813 | 797 | 810 | 4,904,000 | 810 |
| 2007-06-28 | 795 | 803 | 790 | 799 | 4,743,000 | 799 |
| 2007-06-27 | 790 | 793 | 787 | 789 | 4,465,000 | 789 |
| 2007-06-26 | 793 | 796 | 786 | 793 | 5,613,000 | 793 |
| 2007-06-25 | 802 | 805 | 793 | 794 | 4,888,000 | 794 |
| 2007-06-22 | 806 | 809 | 802 | 805 | 3,489,000 | 805 |
| 2007-06-21 | 801 | 809 | 800 | 809 | 7,070,000 | 809 |
| 2007-06-20 | 803 | 814 | 801 | 811 | 5,569,000 | 811 |
| 2007-06-19 | 808 | 809 | 798 | 800 | 7,220,000 | 800 |
| 2007-06-18 | 818 | 819 | 812 | 812 | 4,660,000 | 812 |
| 2007-06-15 | 780 | 816 | 780 | 811 | 11,802,000 | 811 |
| 2007-06-14 | 790 | 794 | 786 | 789 | 8,460,000 | 789 |
| 2007-06-13 | 798 | 798 | 780 | 787 | 10,651,000 | 787 |
| 2007-06-12 | 815 | 817 | 800 | 807 | 11,091,000 | 807 |
| 2007-06-11 | 798 | 809 | 797 | 806 | 9,213,000 | 806 |
| 2007-06-08 | 803 | 803 | 785 | 791 | 11,591,000 | 791 |
| 2007-06-07 | 791 | 806 | 790 | 802 | 8,601,000 | 802 |
| 2007-06-06 | 783 | 793 | 780 | 792 | 9,076,000 | 792 |
| 2007-06-05 | 788 | 790 | 781 | 784 | 5,303,000 | 784 |
| 2007-06-04 | 798 | 799 | 785 | 787 | 6,014,000 | 787 |
| 2007-06-01 | 787 | 795 | 786 | 788 | 6,631,000 | 788 |
| 2007-05-31 | 777 | 782 | 774 | 781 | 7,114,000 | 781 |
| 2007-05-30 | 782 | 787 | 773 | 777 | 5,020,000 | 777 |
| 2007-05-29 | 777 | 786 | 776 | 784 | 2,822,000 | 784 |
| 2007-05-28 | 777 | 781 | 774 | 776 | 4,192,000 | 776 |
| 2007-05-25 | 777 | 785 | 770 | 780 | 8,373,000 | 780 |
| 2007-05-24 | 790 | 794 | 782 | 785 | 5,046,000 | 785 |
| 2007-05-23 | 795 | 802 | 795 | 796 | 5,105,000 | 796 |
| 2007-05-22 | 785 | 800 | 782 | 794 | 3,591,000 | 794 |
| 2007-05-21 | 784 | 793 | 777 | 788 | 4,627,000 | 788 |
| 2007-05-18 | 790 | 791 | 776 | 781 | 4,087,000 | 781 |
| 2007-05-17 | 794 | 797 | 788 | 792 | 4,088,000 | 792 |
| 2007-05-16 | 787 | 790 | 776 | 785 | 7,288,000 | 785 |
| 2007-05-15 | 803 | 804 | 793 | 796 | 5,857,000 | 796 |
| 2007-05-14 | 822 | 823 | 807 | 811 | 6,560,000 | 811 |
| 2007-05-11 | 823 | 824 | 810 | 816 | 5,414,000 | 816 |
| 2007-05-10 | 837 | 840 | 824 | 824 | 5,441,000 | 824 |
| 2007-05-09 | 842 | 847 | 834 | 836 | 11,790,000 | 836 |
| 2007-05-08 | 871 | 871 | 839 | 841 | 13,435,000 | 841 |
| 2007-05-07 | 870 | 876 | 868 | 869 | 3,594,000 | 869 |
| 2007-05-02 | 846 | 866 | 846 | 866 | 7,772,000 | 866 |
| 2007-05-01 | 845 | 846 | 833 | 841 | 3,686,000 | 841 |
| 2007-04-27 | 843 | 855 | 841 | 850 | 8,351,000 | 850 |
| 2007-04-26 | 828 | 847 | 826 | 838 | 4,439,000 | 838 |
| 2007-04-25 | 830 | 831 | 814 | 819 | 5,603,000 | 819 |
| 2007-04-24 | 838 | 842 | 829 | 831 | 7,019,000 | 831 |
| 2007-04-23 | 853 | 855 | 833 | 836 | 6,185,000 | 836 |
| 2007-04-20 | 852 | 858 | 848 | 852 | 3,533,000 | 852 |
| 2007-04-19 | 864 | 864 | 842 | 854 | 5,231,000 | 854 |
| 2007-04-18 | 862 | 872 | 857 | 865 | 7,251,000 | 865 |
| 2007-04-17 | 884 | 884 | 863 | 868 | 3,793,000 | 868 |
| 2007-04-16 | 869 | 886 | 866 | 880 | 4,886,000 | 880 |
| 2007-04-13 | 875 | 877 | 863 | 864 | 4,813,000 | 864 |
| 2007-04-12 | 877 | 877 | 865 | 873 | 4,117,000 | 873 |
| 2007-04-11 | 875 | 877 | 872 | 877 | 2,825,000 | 877 |
| 2007-04-10 | 875 | 878 | 872 | 876 | 3,043,000 | 876 |
| 2007-04-09 | 866 | 881 | 865 | 879 | 5,457,000 | 879 |
| 2007-04-06 | 864 | 871 | 861 | 861 | 3,832,000 | 861 |
| 2007-04-05 | 861 | 866 | 856 | 864 | 4,586,000 | 864 |
| 2007-04-04 | 855 | 865 | 852 | 861 | 6,308,000 | 861 |
| 2007-04-03 | 853 | 854 | 841 | 851 | 5,857,000 | 851 |
| 2007-04-02 | 867 | 871 | 842 | 846 | 7,216,000 | 846 |
| 2007-03-30 | 865 | 866 | 854 | 858 | 3,649,000 | 858 |
| 2007-03-29 | 859 | 875 | 846 | 867 | 7,909,000 | 867 |
| 2007-03-28 | 859 | 866 | 853 | 859 | 5,721,000 | 859 |
| 2007-03-27 | 863 | 868 | 858 | 861 | 4,970,000 | 861 |
| 2007-03-26 | 865 | 869 | 858 | 867 | 4,343,000 | 867 |
| 2007-03-23 | 861 | 870 | 858 | 864 | 6,091,000 | 864 |
| 2007-03-22 | 855 | 865 | 854 | 860 | 6,556,000 | 860 |
| 2007-03-20 | 858 | 864 | 849 | 853 | 5,384,000 | 853 |
| 2007-03-19 | 825 | 841 | 823 | 838 | 4,328,000 | 838 |
| 2007-03-16 | 817 | 832 | 814 | 821 | 6,884,000 | 821 |
| 2007-03-15 | 831 | 834 | 824 | 828 | 4,596,000 | 828 |
| 2007-03-14 | 826 | 830 | 818 | 824 | 8,557,000 | 824 |
| 2007-03-13 | 850 | 852 | 841 | 844 | 5,227,000 | 844 |
| 2007-03-12 | 850 | 854 | 843 | 846 | 4,779,000 | 846 |
| 2007-03-09 | 847 | 848 | 839 | 841 | 9,256,000 | 841 |
| 2007-03-08 | 833 | 845 | 828 | 843 | 7,366,000 | 843 |
| 2007-03-07 | 847 | 848 | 823 | 825 | 7,445,000 | 825 |
| 2007-03-06 | 819 | 835 | 815 | 835 | 11,025,000 | 835 |
| 2007-03-05 | 840 | 843 | 816 | 820 | 9,034,000 | 820 |
| 2007-03-02 | 853 | 855 | 837 | 844 | 9,272,000 | 844 |
| 2007-03-01 | 876 | 876 | 853 | 866 | 5,202,000 | 866 |
| 2007-02-28 | 845 | 872 | 838 | 868 | 6,937,000 | 868 |
| 2007-02-27 | 909 | 909 | 891 | 895 | 5,738,000 | 895 |
| 2007-02-26 | 899 | 908 | 894 | 899 | 5,914,000 | 899 |
| 2007-02-23 | 902 | 904 | 894 | 898 | 4,774,000 | 898 |
| 2007-02-22 | 900 | 909 | 898 | 906 | 8,474,000 | 906 |
| 2007-02-21 | 878 | 890 | 878 | 889 | 5,252,000 | 889 |
| 2007-02-20 | 892 | 892 | 876 | 883 | 5,660,000 | 883 |
| 2007-02-19 | 895 | 895 | 884 | 891 | 6,090,000 | 891 |
| 2007-02-16 | 888 | 906 | 882 | 895 | 18,597,000 | 895 |
| 2007-02-15 | 886 | 887 | 871 | 879 | 6,764,000 | 879 |
| 2007-02-14 | 879 | 891 | 874 | 876 | 9,771,000 | 876 |
| 2007-02-13 | 848 | 878 | 847 | 875 | 12,745,000 | 875 |
| 2007-02-09 | 844 | 858 | 844 | 858 | 8,733,000 | 858 |
| 2007-02-08 | 855 | 858 | 845 | 848 | 7,155,000 | 848 |
| 2007-02-07 | 858 | 861 | 846 | 855 | 9,104,000 | 855 |
| 2007-02-06 | 835 | 855 | 833 | 855 | 11,246,000 | 855 |
| 2007-02-05 | 839 | 852 | 838 | 844 | 10,917,000 | 844 |
| 2007-02-02 | 845 | 855 | 837 | 840 | 16,444,000 | 840 |
| 2007-02-01 | 815 | 837 | 808 | 834 | 21,768,000 | 834 |
| 2007-01-31 | 797 | 809 | 772 | 802 | 17,070,000 | 802 |
| 2007-01-30 | 799 | 809 | 797 | 801 | 7,477,000 | 801 |
| 2007-01-29 | 791 | 800 | 786 | 793 | 4,890,000 | 793 |
| 2007-01-26 | 791 | 795 | 782 | 792 | 5,868,000 | 792 |
| 2007-01-25 | 801 | 801 | 784 | 786 | 6,796,000 | 786 |
| 2007-01-24 | 800 | 801 | 792 | 796 | 6,586,000 | 796 |
| 2007-01-23 | 791 | 799 | 790 | 799 | 6,577,000 | 799 |
| 2007-01-22 | 791 | 795 | 786 | 795 | 6,224,000 | 795 |
| 2007-01-19 | 782 | 789 | 776 | 785 | 8,751,000 | 785 |
| 2007-01-18 | 780 | 780 | 772 | 777 | 11,720,000 | 777 |
| 2007-01-17 | 779 | 780 | 768 | 775 | 7,020,000 | 775 |
| 2007-01-16 | 793 | 793 | 775 | 778 | 6,813,000 | 778 |
| 2007-01-15 | 792 | 798 | 789 | 795 | 6,309,000 | 795 |
| 2007-01-12 | 766 | 781 | 762 | 778 | 6,283,000 | 778 |
| 2007-01-11 | 771 | 778 | 758 | 762 | 5,219,000 | 762 |
| 2007-01-10 | 788 | 788 | 766 | 775 | 5,266,000 | 775 |
| 2007-01-09 | 780 | 790 | 780 | 787 | 5,979,000 | 787 |
| 2007-01-05 | 790 | 793 | 777 | 779 | 7,421,000 | 779 |
| 2007-01-04 | 782 | 790 | 778 | 787 | 2,020,000 | 787 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
