3407 旭化成(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	507	510	505	507	4,369,000	507
2012-12-27	505	508	503	505	5,242,000	505
2012-12-26	501	503	498	503	4,485,000	503
2012-12-25	507	507	497	499	5,447,000	499
2012-12-21	505	505	493	497	10,412,000	497
2012-12-20	495	502	494	497	8,077,000	497
2012-12-19	491	498	491	497	8,075,000	497
2012-12-18	480	490	480	483	6,325,000	483
2012-12-17	496	496	479	482	7,061,000	482
2012-12-14	488	492	484	488	8,541,000	488
2012-12-13	486	491	485	486	5,389,000	486
2012-12-12	481	484	480	482	2,995,000	482
2012-12-11	479	481	474	476	2,687,000	476
2012-12-10	479	482	476	478	3,956,000	478
2012-12-07	479	484	478	479	4,650,000	479
2012-12-06	484	485	479	485	8,698,000	485
2012-12-05	473	476	470	474	7,108,000	474
2012-12-04	469	480	469	479	6,140,000	479
2012-12-03	472	474	467	469	4,483,000	469
2012-11-30	471	473	465	470	7,677,000	470
2012-11-29	463	468	461	468	4,247,000	468
2012-11-28	462	465	460	461	3,689,000	461
2012-11-27	466	471	464	465	5,454,000	465
2012-11-26	470	472	466	468	5,655,000	468
2012-11-22	467	467	460	462	5,077,000	462
2012-11-21	459	462	454	458	6,824,000	458
2012-11-20	460	461	455	457	4,219,000	457
2012-11-19	466	469	457	458	5,426,000	458
2012-11-16	455	460	452	459	6,394,000	459
2012-11-15	443	455	442	452	6,675,000	452
2012-11-14	443	444	438	440	3,349,000	440
2012-11-13	439	443	437	443	5,329,000	443
2012-11-12	438	442	437	439	5,798,000	439
2012-11-09	437	440	435	438	5,332,000	438
2012-11-08	446	449	443	444	5,219,000	444
2012-11-07	458	458	450	454	5,849,000	454
2012-11-06	454	460	454	456	4,086,000	456
2012-11-05	455	462	453	462	6,103,000	462
2012-11-02	454	464	454	460	8,495,000	460
2012-11-01	440	448	432	443	8,645,000	443
2012-10-31	437	441	435	439	4,098,000	439
2012-10-30	436	440	432	434	7,904,000	434
2012-10-29	437	439	432	436	4,304,000	436
2012-10-26	439	441	432	432	5,415,000	432
2012-10-25	433	438	431	438	6,506,000	438
2012-10-24	429	437	428	431	6,096,000	431
2012-10-23	435	438	430	433	6,671,000	433
2012-10-22	430	439	429	436	5,728,000	436
2012-10-19	437	442	433	436	5,529,000	436
2012-10-18	436	438	432	436	4,728,000	436
2012-10-17	430	436	430	432	5,557,000	432
2012-10-16	418	429	416	427	5,521,000	427
2012-10-15	414	423	412	420	6,387,000	420
2012-10-12	412	418	411	413	7,257,000	413
2012-10-11	404	412	404	406	6,433,000	406
2012-10-10	400	406	399	403	5,104,000	403
2012-10-09	408	411	404	405	4,360,000	405
2012-10-05	402	409	402	408	3,727,000	408
2012-10-04	399	407	396	402	4,121,000	402
2012-10-03	404	404	393	396	6,255,000	396
2012-10-02	402	408	401	406	6,187,000	406
2012-10-01	402	404	398	402	5,736,000	402
2012-09-28	409	411	398	403	5,236,000	403
2012-09-27	406	410	403	408	4,252,000	408
2012-09-26	410	413	405	408	4,429,000	408
2012-09-25	419	424	416	423	4,695,000	423
2012-09-24	418	422	416	419	3,476,000	419
2012-09-21	417	423	413	421	4,836,000	421
2012-09-20	418	423	413	416	3,400,000	416
2012-09-19	419	425	415	419	4,737,000	419
2012-09-18	417	420	414	416	3,977,000	416
2012-09-14	412	417	409	414	6,244,000	414
2012-09-13	402	408	401	407	2,258,000	407
2012-09-12	400	405	397	405	4,705,000	405
2012-09-11	403	403	395	398	3,050,000	398
2012-09-10	405	405	400	404	2,984,000	404
2012-09-07	398	404	394	404	5,338,000	404
2012-09-06	398	400	389	390	4,826,000	390
2012-09-05	406	406	396	397	3,198,000	397
2012-09-04	404	409	403	406	3,746,000	406
2012-09-03	407	409	402	403	4,958,000	403
2012-08-31	410	414	406	407	4,390,000	407
2012-08-30	417	419	412	413	3,957,000	413
2012-08-29	414	421	414	419	3,431,000	419
2012-08-28	423	425	413	416	4,371,000	416
2012-08-27	425	426	421	422	2,710,000	422
2012-08-24	423	426	418	423	6,218,000	423
2012-08-23	424	427	418	425	6,573,000	425
2012-08-22	426	428	421	424	3,547,000	424
2012-08-21	430	431	424	427	4,175,000	427
2012-08-20	432	433	429	430	2,929,000	430
2012-08-17	428	432	425	431	3,577,000	431
2012-08-16	421	427	419	426	3,710,000	426
2012-08-15	421	421	413	420	3,963,000	420
2012-08-14	419	426	415	421	5,894,000	421
2012-08-13	417	420	413	420	4,735,000	420
2012-08-10	416	421	414	416	5,852,000	416
2012-08-09	409	419	407	418	7,191,000	418
2012-08-08	408	419	406	407	7,895,000	407
2012-08-07	398	408	397	407	5,142,000	407
2012-08-06	398	399	392	397	5,065,000	397
2012-08-03	396	396	386	393	5,679,000	393
2012-08-02	409	411	398	400	10,504,000	400
2012-08-01	411	412	405	410	3,770,000	410
2012-07-31	418	420	413	418	4,982,000	418
2012-07-30	418	419	412	418	4,007,000	418
2012-07-27	410	414	406	411	4,578,000	411
2012-07-26	404	406	399	404	5,467,000	404
2012-07-25	408	408	400	403	4,414,000	403
2012-07-24	409	411	406	410	3,642,000	410
2012-07-23	416	419	409	409	3,848,000	409
2012-07-20	427	428	415	418	4,688,000	418
2012-07-19	427	433	426	427	2,247,000	427
2012-07-18	421	427	420	422	3,009,000	422
2012-07-17	424	427	418	421	4,774,000	421
2012-07-13	418	426	418	424	5,740,000	424
2012-07-12	423	427	417	418	4,855,000	418
2012-07-11	429	429	420	422	3,488,000	422
2012-07-10	432	434	427	428	4,999,000	428
2012-07-09	425	430	425	427	3,659,000	427
2012-07-06	434	437	426	429	7,943,000	429
2012-07-05	433	437	432	434	2,833,000	434
2012-07-04	438	438	432	433	4,419,000	433
2012-07-03	430	436	429	432	2,936,000	432
2012-07-02	436	436	430	431	3,290,000	431
2012-06-29	420	432	419	430	5,228,000	430
2012-06-28	421	423	418	422	3,966,000	422
2012-06-27	414	419	409	419	5,176,000	419
2012-06-26	412	416	406	412	8,180,000	412
2012-06-25	430	430	419	420	4,489,000	420
2012-06-22	423	427	422	425	3,930,000	425
2012-06-21	427	431	426	429	5,182,000	429
2012-06-20	421	427	420	425	6,030,000	425
2012-06-19	418	421	412	414	3,161,000	414
2012-06-18	420	422	416	417	6,977,000	417
2012-06-15	407	411	405	407	8,336,000	407
2012-06-14	411	412	407	410	4,323,000	410
2012-06-13	413	418	411	415	5,544,000	415
2012-06-12	408	414	405	412	6,767,000	412
2012-06-11	420	422	415	417	5,219,000	417
2012-06-08	422	422	410	412	8,136,000	412
2012-06-07	425	427	421	424	5,301,000	424
2012-06-06	414	423	409	420	7,665,000	420
2012-06-05	406	418	406	418	6,813,000	418
2012-06-04	398	407	395	406	8,665,000	406
2012-06-01	418	420	405	406	9,246,000	406
2012-05-31	421	427	417	424	7,409,000	424
2012-05-30	427	431	426	429	6,355,000	429
2012-05-29	429	435	426	435	3,952,000	435
2012-05-28	435	437	428	432	2,668,000	432
2012-05-25	440	440	432	435	4,958,000	435
2012-05-24	435	440	430	435	5,783,000	435
2012-05-23	447	447	436	437	4,840,000	437
2012-05-22	448	448	442	444	4,108,000	444
2012-05-21	443	446	440	440	5,140,000	440
2012-05-18	452	453	441	444	6,585,000	444
2012-05-17	456	462	453	460	4,870,000	460
2012-05-16	463	464	451	455	5,505,000	455
2012-05-15	457	464	454	462	5,343,000	462
2012-05-14	473	474	461	465	5,161,000	465
2012-05-11	477	478	471	473	3,820,000	473
2012-05-10	476	482	474	475	5,900,000	475
2012-05-09	476	483	470	481	8,033,000	481
2012-05-08	480	483	477	479	3,571,000	479
2012-05-07	481	482	475	478	4,535,000	478
2012-05-02	489	494	487	491	3,740,000	491
2012-05-01	497	497	490	491	4,047,000	491
2012-04-27	495	504	491	496	4,643,000	496
2012-04-26	501	503	494	498	4,325,000	498
2012-04-25	504	504	496	497	4,777,000	497
2012-04-24	493	498	492	496	4,400,000	496
2012-04-23	499	504	498	500	4,654,000	500
2012-04-20	493	497	491	497	4,288,000	497
2012-04-19	495	500	493	495	4,109,000	495
2012-04-18	497	503	495	501	3,409,000	501
2012-04-17	491	494	487	491	4,177,000	491
2012-04-16	486	491	485	488	3,185,000	488
2012-04-13	493	497	491	494	5,827,000	494
2012-04-12	486	494	483	492	4,952,000	492
2012-04-11	484	491	482	487	9,297,000	487
2012-04-10	496	498	490	493	5,987,000	493
2012-04-09	490	499	489	494	6,132,000	494
2012-04-06	491	497	489	494	5,801,000	494
2012-04-05	495	496	491	494	6,495,000	494
2012-04-04	504	507	496	498	6,449,000	498
2012-04-03	502	507	501	503	4,505,000	503
2012-04-02	515	515	502	504	6,181,000	504
2012-03-30	511	515	507	511	9,742,000	511
2012-03-29	505	508	503	508	5,218,000	508
2012-03-28	508	512	504	507	7,158,000	507
2012-03-27	510	517	508	516	11,014,000	516
2012-03-26	502	502	497	497	4,022,000	497
2012-03-23	499	500	496	499	7,050,000	499
2012-03-22	503	503	499	501	8,111,000	501
2012-03-21	500	509	498	506	10,834,000	506
2012-03-19	503	503	499	501	5,714,000	501
2012-03-16	499	502	496	502	6,592,000	502
2012-03-15	499	501	496	499	8,100,000	499
2012-03-14	496	501	484	496	24,805,000	496
2012-03-13	499	504	487	490	31,383,000	490
2012-03-12	522	523	516	518	7,217,000	518
2012-03-09	517	522	512	517	9,763,000	517
2012-03-08	508	511	506	508	4,507,000	508
2012-03-07	495	502	495	502	8,830,000	502
2012-03-06	512	514	499	506	10,302,000	506
2012-03-05	511	517	507	510	5,604,000	510
2012-03-02	520	521	510	510	6,037,000	510
2012-03-01	518	527	514	515	8,453,000	515
2012-02-29	517	523	513	515	7,185,000	515
2012-02-28	507	514	500	512	7,595,000	512
2012-02-27	517	517	509	512	4,890,000	512
2012-02-24	513	516	510	510	4,588,000	510
2012-02-23	509	516	507	512	8,672,000	512
2012-02-22	499	509	498	508	8,550,000	508
2012-02-21	495	498	493	494	5,755,000	494
2012-02-20	501	504	493	495	4,542,000	495
2012-02-17	493	501	490	496	8,434,000	496
2012-02-16	489	492	484	487	3,757,000	487
2012-02-15	484	493	482	488	6,181,000	488
2012-02-14	483	484	475	482	3,816,000	482
2012-02-13	486	489	482	485	4,319,000	485
2012-02-10	485	492	481	489	6,713,000	489
2012-02-09	483	489	483	485	3,202,000	485
2012-02-08	482	484	477	484	3,662,000	484
2012-02-07	480	483	477	479	5,452,000	479
2012-02-06	484	486	480	481	4,232,000	481
2012-02-03	484	493	472	483	12,002,000	483
2012-02-02	487	491	485	485	3,066,000	485
2012-02-01	481	487	480	487	3,117,000	487
2012-01-31	488	490	480	482	4,170,000	482
2012-01-30	492	494	486	488	2,872,000	488
2012-01-27	490	494	488	492	4,923,000	492
2012-01-26	489	490	485	488	3,868,000	488
2012-01-25	484	490	481	488	4,424,000	488
2012-01-24	488	489	478	481	3,861,000	481
2012-01-23	484	488	482	487	3,258,000	487
2012-01-20	484	490	482	484	5,583,000	484
2012-01-19	480	484	480	481	3,425,000	481
2012-01-18	471	486	468	481	5,239,000	481
2012-01-17	474	475	468	473	3,119,000	473
2012-01-16	475	475	469	471	3,659,000	471
2012-01-13	474	476	470	475	5,819,000	475
2012-01-12	465	469	464	468	3,142,000	468
2012-01-11	464	469	462	467	3,863,000	467
2012-01-10	469	470	461	464	5,064,000	464
2012-01-06	463	464	456	460	5,050,000	460
2012-01-05	473	474	468	469	2,663,000	469
2012-01-04	472	477	470	475	4,537,000	475

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