3407 旭化成(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 382 | 390 | 380 | 390 | 1,456,000 | 390 |
| 2008-12-29 | 379 | 389 | 378 | 389 | 2,823,000 | 389 |
| 2008-12-26 | 369 | 376 | 368 | 376 | 1,480,000 | 376 |
| 2008-12-25 | 372 | 373 | 366 | 370 | 1,842,000 | 370 |
| 2008-12-24 | 364 | 368 | 360 | 365 | 3,451,000 | 365 |
| 2008-12-22 | 360 | 374 | 360 | 374 | 3,022,000 | 374 |
| 2008-12-19 | 368 | 375 | 362 | 363 | 4,744,000 | 363 |
| 2008-12-18 | 369 | 378 | 368 | 373 | 4,872,000 | 373 |
| 2008-12-17 | 388 | 389 | 359 | 374 | 8,365,000 | 374 |
| 2008-12-16 | 379 | 382 | 372 | 373 | 4,242,000 | 373 |
| 2008-12-15 | 380 | 391 | 379 | 388 | 4,215,000 | 388 |
| 2008-12-12 | 378 | 381 | 358 | 365 | 7,163,000 | 365 |
| 2008-12-11 | 377 | 393 | 372 | 392 | 7,316,000 | 392 |
| 2008-12-10 | 367 | 374 | 362 | 372 | 2,848,000 | 372 |
| 2008-12-09 | 370 | 380 | 358 | 364 | 5,614,000 | 364 |
| 2008-12-08 | 367 | 375 | 359 | 371 | 5,079,000 | 371 |
| 2008-12-05 | 365 | 366 | 352 | 352 | 6,020,000 | 352 |
| 2008-12-04 | 370 | 374 | 350 | 350 | 7,083,000 | 350 |
| 2008-12-03 | 375 | 377 | 361 | 368 | 7,325,000 | 368 |
| 2008-12-02 | 375 | 385 | 371 | 371 | 5,207,000 | 371 |
| 2008-12-01 | 405 | 409 | 400 | 402 | 3,681,000 | 402 |
| 2008-11-28 | 400 | 411 | 398 | 404 | 6,777,000 | 404 |
| 2008-11-27 | 398 | 402 | 395 | 400 | 4,328,000 | 400 |
| 2008-11-26 | 386 | 390 | 381 | 383 | 3,781,000 | 383 |
| 2008-11-25 | 401 | 402 | 380 | 395 | 6,428,000 | 395 |
| 2008-11-21 | 350 | 377 | 344 | 371 | 8,112,000 | 371 |
| 2008-11-20 | 369 | 373 | 365 | 365 | 6,201,000 | 365 |
| 2008-11-19 | 387 | 392 | 380 | 389 | 4,028,000 | 389 |
| 2008-11-18 | 399 | 400 | 388 | 388 | 6,368,000 | 388 |
| 2008-11-17 | 387 | 410 | 377 | 398 | 5,545,000 | 398 |
| 2008-11-14 | 393 | 405 | 390 | 397 | 6,154,000 | 397 |
| 2008-11-13 | 380 | 390 | 378 | 383 | 5,689,000 | 383 |
| 2008-11-12 | 400 | 407 | 394 | 396 | 7,953,000 | 396 |
| 2008-11-11 | 427 | 436 | 407 | 420 | 8,098,000 | 420 |
| 2008-11-10 | 420 | 430 | 419 | 427 | 7,140,000 | 427 |
| 2008-11-07 | 387 | 409 | 380 | 395 | 8,700,000 | 395 |
| 2008-11-06 | 415 | 420 | 402 | 407 | 8,666,000 | 407 |
| 2008-11-05 | 415 | 436 | 413 | 436 | 10,756,000 | 436 |
| 2008-11-04 | 395 | 408 | 386 | 405 | 7,657,000 | 405 |
| 2008-10-31 | 388 | 389 | 362 | 363 | 7,953,000 | 363 |
| 2008-10-30 | 355 | 394 | 349 | 394 | 7,876,000 | 394 |
| 2008-10-29 | 353 | 354 | 328 | 344 | 7,719,000 | 344 |
| 2008-10-28 | 297 | 325 | 291 | 323 | 8,895,000 | 323 |
| 2008-10-27 | 320 | 334 | 290 | 295 | 9,922,000 | 295 |
| 2008-10-24 | 355 | 356 | 320 | 320 | 8,429,000 | 320 |
| 2008-10-23 | 341 | 352 | 330 | 351 | 10,210,000 | 351 |
| 2008-10-22 | 385 | 385 | 356 | 356 | 6,656,000 | 356 |
| 2008-10-21 | 400 | 407 | 390 | 398 | 5,792,000 | 398 |
| 2008-10-20 | 379 | 385 | 365 | 382 | 7,761,000 | 382 |
| 2008-10-17 | 361 | 380 | 356 | 374 | 11,412,000 | 374 |
| 2008-10-16 | 350 | 350 | 336 | 338 | 9,106,000 | 338 |
| 2008-10-15 | 385 | 385 | 358 | 370 | 11,501,000 | 370 |
| 2008-10-14 | 385 | 391 | 366 | 389 | 7,199,000 | 389 |
| 2008-10-10 | 324 | 354 | 323 | 338 | 9,264,000 | 338 |
| 2008-10-09 | 363 | 373 | 351 | 364 | 8,223,000 | 364 |
| 2008-10-08 | 393 | 399 | 363 | 363 | 9,422,000 | 363 |
| 2008-10-07 | 372 | 410 | 366 | 399 | 13,466,000 | 399 |
| 2008-10-06 | 395 | 401 | 379 | 382 | 8,032,000 | 382 |
| 2008-10-03 | 416 | 419 | 393 | 398 | 9,162,000 | 398 |
| 2008-10-02 | 440 | 440 | 419 | 421 | 4,742,000 | 421 |
| 2008-10-01 | 443 | 447 | 430 | 434 | 5,439,000 | 434 |
| 2008-09-30 | 438 | 451 | 431 | 439 | 6,651,000 | 439 |
| 2008-09-29 | 466 | 468 | 450 | 453 | 5,705,000 | 453 |
| 2008-09-26 | 464 | 467 | 452 | 457 | 6,968,000 | 457 |
| 2008-09-25 | 477 | 477 | 458 | 462 | 5,230,000 | 462 |
| 2008-09-24 | 477 | 477 | 461 | 475 | 6,221,000 | 475 |
| 2008-09-22 | 471 | 480 | 461 | 478 | 10,232,000 | 478 |
| 2008-09-19 | 449 | 451 | 442 | 446 | 10,434,000 | 446 |
| 2008-09-18 | 447 | 448 | 431 | 441 | 11,267,000 | 441 |
| 2008-09-17 | 461 | 465 | 455 | 462 | 8,157,000 | 462 |
| 2008-09-16 | 470 | 470 | 459 | 465 | 6,142,000 | 465 |
| 2008-09-12 | 491 | 494 | 478 | 489 | 10,614,000 | 489 |
| 2008-09-11 | 493 | 495 | 486 | 489 | 5,541,000 | 489 |
| 2008-09-10 | 495 | 507 | 492 | 502 | 6,192,000 | 502 |
| 2008-09-09 | 521 | 522 | 508 | 512 | 5,760,000 | 512 |
| 2008-09-08 | 513 | 525 | 512 | 515 | 5,485,000 | 515 |
| 2008-09-05 | 500 | 508 | 495 | 498 | 6,448,000 | 498 |
| 2008-09-04 | 509 | 516 | 501 | 513 | 6,981,000 | 513 |
| 2008-09-03 | 511 | 515 | 499 | 501 | 4,207,000 | 501 |
| 2008-09-02 | 517 | 524 | 504 | 509 | 7,620,000 | 509 |
| 2008-09-01 | 514 | 514 | 506 | 509 | 4,622,000 | 509 |
| 2008-08-29 | 515 | 518 | 512 | 516 | 6,033,000 | 516 |
| 2008-08-28 | 509 | 514 | 501 | 504 | 9,027,000 | 504 |
| 2008-08-27 | 497 | 504 | 494 | 501 | 5,701,000 | 501 |
| 2008-08-26 | 489 | 491 | 484 | 490 | 2,945,000 | 490 |
| 2008-08-25 | 496 | 500 | 491 | 493 | 4,701,000 | 493 |
| 2008-08-22 | 490 | 492 | 481 | 484 | 6,060,000 | 484 |
| 2008-08-21 | 497 | 497 | 490 | 494 | 5,241,000 | 494 |
| 2008-08-20 | 492 | 497 | 490 | 496 | 3,559,000 | 496 |
| 2008-08-19 | 500 | 502 | 492 | 498 | 5,330,000 | 498 |
| 2008-08-18 | 500 | 514 | 497 | 507 | 6,659,000 | 507 |
| 2008-08-15 | 496 | 498 | 491 | 497 | 3,858,000 | 497 |
| 2008-08-14 | 490 | 501 | 490 | 495 | 4,534,000 | 495 |
| 2008-08-13 | 495 | 497 | 485 | 493 | 5,329,000 | 493 |
| 2008-08-12 | 512 | 514 | 497 | 498 | 11,890,000 | 498 |
| 2008-08-11 | 511 | 532 | 510 | 528 | 12,319,000 | 528 |
| 2008-08-08 | 504 | 509 | 498 | 506 | 10,533,000 | 506 |
| 2008-08-07 | 519 | 523 | 505 | 514 | 11,364,000 | 514 |
| 2008-08-06 | 505 | 551 | 485 | 544 | 26,972,000 | 544 |
| 2008-08-05 | 511 | 513 | 504 | 504 | 6,213,000 | 504 |
| 2008-08-04 | 529 | 531 | 513 | 514 | 5,731,000 | 514 |
| 2008-08-01 | 541 | 544 | 535 | 539 | 3,933,000 | 539 |
| 2008-07-31 | 543 | 554 | 537 | 554 | 4,419,000 | 554 |
| 2008-07-30 | 540 | 548 | 540 | 548 | 3,236,000 | 548 |
| 2008-07-29 | 540 | 540 | 527 | 534 | 5,197,000 | 534 |
| 2008-07-28 | 556 | 560 | 549 | 550 | 3,613,000 | 550 |
| 2008-07-25 | 565 | 565 | 548 | 550 | 7,028,000 | 550 |
| 2008-07-24 | 556 | 566 | 553 | 565 | 7,982,000 | 565 |
| 2008-07-23 | 538 | 556 | 538 | 547 | 7,774,000 | 547 |
| 2008-07-22 | 531 | 535 | 518 | 532 | 4,548,000 | 532 |
| 2008-07-18 | 520 | 538 | 520 | 528 | 7,446,000 | 528 |
| 2008-07-17 | 516 | 517 | 506 | 511 | 3,707,000 | 511 |
| 2008-07-16 | 505 | 513 | 504 | 509 | 4,319,000 | 509 |
| 2008-07-15 | 525 | 525 | 506 | 508 | 5,179,000 | 508 |
| 2008-07-14 | 527 | 534 | 523 | 525 | 4,106,000 | 525 |
| 2008-07-11 | 536 | 536 | 517 | 526 | 5,657,000 | 526 |
| 2008-07-10 | 525 | 536 | 523 | 532 | 5,156,000 | 532 |
| 2008-07-09 | 538 | 547 | 523 | 524 | 6,473,000 | 524 |
| 2008-07-08 | 540 | 541 | 528 | 531 | 5,749,000 | 531 |
| 2008-07-07 | 547 | 554 | 536 | 549 | 6,505,000 | 549 |
| 2008-07-04 | 540 | 544 | 537 | 544 | 5,067,000 | 544 |
| 2008-07-03 | 545 | 549 | 538 | 542 | 5,402,000 | 542 |
| 2008-07-02 | 560 | 561 | 544 | 549 | 4,316,000 | 549 |
| 2008-07-01 | 563 | 568 | 552 | 555 | 5,200,000 | 555 |
| 2008-06-30 | 551 | 563 | 545 | 556 | 4,442,000 | 556 |
| 2008-06-27 | 543 | 553 | 540 | 552 | 5,716,000 | 552 |
| 2008-06-26 | 574 | 578 | 561 | 563 | 7,079,000 | 563 |
| 2008-06-25 | 575 | 579 | 565 | 577 | 5,396,000 | 577 |
| 2008-06-24 | 577 | 579 | 573 | 575 | 3,657,000 | 575 |
| 2008-06-23 | 583 | 589 | 576 | 584 | 4,249,000 | 584 |
| 2008-06-20 | 593 | 597 | 588 | 593 | 8,044,000 | 593 |
| 2008-06-19 | 590 | 591 | 578 | 582 | 6,545,000 | 582 |
| 2008-06-18 | 610 | 612 | 597 | 598 | 7,388,000 | 598 |
| 2008-06-17 | 608 | 613 | 600 | 606 | 5,624,000 | 606 |
| 2008-06-16 | 595 | 604 | 592 | 601 | 4,110,000 | 601 |
| 2008-06-13 | 590 | 592 | 576 | 591 | 10,610,000 | 591 |
| 2008-06-12 | 595 | 598 | 592 | 592 | 4,342,000 | 592 |
| 2008-06-11 | 609 | 611 | 600 | 609 | 4,322,000 | 609 |
| 2008-06-10 | 613 | 616 | 602 | 602 | 4,048,000 | 602 |
| 2008-06-09 | 608 | 618 | 608 | 610 | 4,827,000 | 610 |
| 2008-06-06 | 632 | 633 | 623 | 625 | 5,238,000 | 625 |
| 2008-06-05 | 630 | 634 | 622 | 627 | 7,293,000 | 627 |
| 2008-06-04 | 619 | 630 | 614 | 630 | 4,808,000 | 630 |
| 2008-06-03 | 620 | 622 | 614 | 616 | 5,054,000 | 616 |
| 2008-06-02 | 625 | 638 | 621 | 630 | 3,970,000 | 630 |
| 2008-05-30 | 620 | 632 | 620 | 626 | 5,133,000 | 626 |
| 2008-05-29 | 610 | 621 | 606 | 618 | 4,155,000 | 618 |
| 2008-05-28 | 614 | 617 | 602 | 604 | 4,535,000 | 604 |
| 2008-05-27 | 608 | 617 | 605 | 611 | 4,218,000 | 611 |
| 2008-05-26 | 603 | 611 | 601 | 604 | 5,645,000 | 604 |
| 2008-05-23 | 637 | 639 | 625 | 625 | 4,927,000 | 625 |
| 2008-05-22 | 610 | 630 | 603 | 627 | 5,825,000 | 627 |
| 2008-05-21 | 619 | 628 | 612 | 619 | 6,210,000 | 619 |
| 2008-05-20 | 628 | 639 | 624 | 636 | 8,808,000 | 636 |
| 2008-05-19 | 619 | 621 | 615 | 618 | 6,604,000 | 618 |
| 2008-05-16 | 615 | 619 | 601 | 605 | 6,175,000 | 605 |
| 2008-05-15 | 606 | 619 | 603 | 612 | 6,552,000 | 612 |
| 2008-05-14 | 584 | 601 | 583 | 596 | 9,260,000 | 596 |
| 2008-05-13 | 571 | 583 | 566 | 580 | 5,757,000 | 580 |
| 2008-05-12 | 574 | 579 | 566 | 578 | 5,544,000 | 578 |
| 2008-05-09 | 582 | 595 | 579 | 584 | 6,826,000 | 584 |
| 2008-05-08 | 599 | 629 | 575 | 577 | 14,590,000 | 577 |
| 2008-05-07 | 601 | 606 | 597 | 604 | 3,835,000 | 604 |
| 2008-05-02 | 593 | 597 | 585 | 595 | 4,415,000 | 595 |
| 2008-05-01 | 585 | 592 | 584 | 587 | 2,630,000 | 587 |
| 2008-04-30 | 583 | 593 | 580 | 589 | 6,492,000 | 589 |
| 2008-04-28 | 587 | 597 | 583 | 593 | 3,674,000 | 593 |
| 2008-04-25 | 580 | 591 | 579 | 586 | 6,636,000 | 586 |
| 2008-04-24 | 567 | 576 | 565 | 566 | 4,019,000 | 566 |
| 2008-04-23 | 564 | 585 | 563 | 576 | 6,115,000 | 576 |
| 2008-04-22 | 570 | 574 | 567 | 572 | 3,749,000 | 572 |
| 2008-04-21 | 575 | 579 | 566 | 576 | 4,614,000 | 576 |
| 2008-04-18 | 560 | 567 | 553 | 565 | 3,956,000 | 565 |
| 2008-04-17 | 560 | 562 | 555 | 557 | 4,420,000 | 557 |
| 2008-04-16 | 549 | 553 | 544 | 550 | 5,023,000 | 550 |
| 2008-04-15 | 534 | 539 | 523 | 537 | 4,914,000 | 537 |
| 2008-04-14 | 537 | 542 | 532 | 535 | 5,768,000 | 535 |
| 2008-04-11 | 531 | 550 | 530 | 547 | 10,890,000 | 547 |
| 2008-04-10 | 520 | 521 | 508 | 511 | 8,735,000 | 511 |
| 2008-04-09 | 535 | 539 | 518 | 530 | 9,545,000 | 530 |
| 2008-04-08 | 546 | 551 | 540 | 545 | 8,350,000 | 545 |
| 2008-04-07 | 573 | 573 | 560 | 564 | 10,529,000 | 564 |
| 2008-04-04 | 562 | 577 | 555 | 576 | 9,933,000 | 576 |
| 2008-04-03 | 554 | 564 | 548 | 563 | 4,929,000 | 563 |
| 2008-04-02 | 553 | 555 | 544 | 553 | 4,524,000 | 553 |
| 2008-04-01 | 534 | 542 | 529 | 539 | 5,994,000 | 539 |
| 2008-03-31 | 532 | 536 | 513 | 520 | 4,971,000 | 520 |
| 2008-03-28 | 531 | 539 | 519 | 535 | 4,880,000 | 535 |
| 2008-03-27 | 538 | 542 | 523 | 527 | 4,889,000 | 527 |
| 2008-03-26 | 526 | 540 | 525 | 540 | 3,941,000 | 540 |
| 2008-03-25 | 544 | 544 | 531 | 540 | 6,308,000 | 540 |
| 2008-03-24 | 531 | 542 | 529 | 534 | 2,811,000 | 534 |
| 2008-03-21 | 522 | 531 | 518 | 530 | 4,237,000 | 530 |
| 2008-03-19 | 528 | 528 | 510 | 514 | 6,195,000 | 514 |
| 2008-03-18 | 488 | 508 | 486 | 508 | 9,087,000 | 508 |
| 2008-03-17 | 498 | 499 | 484 | 485 | 7,571,000 | 485 |
| 2008-03-14 | 519 | 521 | 501 | 505 | 11,056,000 | 505 |
| 2008-03-13 | 520 | 525 | 513 | 516 | 9,668,000 | 516 |
| 2008-03-12 | 543 | 546 | 523 | 526 | 12,638,000 | 526 |
| 2008-03-11 | 517 | 532 | 513 | 529 | 6,123,000 | 529 |
| 2008-03-10 | 538 | 543 | 523 | 526 | 7,211,000 | 526 |
| 2008-03-07 | 536 | 546 | 534 | 543 | 5,599,000 | 543 |
| 2008-03-06 | 548 | 557 | 541 | 550 | 7,050,000 | 550 |
| 2008-03-05 | 552 | 554 | 543 | 550 | 10,474,000 | 550 |
| 2008-03-04 | 548 | 549 | 530 | 540 | 15,702,000 | 540 |
| 2008-03-03 | 569 | 569 | 550 | 553 | 9,943,000 | 553 |
| 2008-02-29 | 583 | 584 | 570 | 581 | 8,972,000 | 581 |
| 2008-02-28 | 583 | 592 | 581 | 588 | 10,211,000 | 588 |
| 2008-02-27 | 596 | 607 | 594 | 603 | 6,459,000 | 603 |
| 2008-02-26 | 602 | 604 | 586 | 586 | 5,199,000 | 586 |
| 2008-02-25 | 582 | 595 | 579 | 594 | 7,439,000 | 594 |
| 2008-02-22 | 565 | 577 | 564 | 573 | 6,928,000 | 573 |
| 2008-02-21 | 572 | 580 | 565 | 575 | 13,441,000 | 575 |
| 2008-02-20 | 591 | 592 | 571 | 575 | 8,481,000 | 575 |
| 2008-02-19 | 598 | 598 | 589 | 593 | 7,878,000 | 593 |
| 2008-02-18 | 590 | 602 | 582 | 591 | 9,722,000 | 591 |
| 2008-02-15 | 581 | 582 | 561 | 574 | 9,082,000 | 574 |
| 2008-02-14 | 575 | 577 | 562 | 575 | 10,502,000 | 575 |
| 2008-02-13 | 563 | 568 | 558 | 565 | 6,887,000 | 565 |
| 2008-02-12 | 554 | 564 | 546 | 557 | 4,997,000 | 557 |
| 2008-02-08 | 577 | 580 | 558 | 560 | 8,164,000 | 560 |
| 2008-02-07 | 583 | 591 | 578 | 587 | 5,349,000 | 587 |
| 2008-02-06 | 602 | 607 | 580 | 580 | 10,476,000 | 580 |
| 2008-02-05 | 628 | 632 | 613 | 621 | 5,820,000 | 621 |
| 2008-02-04 | 635 | 640 | 629 | 636 | 5,300,000 | 636 |
| 2008-02-01 | 646 | 649 | 628 | 628 | 6,005,000 | 628 |
| 2008-01-31 | 640 | 650 | 635 | 650 | 6,039,000 | 650 |
| 2008-01-30 | 664 | 664 | 634 | 641 | 5,651,000 | 641 |
| 2008-01-29 | 663 | 681 | 643 | 654 | 6,084,000 | 654 |
| 2008-01-28 | 651 | 657 | 629 | 633 | 5,829,000 | 633 |
| 2008-01-25 | 650 | 665 | 643 | 661 | 6,855,000 | 661 |
| 2008-01-24 | 617 | 639 | 617 | 630 | 8,838,000 | 630 |
| 2008-01-23 | 606 | 625 | 602 | 608 | 10,793,000 | 608 |
| 2008-01-22 | 604 | 621 | 593 | 593 | 6,993,000 | 593 |
| 2008-01-21 | 653 | 659 | 631 | 634 | 7,200,000 | 634 |
| 2008-01-18 | 630 | 675 | 627 | 673 | 7,881,000 | 673 |
| 2008-01-17 | 650 | 664 | 645 | 648 | 10,291,000 | 648 |
| 2008-01-16 | 647 | 668 | 646 | 648 | 6,825,000 | 648 |
| 2008-01-15 | 678 | 683 | 647 | 667 | 11,651,000 | 667 |
| 2008-01-11 | 691 | 704 | 686 | 689 | 7,818,000 | 689 |
| 2008-01-10 | 712 | 717 | 690 | 690 | 7,355,000 | 690 |
| 2008-01-09 | 697 | 724 | 696 | 711 | 6,992,000 | 711 |
| 2008-01-08 | 701 | 713 | 700 | 704 | 5,715,000 | 704 |
| 2008-01-07 | 700 | 716 | 699 | 704 | 5,955,000 | 704 |
| 2008-01-04 | 752 | 758 | 708 | 716 | 4,828,000 | 716 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
