3407 旭化成(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 535 | 535 | 530 | 530 | 3,859,000 | 530 |
| 2010-12-29 | 525 | 538 | 525 | 537 | 7,316,000 | 537 |
| 2010-12-28 | 519 | 528 | 519 | 527 | 3,957,000 | 527 |
| 2010-12-27 | 516 | 524 | 516 | 521 | 2,638,000 | 521 |
| 2010-12-24 | 519 | 521 | 516 | 518 | 3,736,000 | 518 |
| 2010-12-22 | 522 | 526 | 518 | 519 | 6,013,000 | 519 |
| 2010-12-21 | 522 | 528 | 521 | 526 | 4,424,000 | 526 |
| 2010-12-20 | 526 | 526 | 515 | 518 | 4,450,000 | 518 |
| 2010-12-17 | 534 | 534 | 521 | 523 | 7,587,000 | 523 |
| 2010-12-16 | 527 | 532 | 526 | 528 | 4,867,000 | 528 |
| 2010-12-15 | 526 | 529 | 523 | 524 | 7,406,000 | 524 |
| 2010-12-14 | 521 | 525 | 518 | 521 | 6,999,000 | 521 |
| 2010-12-13 | 521 | 524 | 516 | 524 | 6,004,000 | 524 |
| 2010-12-10 | 530 | 530 | 521 | 523 | 11,798,000 | 523 |
| 2010-12-09 | 524 | 527 | 522 | 524 | 4,088,000 | 524 |
| 2010-12-08 | 525 | 527 | 522 | 524 | 7,641,000 | 524 |
| 2010-12-07 | 523 | 527 | 517 | 522 | 9,510,000 | 522 |
| 2010-12-06 | 515 | 522 | 514 | 522 | 6,733,000 | 522 |
| 2010-12-03 | 514 | 519 | 512 | 518 | 8,160,000 | 518 |
| 2010-12-02 | 509 | 516 | 508 | 513 | 9,180,000 | 513 |
| 2010-12-01 | 501 | 503 | 496 | 503 | 5,903,000 | 503 |
| 2010-11-30 | 505 | 508 | 496 | 498 | 6,346,000 | 498 |
| 2010-11-29 | 503 | 509 | 501 | 506 | 5,246,000 | 506 |
| 2010-11-26 | 503 | 508 | 501 | 502 | 3,664,000 | 502 |
| 2010-11-25 | 501 | 509 | 500 | 505 | 6,338,000 | 505 |
| 2010-11-24 | 498 | 501 | 495 | 498 | 6,925,000 | 498 |
| 2010-11-22 | 505 | 507 | 502 | 502 | 4,944,000 | 502 |
| 2010-11-19 | 506 | 507 | 497 | 499 | 6,167,000 | 499 |
| 2010-11-18 | 493 | 503 | 491 | 503 | 7,928,000 | 503 |
| 2010-11-17 | 488 | 493 | 486 | 491 | 6,599,000 | 491 |
| 2010-11-16 | 493 | 494 | 487 | 489 | 8,833,000 | 489 |
| 2010-11-15 | 496 | 498 | 485 | 488 | 9,374,000 | 488 |
| 2010-11-12 | 499 | 506 | 493 | 494 | 7,587,000 | 494 |
| 2010-11-11 | 509 | 510 | 500 | 502 | 6,851,000 | 502 |
| 2010-11-10 | 512 | 515 | 504 | 507 | 6,021,000 | 507 |
| 2010-11-09 | 509 | 514 | 508 | 509 | 5,026,000 | 509 |
| 2010-11-08 | 515 | 520 | 510 | 514 | 7,157,000 | 514 |
| 2010-11-05 | 500 | 515 | 500 | 513 | 14,229,000 | 513 |
| 2010-11-04 | 487 | 502 | 486 | 493 | 12,071,000 | 493 |
| 2010-11-02 | 469 | 487 | 468 | 482 | 14,421,000 | 482 |
| 2010-11-01 | 471 | 477 | 469 | 469 | 3,890,000 | 469 |
| 2010-10-29 | 474 | 476 | 469 | 473 | 6,247,000 | 473 |
| 2010-10-28 | 475 | 488 | 475 | 480 | 7,894,000 | 480 |
| 2010-10-27 | 484 | 484 | 473 | 478 | 3,799,000 | 478 |
| 2010-10-26 | 477 | 485 | 476 | 479 | 5,136,000 | 479 |
| 2010-10-25 | 484 | 484 | 477 | 479 | 4,710,000 | 479 |
| 2010-10-22 | 472 | 487 | 471 | 483 | 7,678,000 | 483 |
| 2010-10-21 | 477 | 480 | 468 | 469 | 6,549,000 | 469 |
| 2010-10-20 | 472 | 477 | 467 | 476 | 6,472,000 | 476 |
| 2010-10-19 | 482 | 490 | 481 | 482 | 6,008,000 | 482 |
| 2010-10-18 | 472 | 482 | 470 | 479 | 7,026,000 | 479 |
| 2010-10-15 | 470 | 475 | 463 | 468 | 5,947,000 | 468 |
| 2010-10-14 | 465 | 477 | 462 | 475 | 8,476,000 | 475 |
| 2010-10-13 | 461 | 462 | 456 | 458 | 4,676,000 | 458 |
| 2010-10-12 | 468 | 469 | 452 | 454 | 5,538,000 | 454 |
| 2010-10-08 | 466 | 472 | 465 | 465 | 4,883,000 | 465 |
| 2010-10-07 | 468 | 471 | 464 | 467 | 6,182,000 | 467 |
| 2010-10-06 | 465 | 470 | 461 | 469 | 6,660,000 | 469 |
| 2010-10-05 | 453 | 461 | 451 | 460 | 7,244,000 | 460 |
| 2010-10-04 | 454 | 458 | 449 | 454 | 5,781,000 | 454 |
| 2010-10-01 | 461 | 461 | 448 | 453 | 7,734,000 | 453 |
| 2010-09-30 | 462 | 470 | 458 | 460 | 10,033,000 | 460 |
| 2010-09-29 | 454 | 462 | 451 | 459 | 6,616,000 | 459 |
| 2010-09-28 | 453 | 459 | 453 | 456 | 3,406,000 | 456 |
| 2010-09-27 | 453 | 459 | 451 | 457 | 4,395,000 | 457 |
| 2010-09-24 | 450 | 457 | 446 | 448 | 5,276,000 | 448 |
| 2010-09-22 | 455 | 460 | 453 | 453 | 5,009,000 | 453 |
| 2010-09-21 | 459 | 464 | 456 | 457 | 6,711,000 | 457 |
| 2010-09-17 | 459 | 460 | 454 | 456 | 6,252,000 | 456 |
| 2010-09-16 | 454 | 457 | 448 | 453 | 8,016,000 | 453 |
| 2010-09-15 | 441 | 453 | 436 | 449 | 7,053,000 | 449 |
| 2010-09-14 | 442 | 446 | 438 | 440 | 6,308,000 | 440 |
| 2010-09-13 | 454 | 461 | 445 | 446 | 8,877,000 | 446 |
| 2010-09-10 | 449 | 454 | 447 | 451 | 6,736,000 | 451 |
| 2010-09-09 | 445 | 451 | 444 | 448 | 4,932,000 | 448 |
| 2010-09-08 | 440 | 442 | 436 | 441 | 5,106,000 | 441 |
| 2010-09-07 | 445 | 450 | 440 | 445 | 5,212,000 | 445 |
| 2010-09-06 | 439 | 450 | 439 | 449 | 8,426,000 | 449 |
| 2010-09-03 | 428 | 439 | 426 | 439 | 9,756,000 | 439 |
| 2010-09-02 | 430 | 430 | 418 | 423 | 5,902,000 | 423 |
| 2010-09-01 | 415 | 421 | 411 | 420 | 5,968,000 | 420 |
| 2010-08-31 | 422 | 424 | 414 | 415 | 6,776,000 | 415 |
| 2010-08-30 | 431 | 433 | 425 | 427 | 6,330,000 | 427 |
| 2010-08-27 | 410 | 426 | 410 | 424 | 6,722,000 | 424 |
| 2010-08-26 | 424 | 424 | 416 | 417 | 5,251,000 | 417 |
| 2010-08-25 | 420 | 423 | 415 | 419 | 5,568,000 | 419 |
| 2010-08-24 | 421 | 426 | 421 | 423 | 4,244,000 | 423 |
| 2010-08-23 | 428 | 430 | 424 | 427 | 4,102,000 | 427 |
| 2010-08-20 | 433 | 439 | 432 | 432 | 6,084,000 | 432 |
| 2010-08-19 | 435 | 443 | 435 | 441 | 6,421,000 | 441 |
| 2010-08-18 | 438 | 440 | 432 | 436 | 7,119,000 | 436 |
| 2010-08-17 | 432 | 438 | 430 | 436 | 4,020,000 | 436 |
| 2010-08-16 | 434 | 439 | 430 | 438 | 4,438,000 | 438 |
| 2010-08-13 | 434 | 441 | 427 | 439 | 8,067,000 | 439 |
| 2010-08-12 | 432 | 440 | 430 | 438 | 7,598,000 | 438 |
| 2010-08-11 | 451 | 451 | 439 | 443 | 7,325,000 | 443 |
| 2010-08-10 | 460 | 463 | 456 | 459 | 4,878,000 | 459 |
| 2010-08-09 | 451 | 458 | 450 | 456 | 5,848,000 | 456 |
| 2010-08-06 | 451 | 459 | 449 | 459 | 5,373,000 | 459 |
| 2010-08-05 | 458 | 465 | 455 | 456 | 10,168,000 | 456 |
| 2010-08-04 | 459 | 460 | 449 | 450 | 11,114,000 | 450 |
| 2010-08-03 | 461 | 468 | 449 | 465 | 18,291,000 | 465 |
| 2010-08-02 | 455 | 461 | 448 | 452 | 4,154,000 | 452 |
| 2010-07-30 | 462 | 462 | 449 | 452 | 5,789,000 | 452 |
| 2010-07-29 | 461 | 466 | 459 | 464 | 2,261,000 | 464 |
| 2010-07-28 | 462 | 466 | 460 | 466 | 5,773,000 | 466 |
| 2010-07-27 | 451 | 458 | 450 | 452 | 3,443,000 | 452 |
| 2010-07-26 | 452 | 459 | 451 | 454 | 4,193,000 | 454 |
| 2010-07-23 | 451 | 451 | 444 | 446 | 4,123,000 | 446 |
| 2010-07-22 | 442 | 444 | 435 | 440 | 5,257,000 | 440 |
| 2010-07-21 | 453 | 454 | 444 | 448 | 4,169,000 | 448 |
| 2010-07-20 | 444 | 451 | 443 | 449 | 6,246,000 | 449 |
| 2010-07-16 | 457 | 462 | 446 | 448 | 5,231,000 | 448 |
| 2010-07-15 | 465 | 466 | 459 | 460 | 5,370,000 | 460 |
| 2010-07-14 | 469 | 472 | 466 | 467 | 4,494,000 | 467 |
| 2010-07-13 | 466 | 468 | 456 | 459 | 4,510,000 | 459 |
| 2010-07-12 | 468 | 474 | 463 | 465 | 3,060,000 | 465 |
| 2010-07-09 | 475 | 477 | 464 | 467 | 5,713,000 | 467 |
| 2010-07-08 | 478 | 480 | 471 | 474 | 4,537,000 | 474 |
| 2010-07-07 | 466 | 470 | 461 | 466 | 3,891,000 | 466 |
| 2010-07-06 | 453 | 468 | 450 | 468 | 5,523,000 | 468 |
| 2010-07-05 | 458 | 461 | 456 | 457 | 3,916,000 | 457 |
| 2010-07-02 | 463 | 463 | 455 | 456 | 5,597,000 | 456 |
| 2010-07-01 | 460 | 463 | 455 | 459 | 5,199,000 | 459 |
| 2010-06-30 | 462 | 470 | 460 | 467 | 4,192,000 | 467 |
| 2010-06-29 | 481 | 484 | 472 | 474 | 3,544,000 | 474 |
| 2010-06-28 | 483 | 485 | 477 | 478 | 3,954,000 | 478 |
| 2010-06-25 | 485 | 487 | 481 | 482 | 4,797,000 | 482 |
| 2010-06-24 | 485 | 493 | 484 | 488 | 5,478,000 | 488 |
| 2010-06-23 | 484 | 489 | 481 | 482 | 4,319,000 | 482 |
| 2010-06-22 | 493 | 498 | 491 | 492 | 4,570,000 | 492 |
| 2010-06-21 | 497 | 503 | 496 | 501 | 5,166,000 | 501 |
| 2010-06-18 | 496 | 498 | 489 | 494 | 5,570,000 | 494 |
| 2010-06-17 | 506 | 506 | 498 | 499 | 3,840,000 | 499 |
| 2010-06-16 | 509 | 511 | 505 | 507 | 4,920,000 | 507 |
| 2010-06-15 | 498 | 501 | 496 | 500 | 4,557,000 | 500 |
| 2010-06-14 | 489 | 495 | 489 | 495 | 2,437,000 | 495 |
| 2010-06-11 | 487 | 490 | 483 | 485 | 7,565,000 | 485 |
| 2010-06-10 | 477 | 480 | 474 | 479 | 2,721,000 | 479 |
| 2010-06-09 | 474 | 482 | 472 | 474 | 5,512,000 | 474 |
| 2010-06-08 | 477 | 486 | 476 | 478 | 4,663,000 | 478 |
| 2010-06-07 | 484 | 486 | 475 | 480 | 6,318,000 | 480 |
| 2010-06-04 | 491 | 496 | 488 | 492 | 6,724,000 | 492 |
| 2010-06-03 | 489 | 495 | 488 | 493 | 7,872,000 | 493 |
| 2010-06-02 | 473 | 485 | 471 | 474 | 8,454,000 | 474 |
| 2010-06-01 | 480 | 482 | 474 | 479 | 4,612,000 | 479 |
| 2010-05-31 | 474 | 485 | 471 | 479 | 7,091,000 | 479 |
| 2010-05-28 | 475 | 475 | 467 | 472 | 5,500,000 | 472 |
| 2010-05-27 | 460 | 468 | 455 | 467 | 6,876,000 | 467 |
| 2010-05-26 | 466 | 469 | 456 | 461 | 9,212,000 | 461 |
| 2010-05-25 | 479 | 479 | 465 | 468 | 5,279,000 | 468 |
| 2010-05-24 | 487 | 488 | 480 | 482 | 4,456,000 | 482 |
| 2010-05-21 | 480 | 486 | 473 | 483 | 5,371,000 | 483 |
| 2010-05-20 | 497 | 499 | 491 | 494 | 5,166,000 | 494 |
| 2010-05-19 | 497 | 499 | 487 | 498 | 7,353,000 | 498 |
| 2010-05-18 | 523 | 523 | 503 | 507 | 7,703,000 | 507 |
| 2010-05-17 | 518 | 525 | 514 | 519 | 6,182,000 | 519 |
| 2010-05-14 | 524 | 535 | 522 | 526 | 7,990,000 | 526 |
| 2010-05-13 | 527 | 532 | 521 | 532 | 5,138,000 | 532 |
| 2010-05-12 | 518 | 522 | 511 | 517 | 5,692,000 | 517 |
| 2010-05-11 | 526 | 530 | 511 | 512 | 7,508,000 | 512 |
| 2010-05-10 | 509 | 529 | 505 | 523 | 12,334,000 | 523 |
| 2010-05-07 | 502 | 506 | 492 | 505 | 7,644,000 | 505 |
| 2010-05-06 | 528 | 528 | 519 | 521 | 6,585,000 | 521 |
| 2010-04-30 | 537 | 539 | 528 | 531 | 5,385,000 | 531 |
| 2010-04-28 | 525 | 528 | 523 | 527 | 6,421,000 | 527 |
| 2010-04-27 | 526 | 537 | 526 | 535 | 5,516,000 | 535 |
| 2010-04-26 | 520 | 529 | 517 | 527 | 5,343,000 | 527 |
| 2010-04-23 | 516 | 517 | 510 | 514 | 5,883,000 | 514 |
| 2010-04-22 | 521 | 524 | 514 | 517 | 8,094,000 | 517 |
| 2010-04-21 | 513 | 523 | 509 | 521 | 7,228,000 | 521 |
| 2010-04-20 | 505 | 510 | 503 | 504 | 4,234,000 | 504 |
| 2010-04-19 | 511 | 517 | 502 | 503 | 7,605,000 | 503 |
| 2010-04-16 | 520 | 520 | 508 | 511 | 5,090,000 | 511 |
| 2010-04-15 | 514 | 525 | 513 | 521 | 7,936,000 | 521 |
| 2010-04-14 | 510 | 513 | 508 | 511 | 4,776,000 | 511 |
| 2010-04-13 | 505 | 507 | 500 | 505 | 3,763,000 | 505 |
| 2010-04-12 | 511 | 512 | 505 | 505 | 3,392,000 | 505 |
| 2010-04-09 | 505 | 509 | 504 | 505 | 4,630,000 | 505 |
| 2010-04-08 | 506 | 511 | 504 | 505 | 3,577,000 | 505 |
| 2010-04-07 | 506 | 508 | 503 | 507 | 3,163,000 | 507 |
| 2010-04-06 | 509 | 510 | 501 | 505 | 4,942,000 | 505 |
| 2010-04-05 | 512 | 514 | 509 | 510 | 2,738,000 | 510 |
| 2010-04-02 | 511 | 512 | 506 | 508 | 4,015,000 | 508 |
| 2010-04-01 | 508 | 514 | 505 | 514 | 6,091,000 | 514 |
| 2010-03-31 | 510 | 511 | 501 | 503 | 5,587,000 | 503 |
| 2010-03-30 | 499 | 513 | 499 | 513 | 5,303,000 | 513 |
| 2010-03-29 | 496 | 501 | 495 | 499 | 3,778,000 | 499 |
| 2010-03-26 | 496 | 504 | 495 | 503 | 4,961,000 | 503 |
| 2010-03-25 | 494 | 497 | 489 | 490 | 4,351,000 | 490 |
| 2010-03-24 | 498 | 502 | 485 | 487 | 7,066,000 | 487 |
| 2010-03-23 | 497 | 499 | 493 | 493 | 4,848,000 | 493 |
| 2010-03-19 | 493 | 500 | 490 | 498 | 5,480,000 | 498 |
| 2010-03-18 | 491 | 494 | 487 | 488 | 3,471,000 | 488 |
| 2010-03-17 | 486 | 491 | 484 | 489 | 3,781,000 | 489 |
| 2010-03-16 | 484 | 488 | 482 | 483 | 3,250,000 | 483 |
| 2010-03-15 | 489 | 490 | 480 | 482 | 3,471,000 | 482 |
| 2010-03-12 | 486 | 489 | 482 | 487 | 6,912,000 | 487 |
| 2010-03-11 | 478 | 481 | 476 | 479 | 2,479,000 | 479 |
| 2010-03-10 | 478 | 480 | 475 | 476 | 2,113,000 | 476 |
| 2010-03-09 | 479 | 481 | 478 | 478 | 2,840,000 | 478 |
| 2010-03-08 | 478 | 479 | 474 | 479 | 4,815,000 | 479 |
| 2010-03-05 | 470 | 472 | 466 | 471 | 2,600,000 | 471 |
| 2010-03-04 | 467 | 471 | 461 | 464 | 5,413,000 | 464 |
| 2010-03-03 | 466 | 472 | 465 | 471 | 3,525,000 | 471 |
| 2010-03-02 | 467 | 469 | 464 | 467 | 3,287,000 | 467 |
| 2010-03-01 | 467 | 469 | 465 | 466 | 2,383,000 | 466 |
| 2010-02-26 | 462 | 466 | 461 | 463 | 5,395,000 | 463 |
| 2010-02-25 | 470 | 472 | 465 | 467 | 4,073,000 | 467 |
| 2010-02-24 | 469 | 472 | 465 | 468 | 5,541,000 | 468 |
| 2010-02-23 | 474 | 482 | 471 | 479 | 4,924,000 | 479 |
| 2010-02-22 | 477 | 484 | 472 | 478 | 5,381,000 | 478 |
| 2010-02-19 | 474 | 478 | 465 | 467 | 5,671,000 | 467 |
| 2010-02-18 | 469 | 474 | 467 | 472 | 4,071,000 | 472 |
| 2010-02-17 | 461 | 471 | 459 | 471 | 6,261,000 | 471 |
| 2010-02-16 | 453 | 456 | 449 | 453 | 3,767,000 | 453 |
| 2010-02-15 | 458 | 464 | 452 | 453 | 4,362,000 | 453 |
| 2010-02-12 | 458 | 461 | 454 | 461 | 4,677,000 | 461 |
| 2010-02-10 | 460 | 462 | 454 | 456 | 6,579,000 | 456 |
| 2010-02-09 | 455 | 457 | 449 | 455 | 4,429,000 | 455 |
| 2010-02-08 | 465 | 474 | 455 | 457 | 10,095,000 | 457 |
| 2010-02-05 | 461 | 464 | 453 | 454 | 7,842,000 | 454 |
| 2010-02-04 | 461 | 469 | 456 | 469 | 8,674,000 | 469 |
| 2010-02-03 | 463 | 473 | 457 | 459 | 9,033,000 | 459 |
| 2010-02-02 | 457 | 465 | 453 | 455 | 5,603,000 | 455 |
| 2010-02-01 | 454 | 454 | 440 | 450 | 6,521,000 | 450 |
| 2010-01-29 | 451 | 455 | 448 | 450 | 4,248,000 | 450 |
| 2010-01-28 | 460 | 461 | 450 | 456 | 5,869,000 | 456 |
| 2010-01-27 | 460 | 462 | 455 | 455 | 3,495,000 | 455 |
| 2010-01-26 | 467 | 471 | 461 | 462 | 4,328,000 | 462 |
| 2010-01-25 | 474 | 474 | 467 | 467 | 5,016,000 | 467 |
| 2010-01-22 | 478 | 483 | 468 | 478 | 6,432,000 | 478 |
| 2010-01-21 | 480 | 488 | 476 | 486 | 4,583,000 | 486 |
| 2010-01-20 | 493 | 493 | 480 | 484 | 2,990,000 | 484 |
| 2010-01-19 | 484 | 490 | 483 | 484 | 3,827,000 | 484 |
| 2010-01-18 | 485 | 491 | 481 | 485 | 5,713,000 | 485 |
| 2010-01-15 | 495 | 500 | 488 | 489 | 6,011,000 | 489 |
| 2010-01-14 | 488 | 493 | 485 | 491 | 2,914,000 | 491 |
| 2010-01-13 | 493 | 496 | 482 | 484 | 5,924,000 | 484 |
| 2010-01-12 | 480 | 488 | 479 | 487 | 3,551,000 | 487 |
| 2010-01-08 | 492 | 492 | 479 | 482 | 5,211,000 | 482 |
| 2010-01-07 | 476 | 490 | 474 | 487 | 11,110,000 | 487 |
| 2010-01-06 | 472 | 475 | 468 | 473 | 3,192,000 | 473 |
| 2010-01-05 | 473 | 473 | 466 | 468 | 3,048,000 | 468 |
| 2010-01-04 | 470 | 475 | 468 | 468 | 2,486,000 | 468 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
