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
