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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 472 | 473 | 464 | 464 | 2,236,000 | 464 |
| 2009-12-29 | 470 | 475 | 468 | 472 | 2,854,000 | 472 |
| 2009-12-28 | 463 | 470 | 463 | 468 | 3,338,000 | 468 |
| 2009-12-25 | 469 | 469 | 461 | 463 | 3,211,000 | 463 |
| 2009-12-24 | 461 | 470 | 459 | 468 | 4,500,000 | 468 |
| 2009-12-22 | 465 | 466 | 461 | 465 | 3,396,000 | 465 |
| 2009-12-21 | 463 | 464 | 458 | 460 | 2,969,000 | 460 |
| 2009-12-18 | 459 | 465 | 454 | 463 | 4,555,000 | 463 |
| 2009-12-17 | 462 | 464 | 457 | 460 | 3,819,000 | 460 |
| 2009-12-16 | 457 | 462 | 456 | 461 | 3,541,000 | 461 |
| 2009-12-15 | 456 | 461 | 453 | 455 | 3,859,000 | 455 |
| 2009-12-14 | 453 | 457 | 448 | 455 | 2,942,000 | 455 |
| 2009-12-11 | 448 | 458 | 445 | 456 | 8,674,000 | 456 |
| 2009-12-10 | 451 | 454 | 438 | 442 | 4,571,000 | 442 |
| 2009-12-09 | 453 | 454 | 447 | 452 | 4,168,000 | 452 |
| 2009-12-08 | 449 | 457 | 446 | 452 | 7,034,000 | 452 |
| 2009-12-07 | 454 | 460 | 447 | 448 | 5,829,000 | 448 |
| 2009-12-04 | 440 | 446 | 430 | 446 | 7,190,000 | 446 |
| 2009-12-03 | 433 | 450 | 433 | 448 | 5,218,000 | 448 |
| 2009-12-02 | 430 | 435 | 425 | 431 | 5,014,000 | 431 |
| 2009-12-01 | 413 | 433 | 412 | 433 | 4,920,000 | 433 |
| 2009-11-30 | 411 | 422 | 410 | 420 | 5,528,000 | 420 |
| 2009-11-27 | 403 | 411 | 402 | 406 | 4,212,000 | 406 |
| 2009-11-26 | 417 | 426 | 413 | 418 | 5,239,000 | 418 |
| 2009-11-25 | 416 | 419 | 411 | 417 | 4,468,000 | 417 |
| 2009-11-24 | 425 | 426 | 419 | 420 | 3,763,000 | 420 |
| 2009-11-20 | 419 | 428 | 419 | 427 | 4,560,000 | 427 |
| 2009-11-19 | 433 | 433 | 418 | 424 | 5,041,000 | 424 |
| 2009-11-18 | 429 | 437 | 424 | 430 | 6,274,000 | 430 |
| 2009-11-17 | 436 | 440 | 429 | 431 | 5,352,000 | 431 |
| 2009-11-16 | 444 | 447 | 433 | 439 | 4,313,000 | 439 |
| 2009-11-13 | 448 | 450 | 440 | 442 | 5,146,000 | 442 |
| 2009-11-12 | 461 | 461 | 450 | 453 | 3,541,000 | 453 |
| 2009-11-11 | 456 | 461 | 454 | 456 | 2,610,000 | 456 |
| 2009-11-10 | 459 | 465 | 456 | 461 | 5,139,000 | 461 |
| 2009-11-09 | 454 | 456 | 443 | 450 | 3,359,000 | 450 |
| 2009-11-06 | 456 | 456 | 448 | 453 | 3,671,000 | 453 |
| 2009-11-05 | 456 | 456 | 445 | 451 | 4,077,000 | 451 |
| 2009-11-04 | 450 | 453 | 445 | 449 | 4,512,000 | 449 |
| 2009-11-02 | 442 | 451 | 435 | 448 | 9,732,000 | 448 |
| 2009-10-30 | 450 | 458 | 445 | 457 | 4,209,000 | 457 |
| 2009-10-29 | 445 | 451 | 442 | 446 | 9,278,000 | 446 |
| 2009-10-28 | 461 | 463 | 454 | 456 | 3,249,000 | 456 |
| 2009-10-27 | 457 | 465 | 455 | 463 | 4,890,000 | 463 |
| 2009-10-26 | 461 | 472 | 461 | 467 | 4,693,000 | 467 |
| 2009-10-23 | 466 | 470 | 460 | 465 | 5,136,000 | 465 |
| 2009-10-22 | 455 | 459 | 450 | 459 | 5,187,000 | 459 |
| 2009-10-21 | 472 | 473 | 461 | 463 | 6,583,000 | 463 |
| 2009-10-20 | 470 | 476 | 467 | 471 | 5,247,000 | 471 |
| 2009-10-19 | 478 | 481 | 464 | 468 | 12,918,000 | 468 |
| 2009-10-16 | 448 | 460 | 441 | 458 | 9,043,000 | 458 |
| 2009-10-15 | 444 | 451 | 441 | 445 | 4,307,000 | 445 |
| 2009-10-14 | 445 | 445 | 431 | 437 | 4,837,000 | 437 |
| 2009-10-13 | 448 | 449 | 441 | 444 | 3,197,000 | 444 |
| 2009-10-09 | 443 | 445 | 436 | 443 | 4,193,000 | 443 |
| 2009-10-08 | 441 | 441 | 432 | 440 | 4,236,000 | 440 |
| 2009-10-07 | 432 | 443 | 430 | 440 | 5,159,000 | 440 |
| 2009-10-06 | 428 | 431 | 423 | 430 | 4,601,000 | 430 |
| 2009-10-05 | 431 | 434 | 425 | 427 | 3,568,000 | 427 |
| 2009-10-02 | 436 | 439 | 431 | 436 | 4,043,000 | 436 |
| 2009-10-01 | 447 | 451 | 444 | 449 | 4,234,000 | 449 |
| 2009-09-30 | 454 | 457 | 451 | 457 | 3,709,000 | 457 |
| 2009-09-29 | 457 | 471 | 450 | 455 | 8,090,000 | 455 |
| 2009-09-28 | 450 | 453 | 445 | 449 | 6,615,000 | 449 |
| 2009-09-25 | 474 | 474 | 464 | 468 | 5,642,000 | 468 |
| 2009-09-24 | 469 | 477 | 466 | 474 | 6,958,000 | 474 |
| 2009-09-18 | 453 | 461 | 450 | 460 | 5,273,000 | 460 |
| 2009-09-17 | 457 | 464 | 456 | 461 | 4,336,000 | 461 |
| 2009-09-16 | 460 | 464 | 453 | 455 | 5,166,000 | 455 |
| 2009-09-15 | 464 | 469 | 458 | 459 | 3,343,000 | 459 |
| 2009-09-14 | 465 | 470 | 461 | 463 | 4,646,000 | 463 |
| 2009-09-11 | 469 | 480 | 463 | 477 | 13,297,000 | 477 |
| 2009-09-10 | 467 | 474 | 466 | 473 | 6,621,000 | 473 |
| 2009-09-09 | 450 | 463 | 449 | 463 | 14,306,000 | 463 |
| 2009-09-08 | 445 | 450 | 443 | 449 | 3,591,000 | 449 |
| 2009-09-07 | 443 | 451 | 442 | 446 | 6,814,000 | 446 |
| 2009-09-04 | 437 | 442 | 435 | 441 | 8,311,000 | 441 |
| 2009-09-03 | 439 | 439 | 428 | 435 | 5,602,000 | 435 |
| 2009-09-02 | 440 | 440 | 435 | 439 | 5,179,000 | 439 |
| 2009-09-01 | 446 | 452 | 444 | 447 | 3,621,000 | 447 |
| 2009-08-31 | 451 | 459 | 443 | 448 | 5,557,000 | 448 |
| 2009-08-28 | 451 | 453 | 445 | 450 | 6,301,000 | 450 |
| 2009-08-27 | 457 | 457 | 445 | 449 | 6,689,000 | 449 |
| 2009-08-26 | 464 | 466 | 457 | 460 | 10,709,000 | 460 |
| 2009-08-25 | 466 | 471 | 462 | 464 | 7,804,000 | 464 |
| 2009-08-24 | 470 | 476 | 468 | 471 | 6,077,000 | 471 |
| 2009-08-21 | 474 | 478 | 461 | 468 | 6,078,000 | 468 |
| 2009-08-20 | 470 | 480 | 468 | 479 | 5,686,000 | 479 |
| 2009-08-19 | 468 | 474 | 464 | 465 | 5,292,000 | 465 |
| 2009-08-18 | 465 | 469 | 461 | 465 | 3,974,000 | 465 |
| 2009-08-17 | 480 | 482 | 469 | 472 | 3,638,000 | 472 |
| 2009-08-14 | 483 | 488 | 479 | 484 | 4,076,000 | 484 |
| 2009-08-13 | 479 | 485 | 479 | 481 | 5,846,000 | 481 |
| 2009-08-12 | 482 | 483 | 477 | 478 | 4,014,000 | 478 |
| 2009-08-11 | 481 | 487 | 478 | 483 | 4,469,000 | 483 |
| 2009-08-10 | 483 | 488 | 480 | 486 | 3,154,000 | 486 |
| 2009-08-07 | 476 | 476 | 466 | 473 | 5,298,000 | 473 |
| 2009-08-06 | 476 | 482 | 472 | 474 | 3,939,000 | 474 |
| 2009-08-05 | 491 | 496 | 470 | 473 | 6,856,000 | 473 |
| 2009-08-04 | 495 | 496 | 478 | 486 | 6,426,000 | 486 |
| 2009-08-03 | 494 | 497 | 487 | 491 | 2,716,000 | 491 |
| 2009-07-31 | 484 | 494 | 483 | 489 | 6,638,000 | 489 |
| 2009-07-30 | 486 | 486 | 476 | 480 | 3,119,000 | 480 |
| 2009-07-29 | 477 | 487 | 476 | 485 | 3,213,000 | 485 |
| 2009-07-28 | 485 | 486 | 478 | 485 | 2,740,000 | 485 |
| 2009-07-27 | 486 | 490 | 485 | 486 | 2,189,000 | 486 |
| 2009-07-24 | 483 | 487 | 480 | 484 | 2,947,000 | 484 |
| 2009-07-23 | 477 | 483 | 470 | 478 | 3,750,000 | 478 |
| 2009-07-22 | 476 | 479 | 469 | 476 | 4,744,000 | 476 |
| 2009-07-21 | 474 | 477 | 470 | 477 | 3,646,000 | 477 |
| 2009-07-17 | 465 | 465 | 450 | 458 | 2,307,000 | 458 |
| 2009-07-16 | 472 | 472 | 456 | 460 | 2,363,000 | 460 |
| 2009-07-15 | 464 | 472 | 458 | 461 | 5,738,000 | 461 |
| 2009-07-14 | 456 | 458 | 449 | 456 | 4,117,000 | 456 |
| 2009-07-13 | 458 | 461 | 441 | 445 | 6,087,000 | 445 |
| 2009-07-10 | 459 | 463 | 453 | 459 | 4,285,000 | 459 |
| 2009-07-09 | 456 | 461 | 452 | 454 | 4,905,000 | 454 |
| 2009-07-08 | 474 | 479 | 467 | 470 | 6,434,000 | 470 |
| 2009-07-07 | 473 | 489 | 473 | 481 | 9,136,000 | 481 |
| 2009-07-06 | 477 | 486 | 474 | 478 | 3,120,000 | 478 |
| 2009-07-03 | 484 | 485 | 471 | 482 | 5,670,000 | 482 |
| 2009-07-02 | 491 | 499 | 484 | 486 | 9,492,000 | 486 |
| 2009-07-01 | 489 | 495 | 483 | 488 | 6,031,000 | 488 |
| 2009-06-30 | 483 | 495 | 483 | 491 | 9,014,000 | 491 |
| 2009-06-29 | 476 | 488 | 469 | 473 | 7,368,000 | 473 |
| 2009-06-26 | 469 | 482 | 461 | 479 | 7,433,000 | 479 |
| 2009-06-25 | 464 | 472 | 462 | 465 | 7,349,000 | 465 |
| 2009-06-24 | 458 | 465 | 455 | 460 | 7,693,000 | 460 |
| 2009-06-23 | 455 | 458 | 449 | 454 | 7,120,000 | 454 |
| 2009-06-22 | 462 | 473 | 455 | 470 | 4,949,000 | 470 |
| 2009-06-19 | 469 | 474 | 458 | 467 | 6,084,000 | 467 |
| 2009-06-18 | 468 | 480 | 465 | 473 | 11,651,000 | 473 |
| 2009-06-17 | 450 | 471 | 449 | 467 | 10,288,000 | 467 |
| 2009-06-16 | 465 | 468 | 446 | 447 | 4,723,000 | 447 |
| 2009-06-15 | 467 | 467 | 462 | 466 | 2,985,000 | 466 |
| 2009-06-12 | 474 | 474 | 465 | 467 | 8,533,000 | 467 |
| 2009-06-11 | 458 | 472 | 457 | 469 | 6,532,000 | 469 |
| 2009-06-10 | 451 | 456 | 448 | 456 | 5,749,000 | 456 |
| 2009-06-09 | 455 | 459 | 445 | 448 | 5,934,000 | 448 |
| 2009-06-08 | 466 | 467 | 455 | 460 | 3,812,000 | 460 |
| 2009-06-05 | 467 | 469 | 455 | 456 | 4,752,000 | 456 |
| 2009-06-04 | 467 | 474 | 465 | 466 | 4,692,000 | 466 |
| 2009-06-03 | 464 | 473 | 463 | 465 | 5,151,000 | 465 |
| 2009-06-02 | 478 | 479 | 469 | 469 | 6,803,000 | 469 |
| 2009-06-01 | 468 | 477 | 466 | 469 | 7,037,000 | 469 |
| 2009-05-29 | 469 | 478 | 463 | 470 | 9,632,000 | 470 |
| 2009-05-28 | 461 | 475 | 460 | 466 | 9,620,000 | 466 |
| 2009-05-27 | 459 | 462 | 452 | 455 | 5,730,000 | 455 |
| 2009-05-26 | 463 | 464 | 450 | 456 | 4,950,000 | 456 |
| 2009-05-25 | 449 | 467 | 449 | 458 | 7,375,000 | 458 |
| 2009-05-22 | 440 | 454 | 440 | 446 | 5,116,000 | 446 |
| 2009-05-21 | 456 | 457 | 447 | 450 | 4,364,000 | 450 |
| 2009-05-20 | 468 | 470 | 452 | 455 | 7,020,000 | 455 |
| 2009-05-19 | 450 | 459 | 449 | 459 | 8,052,000 | 459 |
| 2009-05-18 | 440 | 444 | 431 | 439 | 5,840,000 | 439 |
| 2009-05-15 | 444 | 448 | 437 | 439 | 6,590,000 | 439 |
| 2009-05-14 | 439 | 452 | 437 | 446 | 7,761,000 | 446 |
| 2009-05-13 | 435 | 455 | 434 | 444 | 8,984,000 | 444 |
| 2009-05-12 | 427 | 449 | 426 | 440 | 12,189,000 | 440 |
| 2009-05-11 | 438 | 439 | 422 | 427 | 6,234,000 | 427 |
| 2009-05-08 | 418 | 431 | 414 | 426 | 5,659,000 | 426 |
| 2009-05-07 | 415 | 420 | 411 | 418 | 4,381,000 | 418 |
| 2009-05-01 | 397 | 405 | 393 | 402 | 3,451,000 | 402 |
| 2009-04-30 | 388 | 398 | 388 | 396 | 5,261,000 | 396 |
| 2009-04-28 | 401 | 407 | 386 | 386 | 5,171,000 | 386 |
| 2009-04-27 | 405 | 412 | 401 | 406 | 3,384,000 | 406 |
| 2009-04-24 | 406 | 410 | 400 | 403 | 3,883,000 | 403 |
| 2009-04-23 | 417 | 418 | 398 | 406 | 8,356,000 | 406 |
| 2009-04-22 | 408 | 419 | 405 | 415 | 8,132,000 | 415 |
| 2009-04-21 | 400 | 406 | 396 | 403 | 4,576,000 | 403 |
| 2009-04-20 | 411 | 417 | 410 | 413 | 3,008,000 | 413 |
| 2009-04-17 | 415 | 423 | 404 | 409 | 8,659,000 | 409 |
| 2009-04-16 | 407 | 415 | 398 | 400 | 5,807,000 | 400 |
| 2009-04-15 | 403 | 408 | 391 | 398 | 5,958,000 | 398 |
| 2009-04-14 | 410 | 414 | 399 | 412 | 8,158,000 | 412 |
| 2009-04-13 | 400 | 411 | 400 | 404 | 6,055,000 | 404 |
| 2009-04-10 | 413 | 415 | 400 | 407 | 5,628,000 | 407 |
| 2009-04-09 | 388 | 407 | 386 | 403 | 7,038,000 | 403 |
| 2009-04-08 | 382 | 386 | 377 | 384 | 5,842,000 | 384 |
| 2009-04-07 | 394 | 399 | 386 | 387 | 5,453,000 | 387 |
| 2009-04-06 | 401 | 406 | 392 | 394 | 7,277,000 | 394 |
| 2009-04-03 | 395 | 406 | 393 | 396 | 14,174,000 | 396 |
| 2009-04-02 | 366 | 383 | 362 | 383 | 9,198,000 | 383 |
| 2009-04-01 | 354 | 363 | 340 | 361 | 9,721,000 | 361 |
| 2009-03-31 | 360 | 362 | 350 | 355 | 8,895,000 | 355 |
| 2009-03-30 | 369 | 372 | 347 | 350 | 5,464,000 | 350 |
| 2009-03-27 | 375 | 379 | 368 | 369 | 4,686,000 | 369 |
| 2009-03-26 | 366 | 373 | 358 | 372 | 3,714,000 | 372 |
| 2009-03-25 | 374 | 375 | 361 | 371 | 5,778,000 | 371 |
| 2009-03-24 | 366 | 373 | 360 | 369 | 7,260,000 | 369 |
| 2009-03-23 | 352 | 359 | 349 | 359 | 7,444,000 | 359 |
| 2009-03-19 | 345 | 352 | 341 | 349 | 7,727,000 | 349 |
| 2009-03-18 | 339 | 345 | 331 | 342 | 9,175,000 | 342 |
| 2009-03-17 | 330 | 333 | 324 | 329 | 7,684,000 | 329 |
| 2009-03-16 | 329 | 337 | 329 | 335 | 6,737,000 | 335 |
| 2009-03-13 | 332 | 335 | 326 | 328 | 8,880,000 | 328 |
| 2009-03-12 | 327 | 340 | 320 | 323 | 11,570,000 | 323 |
| 2009-03-11 | 322 | 326 | 320 | 326 | 7,848,000 | 326 |
| 2009-03-10 | 310 | 316 | 308 | 312 | 6,620,000 | 312 |
| 2009-03-09 | 320 | 323 | 308 | 311 | 6,809,000 | 311 |
| 2009-03-06 | 305 | 313 | 303 | 306 | 5,665,000 | 306 |
| 2009-03-05 | 309 | 322 | 308 | 320 | 11,319,000 | 320 |
| 2009-03-04 | 301 | 308 | 299 | 305 | 7,714,000 | 305 |
| 2009-03-03 | 300 | 311 | 299 | 305 | 5,247,000 | 305 |
| 2009-03-02 | 302 | 310 | 302 | 306 | 3,821,000 | 306 |
| 2009-02-27 | 307 | 318 | 302 | 315 | 5,381,000 | 315 |
| 2009-02-26 | 300 | 306 | 298 | 300 | 6,630,000 | 300 |
| 2009-02-25 | 309 | 310 | 299 | 305 | 9,248,000 | 305 |
| 2009-02-24 | 303 | 307 | 302 | 306 | 3,971,000 | 306 |
| 2009-02-23 | 302 | 314 | 301 | 312 | 4,778,000 | 312 |
| 2009-02-20 | 310 | 313 | 305 | 307 | 4,605,000 | 307 |
| 2009-02-19 | 317 | 317 | 307 | 314 | 4,837,000 | 314 |
| 2009-02-18 | 320 | 324 | 316 | 318 | 5,174,000 | 318 |
| 2009-02-17 | 327 | 332 | 326 | 329 | 3,033,000 | 329 |
| 2009-02-16 | 333 | 333 | 325 | 329 | 3,623,000 | 329 |
| 2009-02-13 | 335 | 339 | 328 | 333 | 6,018,000 | 333 |
| 2009-02-12 | 333 | 334 | 323 | 326 | 6,204,000 | 326 |
| 2009-02-10 | 349 | 349 | 339 | 341 | 3,592,000 | 341 |
| 2009-02-09 | 353 | 353 | 338 | 339 | 5,566,000 | 339 |
| 2009-02-06 | 355 | 358 | 347 | 351 | 5,487,000 | 351 |
| 2009-02-05 | 345 | 353 | 343 | 350 | 8,226,000 | 350 |
| 2009-02-04 | 341 | 357 | 337 | 355 | 13,897,000 | 355 |
| 2009-02-03 | 350 | 355 | 344 | 345 | 5,634,000 | 345 |
| 2009-02-02 | 362 | 364 | 348 | 350 | 7,102,000 | 350 |
| 2009-01-30 | 381 | 382 | 367 | 375 | 4,354,000 | 375 |
| 2009-01-29 | 382 | 386 | 379 | 384 | 3,629,000 | 384 |
| 2009-01-28 | 379 | 383 | 370 | 378 | 3,111,000 | 378 |
| 2009-01-27 | 365 | 380 | 364 | 378 | 4,652,000 | 378 |
| 2009-01-26 | 360 | 367 | 356 | 361 | 3,728,000 | 361 |
| 2009-01-23 | 368 | 371 | 361 | 362 | 4,850,000 | 362 |
| 2009-01-22 | 387 | 388 | 365 | 370 | 7,605,000 | 370 |
| 2009-01-21 | 377 | 386 | 375 | 378 | 6,377,000 | 378 |
| 2009-01-20 | 388 | 391 | 377 | 384 | 5,790,000 | 384 |
| 2009-01-19 | 389 | 396 | 387 | 387 | 6,375,000 | 387 |
| 2009-01-16 | 372 | 380 | 369 | 379 | 7,365,000 | 379 |
| 2009-01-15 | 359 | 360 | 351 | 356 | 4,942,000 | 356 |
| 2009-01-14 | 364 | 367 | 362 | 364 | 3,622,000 | 364 |
| 2009-01-13 | 375 | 376 | 364 | 364 | 4,311,000 | 364 |
| 2009-01-09 | 391 | 393 | 384 | 390 | 2,997,000 | 390 |
| 2009-01-08 | 395 | 397 | 388 | 389 | 3,512,000 | 389 |
| 2009-01-07 | 405 | 416 | 403 | 410 | 5,044,000 | 410 |
| 2009-01-06 | 402 | 404 | 397 | 400 | 2,878,000 | 400 |
| 2009-01-05 | 400 | 403 | 397 | 399 | 1,784,000 | 399 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
