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
2007-12-287457467387441,947,000744
2007-12-277527557477522,119,000752
2007-12-267497577467562,136,000756
2007-12-257527557407444,447,000744
2007-12-217357437287396,159,000739
2007-12-207447477327354,921,000735
2007-12-197357467347385,366,000738
2007-12-187417487327429,083,000742
2007-12-177567587417436,523,000743
2007-12-1477677674876114,584,000761
2007-12-137987987767768,460,000776
2007-12-127757817657806,741,000780
2007-12-117897997817856,578,000785
2007-12-108008047887969,307,000796
2007-12-077787917717859,064,000785
2007-12-067657657547626,889,000762
2007-12-057617627467557,395,000755
2007-12-0476976975576012,099,000760
2007-12-038158157967994,714,000799
2007-11-308008087917986,764,000798
2007-11-297877887767834,289,000783
2007-11-287687737587633,722,000763
2007-11-277617727427614,808,000761
2007-11-267647727567613,217,000761
2007-11-227507667457563,710,000756
2007-11-217677737477556,662,000755
2007-11-2074677173976611,111,000766
2007-11-197917997737785,419,000778
2007-11-167908017858013,984,000801
2007-11-158018107958015,689,000801
2007-11-147968067928005,468,000800
2007-11-138028047827866,868,000786
2007-11-128098177878087,053,000808
2007-11-098128338128196,024,000819
2007-11-088188298098216,505,000821
2007-11-078378408278298,256,000829
2007-11-068558668508608,997,000860
2007-11-058608628388457,749,000845
2007-11-0285188184986810,218,000868
2007-11-0185586284685812,425,000858
2007-10-3188189386687616,720,000876
2007-10-309109238979188,608,000918
2007-10-299039188948944,827,000894
2007-10-269109149019112,198,000911
2007-10-258999128969105,344,000910
2007-10-249259258989046,350,000904
2007-10-239319359119205,259,000920
2007-10-229189309099306,907,000930
2007-10-199449449229295,967,000929
2007-10-189459619389565,152,000956
2007-10-1795097794095913,948,000959
2007-10-169389469279295,063,000929
2007-10-159399469279303,739,000930
2007-10-129589599349383,956,000938
2007-10-119419579389574,934,000957
2007-10-109459609399436,141,000943
2007-10-099509549469505,124,000950
2007-10-059529559419423,777,000942
2007-10-049509599479555,534,000955
2007-10-039459529429504,391,000950
2007-10-029509579379415,459,000941
2007-10-019339489319476,079,000947
2007-09-289309349239287,122,000928
2007-09-279349389259305,993,000930
2007-09-269179259089246,214,000924
2007-09-259159219089165,516,000916
2007-09-218809058809026,805,000902
2007-09-209039078878905,826,000890
2007-09-198859018858935,769,000893
2007-09-188838958718757,433,000875
2007-09-1490291189590514,181,000905
2007-09-1387990087690010,802,000900
2007-09-128858898638639,284,000863
2007-09-1187388286487611,036,000876
2007-09-108498548418446,635,000844
2007-09-078588758548695,012,000869
2007-09-068448738418705,741,000870
2007-09-058748818508516,353,000851
2007-09-048748778698735,864,000873
2007-09-038718738608673,104,000867
2007-08-318508708478707,564,000870
2007-08-308468518338408,517,000840
2007-08-298128178028173,621,000817
2007-08-288188328138274,201,000827
2007-08-278228228118113,049,000811
2007-08-248158248028034,904,000803
2007-08-238118218098104,242,000810
2007-08-227878077848035,295,000803
2007-08-217768017727905,974,000790
2007-08-208058067767817,420,000781
2007-08-177937987507539,311,000753
2007-08-168128157828029,020,000802
2007-08-158438468288317,481,000831
2007-08-148418428348404,434,000840
2007-08-1384886382683413,272,000834
2007-08-1082783279980815,327,000808
2007-08-0985685682183817,885,000838
2007-08-0888389186186711,864,000867
2007-08-078979078858939,902,000893
2007-08-0688589888088910,942,000889
2007-08-0389589888589511,272,000895
2007-08-0288890487589520,947,000895
2007-08-0186089385586817,078,000868
2007-07-3182486581585310,983,000853
2007-07-308028238008234,001,000823
2007-07-2781482180281012,862,000810
2007-07-268488548408444,120,000844
2007-07-258478588438544,861,000854
2007-07-248608628528572,979,000857
2007-07-238618628518603,340,000860
2007-07-208618678608614,792,000861
2007-07-198498638448636,104,000863
2007-07-188548558448534,065,000853
2007-07-178498608468596,837,000859
2007-07-138508578418418,083,000841
2007-07-128478588428495,997,000849
2007-07-118408468348445,796,000844
2007-07-108488568458486,020,000848
2007-07-0984785384484911,548,000849
2007-07-068158348088349,161,000834
2007-07-058128228128203,542,000820
2007-07-048158208108162,690,000816
2007-07-038198238128174,429,000817
2007-07-028148188088184,667,000818
2007-06-297978137978104,904,000810
2007-06-287958037907994,743,000799
2007-06-277907937877894,465,000789
2007-06-267937967867935,613,000793
2007-06-258028057937944,888,000794
2007-06-228068098028053,489,000805
2007-06-218018098008097,070,000809
2007-06-208038148018115,569,000811
2007-06-198088097988007,220,000800
2007-06-188188198128124,660,000812
2007-06-1578081678081111,802,000811
2007-06-147907947867898,460,000789
2007-06-1379879878078710,651,000787
2007-06-1281581780080711,091,000807
2007-06-117988097978069,213,000806
2007-06-0880380378579111,591,000791
2007-06-077918067908028,601,000802
2007-06-067837937807929,076,000792
2007-06-057887907817845,303,000784
2007-06-047987997857876,014,000787
2007-06-017877957867886,631,000788
2007-05-317777827747817,114,000781
2007-05-307827877737775,020,000777
2007-05-297777867767842,822,000784
2007-05-287777817747764,192,000776
2007-05-257777857707808,373,000780
2007-05-247907947827855,046,000785
2007-05-237958027957965,105,000796
2007-05-227858007827943,591,000794
2007-05-217847937777884,627,000788
2007-05-187907917767814,087,000781
2007-05-177947977887924,088,000792
2007-05-167877907767857,288,000785
2007-05-158038047937965,857,000796
2007-05-148228238078116,560,000811
2007-05-118238248108165,414,000816
2007-05-108378408248245,441,000824
2007-05-0984284783483611,790,000836
2007-05-0887187183984113,435,000841
2007-05-078708768688693,594,000869
2007-05-028468668468667,772,000866
2007-05-018458468338413,686,000841
2007-04-278438558418508,351,000850
2007-04-268288478268384,439,000838
2007-04-258308318148195,603,000819
2007-04-248388428298317,019,000831
2007-04-238538558338366,185,000836
2007-04-208528588488523,533,000852
2007-04-198648648428545,231,000854
2007-04-188628728578657,251,000865
2007-04-178848848638683,793,000868
2007-04-168698868668804,886,000880
2007-04-138758778638644,813,000864
2007-04-128778778658734,117,000873
2007-04-118758778728772,825,000877
2007-04-108758788728763,043,000876
2007-04-098668818658795,457,000879
2007-04-068648718618613,832,000861
2007-04-058618668568644,586,000864
2007-04-048558658528616,308,000861
2007-04-038538548418515,857,000851
2007-04-028678718428467,216,000846
2007-03-308658668548583,649,000858
2007-03-298598758468677,909,000867
2007-03-288598668538595,721,000859
2007-03-278638688588614,970,000861
2007-03-268658698588674,343,000867
2007-03-238618708588646,091,000864
2007-03-228558658548606,556,000860
2007-03-208588648498535,384,000853
2007-03-198258418238384,328,000838
2007-03-168178328148216,884,000821
2007-03-158318348248284,596,000828
2007-03-148268308188248,557,000824
2007-03-138508528418445,227,000844
2007-03-128508548438464,779,000846
2007-03-098478488398419,256,000841
2007-03-088338458288437,366,000843
2007-03-078478488238257,445,000825
2007-03-0681983581583511,025,000835
2007-03-058408438168209,034,000820
2007-03-028538558378449,272,000844
2007-03-018768768538665,202,000866
2007-02-288458728388686,937,000868
2007-02-279099098918955,738,000895
2007-02-268999088948995,914,000899
2007-02-239029048948984,774,000898
2007-02-229009098989068,474,000906
2007-02-218788908788895,252,000889
2007-02-208928928768835,660,000883
2007-02-198958958848916,090,000891
2007-02-1688890688289518,597,000895
2007-02-158868878718796,764,000879
2007-02-148798918748769,771,000876
2007-02-1384887884787512,745,000875
2007-02-098448588448588,733,000858
2007-02-088558588458487,155,000848
2007-02-078588618468559,104,000855
2007-02-0683585583385511,246,000855
2007-02-0583985283884410,917,000844
2007-02-0284585583784016,444,000840
2007-02-0181583780883421,768,000834
2007-01-3179780977280217,070,000802
2007-01-307998097978017,477,000801
2007-01-297918007867934,890,000793
2007-01-267917957827925,868,000792
2007-01-258018017847866,796,000786
2007-01-248008017927966,586,000796
2007-01-237917997907996,577,000799
2007-01-227917957867956,224,000795
2007-01-197827897767858,751,000785
2007-01-1878078077277711,720,000777
2007-01-177797807687757,020,000775
2007-01-167937937757786,813,000778
2007-01-157927987897956,309,000795
2007-01-127667817627786,283,000778
2007-01-117717787587625,219,000762
2007-01-107887887667755,266,000775
2007-01-097807907807875,979,000787
2007-01-057907937777797,421,000779
2007-01-047827907787872,020,000787

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