3407 旭化成(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-304724734644642,236,000464
2009-12-294704754684722,854,000472
2009-12-284634704634683,338,000468
2009-12-254694694614633,211,000463
2009-12-244614704594684,500,000468
2009-12-224654664614653,396,000465
2009-12-214634644584602,969,000460
2009-12-184594654544634,555,000463
2009-12-174624644574603,819,000460
2009-12-164574624564613,541,000461
2009-12-154564614534553,859,000455
2009-12-144534574484552,942,000455
2009-12-114484584454568,674,000456
2009-12-104514544384424,571,000442
2009-12-094534544474524,168,000452
2009-12-084494574464527,034,000452
2009-12-074544604474485,829,000448
2009-12-044404464304467,190,000446
2009-12-034334504334485,218,000448
2009-12-024304354254315,014,000431
2009-12-014134334124334,920,000433
2009-11-304114224104205,528,000420
2009-11-274034114024064,212,000406
2009-11-264174264134185,239,000418
2009-11-254164194114174,468,000417
2009-11-244254264194203,763,000420
2009-11-204194284194274,560,000427
2009-11-194334334184245,041,000424
2009-11-184294374244306,274,000430
2009-11-174364404294315,352,000431
2009-11-164444474334394,313,000439
2009-11-134484504404425,146,000442
2009-11-124614614504533,541,000453
2009-11-114564614544562,610,000456
2009-11-104594654564615,139,000461
2009-11-094544564434503,359,000450
2009-11-064564564484533,671,000453
2009-11-054564564454514,077,000451
2009-11-044504534454494,512,000449
2009-11-024424514354489,732,000448
2009-10-304504584454574,209,000457
2009-10-294454514424469,278,000446
2009-10-284614634544563,249,000456
2009-10-274574654554634,890,000463
2009-10-264614724614674,693,000467
2009-10-234664704604655,136,000465
2009-10-224554594504595,187,000459
2009-10-214724734614636,583,000463
2009-10-204704764674715,247,000471
2009-10-1947848146446812,918,000468
2009-10-164484604414589,043,000458
2009-10-154444514414454,307,000445
2009-10-144454454314374,837,000437
2009-10-134484494414443,197,000444
2009-10-094434454364434,193,000443
2009-10-084414414324404,236,000440
2009-10-074324434304405,159,000440
2009-10-064284314234304,601,000430
2009-10-054314344254273,568,000427
2009-10-024364394314364,043,000436
2009-10-014474514444494,234,000449
2009-09-304544574514573,709,000457
2009-09-294574714504558,090,000455
2009-09-284504534454496,615,000449
2009-09-254744744644685,642,000468
2009-09-244694774664746,958,000474
2009-09-184534614504605,273,000460
2009-09-174574644564614,336,000461
2009-09-164604644534555,166,000455
2009-09-154644694584593,343,000459
2009-09-144654704614634,646,000463
2009-09-1146948046347713,297,000477
2009-09-104674744664736,621,000473
2009-09-0945046344946314,306,000463
2009-09-084454504434493,591,000449
2009-09-074434514424466,814,000446
2009-09-044374424354418,311,000441
2009-09-034394394284355,602,000435
2009-09-024404404354395,179,000439
2009-09-014464524444473,621,000447
2009-08-314514594434485,557,000448
2009-08-284514534454506,301,000450
2009-08-274574574454496,689,000449
2009-08-2646446645746010,709,000460
2009-08-254664714624647,804,000464
2009-08-244704764684716,077,000471
2009-08-214744784614686,078,000468
2009-08-204704804684795,686,000479
2009-08-194684744644655,292,000465
2009-08-184654694614653,974,000465
2009-08-174804824694723,638,000472
2009-08-144834884794844,076,000484
2009-08-134794854794815,846,000481
2009-08-124824834774784,014,000478
2009-08-114814874784834,469,000483
2009-08-104834884804863,154,000486
2009-08-074764764664735,298,000473
2009-08-064764824724743,939,000474
2009-08-054914964704736,856,000473
2009-08-044954964784866,426,000486
2009-08-034944974874912,716,000491
2009-07-314844944834896,638,000489
2009-07-304864864764803,119,000480
2009-07-294774874764853,213,000485
2009-07-284854864784852,740,000485
2009-07-274864904854862,189,000486
2009-07-244834874804842,947,000484
2009-07-234774834704783,750,000478
2009-07-224764794694764,744,000476
2009-07-214744774704773,646,000477
2009-07-174654654504582,307,000458
2009-07-164724724564602,363,000460
2009-07-154644724584615,738,000461
2009-07-144564584494564,117,000456
2009-07-134584614414456,087,000445
2009-07-104594634534594,285,000459
2009-07-094564614524544,905,000454
2009-07-084744794674706,434,000470
2009-07-074734894734819,136,000481
2009-07-064774864744783,120,000478
2009-07-034844854714825,670,000482
2009-07-024914994844869,492,000486
2009-07-014894954834886,031,000488
2009-06-304834954834919,014,000491
2009-06-294764884694737,368,000473
2009-06-264694824614797,433,000479
2009-06-254644724624657,349,000465
2009-06-244584654554607,693,000460
2009-06-234554584494547,120,000454
2009-06-224624734554704,949,000470
2009-06-194694744584676,084,000467
2009-06-1846848046547311,651,000473
2009-06-1745047144946710,288,000467
2009-06-164654684464474,723,000447
2009-06-154674674624662,985,000466
2009-06-124744744654678,533,000467
2009-06-114584724574696,532,000469
2009-06-104514564484565,749,000456
2009-06-094554594454485,934,000448
2009-06-084664674554603,812,000460
2009-06-054674694554564,752,000456
2009-06-044674744654664,692,000466
2009-06-034644734634655,151,000465
2009-06-024784794694696,803,000469
2009-06-014684774664697,037,000469
2009-05-294694784634709,632,000470
2009-05-284614754604669,620,000466
2009-05-274594624524555,730,000455
2009-05-264634644504564,950,000456
2009-05-254494674494587,375,000458
2009-05-224404544404465,116,000446
2009-05-214564574474504,364,000450
2009-05-204684704524557,020,000455
2009-05-194504594494598,052,000459
2009-05-184404444314395,840,000439
2009-05-154444484374396,590,000439
2009-05-144394524374467,761,000446
2009-05-134354554344448,984,000444
2009-05-1242744942644012,189,000440
2009-05-114384394224276,234,000427
2009-05-084184314144265,659,000426
2009-05-074154204114184,381,000418
2009-05-013974053934023,451,000402
2009-04-303883983883965,261,000396
2009-04-284014073863865,171,000386
2009-04-274054124014063,384,000406
2009-04-244064104004033,883,000403
2009-04-234174183984068,356,000406
2009-04-224084194054158,132,000415
2009-04-214004063964034,576,000403
2009-04-204114174104133,008,000413
2009-04-174154234044098,659,000409
2009-04-164074153984005,807,000400
2009-04-154034083913985,958,000398
2009-04-144104143994128,158,000412
2009-04-134004114004046,055,000404
2009-04-104134154004075,628,000407
2009-04-093884073864037,038,000403
2009-04-083823863773845,842,000384
2009-04-073943993863875,453,000387
2009-04-064014063923947,277,000394
2009-04-0339540639339614,174,000396
2009-04-023663833623839,198,000383
2009-04-013543633403619,721,000361
2009-03-313603623503558,895,000355
2009-03-303693723473505,464,000350
2009-03-273753793683694,686,000369
2009-03-263663733583723,714,000372
2009-03-253743753613715,778,000371
2009-03-243663733603697,260,000369
2009-03-233523593493597,444,000359
2009-03-193453523413497,727,000349
2009-03-183393453313429,175,000342
2009-03-173303333243297,684,000329
2009-03-163293373293356,737,000335
2009-03-133323353263288,880,000328
2009-03-1232734032032311,570,000323
2009-03-113223263203267,848,000326
2009-03-103103163083126,620,000312
2009-03-093203233083116,809,000311
2009-03-063053133033065,665,000306
2009-03-0530932230832011,319,000320
2009-03-043013082993057,714,000305
2009-03-033003112993055,247,000305
2009-03-023023103023063,821,000306
2009-02-273073183023155,381,000315
2009-02-263003062983006,630,000300
2009-02-253093102993059,248,000305
2009-02-243033073023063,971,000306
2009-02-233023143013124,778,000312
2009-02-203103133053074,605,000307
2009-02-193173173073144,837,000314
2009-02-183203243163185,174,000318
2009-02-173273323263293,033,000329
2009-02-163333333253293,623,000329
2009-02-133353393283336,018,000333
2009-02-123333343233266,204,000326
2009-02-103493493393413,592,000341
2009-02-093533533383395,566,000339
2009-02-063553583473515,487,000351
2009-02-053453533433508,226,000350
2009-02-0434135733735513,897,000355
2009-02-033503553443455,634,000345
2009-02-023623643483507,102,000350
2009-01-303813823673754,354,000375
2009-01-293823863793843,629,000384
2009-01-283793833703783,111,000378
2009-01-273653803643784,652,000378
2009-01-263603673563613,728,000361
2009-01-233683713613624,850,000362
2009-01-223873883653707,605,000370
2009-01-213773863753786,377,000378
2009-01-203883913773845,790,000384
2009-01-193893963873876,375,000387
2009-01-163723803693797,365,000379
2009-01-153593603513564,942,000356
2009-01-143643673623643,622,000364
2009-01-133753763643644,311,000364
2009-01-093913933843902,997,000390
2009-01-083953973883893,512,000389
2009-01-074054164034105,044,000410
2009-01-064024043974002,878,000400
2009-01-054004033973991,784,000399

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