3407 旭化成(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 814 | 829 | 811 | 824 | 6,349,000 | 824 |
| 2013-12-27 | 808 | 810 | 804 | 808 | 4,055,000 | 808 |
| 2013-12-26 | 796 | 806 | 792 | 806 | 3,880,000 | 806 |
| 2013-12-25 | 791 | 796 | 790 | 794 | 4,786,000 | 794 |
| 2013-12-24 | 803 | 804 | 796 | 798 | 5,221,000 | 798 |
| 2013-12-20 | 793 | 800 | 787 | 798 | 9,630,000 | 798 |
| 2013-12-19 | 812 | 813 | 800 | 805 | 7,785,000 | 805 |
| 2013-12-18 | 804 | 814 | 803 | 813 | 5,763,000 | 813 |
| 2013-12-17 | 808 | 812 | 804 | 810 | 5,881,000 | 810 |
| 2013-12-16 | 804 | 806 | 793 | 800 | 4,564,000 | 800 |
| 2013-12-13 | 804 | 812 | 795 | 804 | 12,039,000 | 804 |
| 2013-12-12 | 807 | 810 | 797 | 806 | 4,763,000 | 806 |
| 2013-12-11 | 805 | 817 | 803 | 813 | 8,590,000 | 813 |
| 2013-12-10 | 802 | 808 | 799 | 806 | 5,139,000 | 806 |
| 2013-12-09 | 800 | 804 | 796 | 800 | 4,228,000 | 800 |
| 2013-12-06 | 794 | 795 | 785 | 792 | 5,370,000 | 792 |
| 2013-12-05 | 793 | 798 | 788 | 791 | 5,148,000 | 791 |
| 2013-12-04 | 799 | 807 | 793 | 799 | 4,791,000 | 799 |
| 2013-12-03 | 810 | 818 | 806 | 814 | 5,473,000 | 814 |
| 2013-12-02 | 810 | 812 | 800 | 805 | 2,999,000 | 805 |
| 2013-11-29 | 805 | 808 | 793 | 808 | 3,837,000 | 808 |
| 2013-11-28 | 809 | 810 | 801 | 806 | 3,543,000 | 806 |
| 2013-11-27 | 811 | 814 | 802 | 808 | 5,713,000 | 808 |
| 2013-11-26 | 800 | 820 | 797 | 817 | 10,198,000 | 817 |
| 2013-11-25 | 804 | 804 | 796 | 800 | 4,164,000 | 800 |
| 2013-11-22 | 802 | 804 | 793 | 801 | 5,898,000 | 801 |
| 2013-11-21 | 793 | 801 | 788 | 797 | 6,612,000 | 797 |
| 2013-11-20 | 790 | 792 | 783 | 791 | 5,156,000 | 791 |
| 2013-11-19 | 790 | 792 | 782 | 789 | 4,550,000 | 789 |
| 2013-11-18 | 790 | 793 | 784 | 792 | 4,967,000 | 792 |
| 2013-11-15 | 792 | 792 | 780 | 786 | 5,889,000 | 786 |
| 2013-11-14 | 780 | 792 | 775 | 785 | 8,058,000 | 785 |
| 2013-11-13 | 770 | 784 | 767 | 781 | 7,492,000 | 781 |
| 2013-11-12 | 766 | 768 | 760 | 766 | 5,888,000 | 766 |
| 2013-11-11 | 763 | 768 | 758 | 768 | 5,482,000 | 768 |
| 2013-11-08 | 748 | 759 | 746 | 754 | 4,231,000 | 754 |
| 2013-11-07 | 757 | 761 | 749 | 750 | 4,556,000 | 750 |
| 2013-11-06 | 751 | 764 | 749 | 756 | 4,827,000 | 756 |
| 2013-11-05 | 764 | 768 | 749 | 755 | 5,842,000 | 755 |
| 2013-11-01 | 758 | 759 | 745 | 755 | 6,849,000 | 755 |
| 2013-10-31 | 735 | 753 | 735 | 745 | 8,049,000 | 745 |
| 2013-10-30 | 729 | 731 | 724 | 728 | 3,424,000 | 728 |
| 2013-10-29 | 717 | 725 | 715 | 721 | 2,826,000 | 721 |
| 2013-10-28 | 721 | 726 | 716 | 722 | 3,110,000 | 722 |
| 2013-10-25 | 733 | 733 | 716 | 716 | 4,106,000 | 716 |
| 2013-10-24 | 730 | 736 | 726 | 734 | 2,712,000 | 734 |
| 2013-10-23 | 753 | 756 | 734 | 734 | 4,568,000 | 734 |
| 2013-10-22 | 740 | 751 | 738 | 749 | 7,423,000 | 749 |
| 2013-10-21 | 730 | 736 | 725 | 729 | 3,089,000 | 729 |
| 2013-10-18 | 731 | 735 | 725 | 727 | 2,443,000 | 727 |
| 2013-10-17 | 732 | 738 | 729 | 733 | 2,704,000 | 733 |
| 2013-10-16 | 728 | 734 | 724 | 728 | 2,238,000 | 728 |
| 2013-10-15 | 726 | 737 | 724 | 732 | 5,714,000 | 732 |
| 2013-10-11 | 716 | 728 | 711 | 716 | 6,873,000 | 716 |
| 2013-10-10 | 712 | 715 | 701 | 707 | 4,516,000 | 707 |
| 2013-10-09 | 692 | 712 | 688 | 709 | 2,513,000 | 709 |
| 2013-10-08 | 686 | 701 | 685 | 697 | 3,598,000 | 697 |
| 2013-10-07 | 703 | 704 | 688 | 689 | 3,781,000 | 689 |
| 2013-10-04 | 712 | 714 | 704 | 704 | 3,351,000 | 704 |
| 2013-10-03 | 730 | 732 | 711 | 714 | 6,809,000 | 714 |
| 2013-10-02 | 737 | 743 | 727 | 730 | 3,773,000 | 730 |
| 2013-10-01 | 742 | 745 | 734 | 739 | 3,118,000 | 739 |
| 2013-09-30 | 739 | 748 | 732 | 739 | 3,973,000 | 739 |
| 2013-09-27 | 750 | 753 | 740 | 746 | 4,397,000 | 746 |
| 2013-09-26 | 748 | 753 | 732 | 750 | 4,144,000 | 750 |
| 2013-09-25 | 748 | 751 | 742 | 750 | 5,025,000 | 750 |
| 2013-09-24 | 744 | 750 | 742 | 748 | 5,222,000 | 748 |
| 2013-09-20 | 755 | 755 | 739 | 740 | 4,947,000 | 740 |
| 2013-09-19 | 755 | 756 | 744 | 755 | 4,538,000 | 755 |
| 2013-09-18 | 744 | 751 | 738 | 743 | 6,915,000 | 743 |
| 2013-09-17 | 739 | 740 | 726 | 729 | 3,627,000 | 729 |
| 2013-09-13 | 720 | 731 | 719 | 728 | 7,149,000 | 728 |
| 2013-09-12 | 733 | 736 | 722 | 728 | 4,306,000 | 728 |
| 2013-09-11 | 748 | 750 | 731 | 733 | 4,928,000 | 733 |
| 2013-09-10 | 745 | 753 | 737 | 741 | 4,946,000 | 741 |
| 2013-09-09 | 750 | 754 | 734 | 739 | 5,002,000 | 739 |
| 2013-09-06 | 745 | 745 | 726 | 735 | 4,249,000 | 735 |
| 2013-09-05 | 745 | 747 | 739 | 745 | 6,717,000 | 745 |
| 2013-09-04 | 732 | 741 | 730 | 739 | 6,335,000 | 739 |
| 2013-09-03 | 736 | 739 | 732 | 739 | 5,465,000 | 739 |
| 2013-09-02 | 737 | 737 | 723 | 728 | 3,119,000 | 728 |
| 2013-08-30 | 733 | 740 | 717 | 724 | 7,911,000 | 724 |
| 2013-08-29 | 723 | 738 | 723 | 735 | 8,366,000 | 735 |
| 2013-08-28 | 722 | 730 | 712 | 727 | 6,826,000 | 727 |
| 2013-08-27 | 719 | 740 | 717 | 740 | 8,894,000 | 740 |
| 2013-08-26 | 727 | 734 | 720 | 724 | 4,599,000 | 724 |
| 2013-08-23 | 729 | 736 | 725 | 727 | 6,906,000 | 727 |
| 2013-08-22 | 708 | 718 | 702 | 711 | 5,321,000 | 711 |
| 2013-08-21 | 720 | 723 | 700 | 708 | 8,711,000 | 708 |
| 2013-08-20 | 716 | 722 | 712 | 716 | 7,705,000 | 716 |
| 2013-08-19 | 716 | 719 | 706 | 718 | 3,709,000 | 718 |
| 2013-08-16 | 708 | 720 | 707 | 714 | 3,524,000 | 714 |
| 2013-08-15 | 724 | 731 | 717 | 719 | 5,267,000 | 719 |
| 2013-08-14 | 728 | 734 | 723 | 733 | 5,111,000 | 733 |
| 2013-08-13 | 720 | 734 | 716 | 731 | 5,953,000 | 731 |
| 2013-08-12 | 713 | 719 | 703 | 711 | 5,457,000 | 711 |
| 2013-08-09 | 708 | 718 | 706 | 712 | 7,181,000 | 712 |
| 2013-08-08 | 707 | 723 | 702 | 709 | 9,412,000 | 709 |
| 2013-08-07 | 717 | 730 | 712 | 712 | 10,108,000 | 712 |
| 2013-08-06 | 710 | 728 | 696 | 726 | 11,245,000 | 726 |
| 2013-08-05 | 700 | 723 | 694 | 706 | 13,515,000 | 706 |
| 2013-08-02 | 658 | 681 | 653 | 679 | 14,844,000 | 679 |
| 2013-08-01 | 631 | 651 | 631 | 648 | 7,684,000 | 648 |
| 2013-07-31 | 623 | 631 | 615 | 621 | 4,866,000 | 621 |
| 2013-07-30 | 614 | 636 | 612 | 631 | 5,823,000 | 631 |
| 2013-07-29 | 620 | 628 | 616 | 616 | 5,442,000 | 616 |
| 2013-07-26 | 650 | 653 | 639 | 640 | 4,614,000 | 640 |
| 2013-07-25 | 661 | 663 | 657 | 659 | 3,669,000 | 659 |
| 2013-07-24 | 659 | 663 | 656 | 662 | 5,099,000 | 662 |
| 2013-07-23 | 658 | 665 | 656 | 665 | 4,451,000 | 665 |
| 2013-07-22 | 671 | 671 | 657 | 661 | 6,944,000 | 661 |
| 2013-07-19 | 668 | 669 | 651 | 664 | 8,098,000 | 664 |
| 2013-07-18 | 666 | 670 | 659 | 664 | 7,872,000 | 664 |
| 2013-07-17 | 667 | 671 | 662 | 664 | 8,009,000 | 664 |
| 2013-07-16 | 672 | 675 | 662 | 666 | 3,648,000 | 666 |
| 2013-07-12 | 668 | 676 | 665 | 669 | 4,713,000 | 669 |
| 2013-07-11 | 671 | 674 | 657 | 668 | 5,642,000 | 668 |
| 2013-07-10 | 672 | 685 | 667 | 679 | 8,881,000 | 679 |
| 2013-07-09 | 658 | 666 | 652 | 666 | 5,856,000 | 666 |
| 2013-07-08 | 668 | 670 | 647 | 650 | 6,777,000 | 650 |
| 2013-07-05 | 657 | 664 | 654 | 664 | 5,190,000 | 664 |
| 2013-07-04 | 656 | 660 | 652 | 654 | 7,128,000 | 654 |
| 2013-07-03 | 674 | 675 | 662 | 666 | 8,312,000 | 666 |
| 2013-07-02 | 670 | 674 | 661 | 668 | 10,864,000 | 668 |
| 2013-07-01 | 665 | 669 | 659 | 665 | 8,153,000 | 665 |
| 2013-06-28 | 649 | 662 | 648 | 656 | 6,931,000 | 656 |
| 2013-06-27 | 647 | 649 | 632 | 649 | 5,844,000 | 649 |
| 2013-06-26 | 656 | 656 | 633 | 637 | 5,083,000 | 637 |
| 2013-06-25 | 661 | 661 | 638 | 646 | 6,562,000 | 646 |
| 2013-06-24 | 650 | 660 | 645 | 653 | 6,754,000 | 653 |
| 2013-06-21 | 625 | 649 | 618 | 649 | 14,329,000 | 649 |
| 2013-06-20 | 649 | 652 | 635 | 647 | 8,927,000 | 647 |
| 2013-06-19 | 662 | 668 | 650 | 659 | 7,733,000 | 659 |
| 2013-06-18 | 648 | 648 | 632 | 638 | 6,969,000 | 638 |
| 2013-06-17 | 614 | 640 | 613 | 640 | 9,508,000 | 640 |
| 2013-06-14 | 634 | 638 | 619 | 620 | 9,914,000 | 620 |
| 2013-06-13 | 636 | 637 | 612 | 614 | 6,673,000 | 614 |
| 2013-06-12 | 645 | 658 | 640 | 652 | 5,450,000 | 652 |
| 2013-06-11 | 663 | 674 | 654 | 654 | 6,285,000 | 654 |
| 2013-06-10 | 655 | 663 | 648 | 663 | 4,185,000 | 663 |
| 2013-06-07 | 637 | 653 | 623 | 641 | 8,360,000 | 641 |
| 2013-06-06 | 650 | 662 | 642 | 647 | 11,379,000 | 647 |
| 2013-06-05 | 659 | 692 | 659 | 660 | 7,443,000 | 660 |
| 2013-06-04 | 669 | 672 | 650 | 667 | 8,471,000 | 667 |
| 2013-06-03 | 686 | 710 | 677 | 683 | 14,866,000 | 683 |
| 2013-05-31 | 682 | 698 | 673 | 692 | 10,651,000 | 692 |
| 2013-05-30 | 682 | 697 | 663 | 670 | 10,912,000 | 670 |
| 2013-05-29 | 710 | 711 | 695 | 698 | 6,395,000 | 698 |
| 2013-05-28 | 665 | 697 | 662 | 692 | 8,058,000 | 692 |
| 2013-05-27 | 680 | 701 | 679 | 679 | 9,014,000 | 679 |
| 2013-05-24 | 701 | 723 | 673 | 701 | 11,228,000 | 701 |
| 2013-05-23 | 753 | 758 | 690 | 691 | 13,677,000 | 691 |
| 2013-05-22 | 746 | 758 | 740 | 741 | 7,575,000 | 741 |
| 2013-05-21 | 726 | 740 | 726 | 739 | 6,934,000 | 739 |
| 2013-05-20 | 735 | 737 | 725 | 725 | 5,226,000 | 725 |
| 2013-05-17 | 728 | 728 | 717 | 725 | 6,481,000 | 725 |
| 2013-05-16 | 741 | 746 | 723 | 732 | 7,862,000 | 732 |
| 2013-05-15 | 717 | 734 | 716 | 720 | 9,926,000 | 720 |
| 2013-05-14 | 715 | 716 | 710 | 710 | 5,511,000 | 710 |
| 2013-05-13 | 702 | 717 | 702 | 709 | 7,586,000 | 709 |
| 2013-05-10 | 679 | 695 | 674 | 692 | 9,985,000 | 692 |
| 2013-05-09 | 679 | 695 | 657 | 659 | 9,964,000 | 659 |
| 2013-05-08 | 690 | 693 | 675 | 679 | 6,350,000 | 679 |
| 2013-05-07 | 681 | 697 | 681 | 685 | 8,122,000 | 685 |
| 2013-05-02 | 654 | 665 | 652 | 661 | 4,567,000 | 661 |
| 2013-05-01 | 651 | 664 | 648 | 660 | 5,319,000 | 660 |
| 2013-04-30 | 659 | 661 | 652 | 654 | 5,627,000 | 654 |
| 2013-04-26 | 663 | 665 | 654 | 658 | 5,698,000 | 658 |
| 2013-04-25 | 673 | 677 | 658 | 663 | 7,671,000 | 663 |
| 2013-04-24 | 652 | 679 | 650 | 670 | 15,323,000 | 670 |
| 2013-04-23 | 653 | 655 | 636 | 644 | 7,118,000 | 644 |
| 2013-04-22 | 651 | 660 | 650 | 651 | 4,919,000 | 651 |
| 2013-04-19 | 652 | 652 | 641 | 646 | 3,871,000 | 646 |
| 2013-04-18 | 659 | 661 | 646 | 647 | 5,991,000 | 647 |
| 2013-04-17 | 655 | 665 | 653 | 663 | 5,746,000 | 663 |
| 2013-04-16 | 634 | 649 | 629 | 648 | 8,185,000 | 648 |
| 2013-04-15 | 663 | 667 | 649 | 650 | 7,608,000 | 650 |
| 2013-04-12 | 669 | 675 | 662 | 664 | 5,423,000 | 664 |
| 2013-04-11 | 651 | 668 | 651 | 665 | 11,893,000 | 665 |
| 2013-04-10 | 641 | 649 | 640 | 646 | 7,021,000 | 646 |
| 2013-04-09 | 646 | 650 | 634 | 639 | 6,553,000 | 639 |
| 2013-04-08 | 650 | 652 | 633 | 645 | 6,024,000 | 645 |
| 2013-04-05 | 640 | 646 | 627 | 632 | 10,089,000 | 632 |
| 2013-04-04 | 585 | 617 | 581 | 616 | 11,135,000 | 616 |
| 2013-04-03 | 592 | 598 | 586 | 590 | 9,276,000 | 590 |
| 2013-04-02 | 607 | 608 | 591 | 591 | 7,812,000 | 591 |
| 2013-04-01 | 623 | 625 | 608 | 609 | 5,426,000 | 609 |
| 2013-03-29 | 630 | 633 | 625 | 628 | 4,874,000 | 628 |
| 2013-03-28 | 635 | 635 | 625 | 633 | 6,224,000 | 633 |
| 2013-03-27 | 632 | 635 | 628 | 632 | 4,064,000 | 632 |
| 2013-03-26 | 630 | 640 | 629 | 636 | 5,852,000 | 636 |
| 2013-03-25 | 641 | 642 | 633 | 633 | 7,101,000 | 633 |
| 2013-03-22 | 639 | 643 | 637 | 637 | 6,725,000 | 637 |
| 2013-03-21 | 633 | 650 | 632 | 646 | 7,961,000 | 646 |
| 2013-03-19 | 630 | 641 | 628 | 638 | 5,648,000 | 638 |
| 2013-03-18 | 618 | 628 | 615 | 624 | 6,449,000 | 624 |
| 2013-03-15 | 614 | 628 | 613 | 628 | 10,329,000 | 628 |
| 2013-03-14 | 602 | 613 | 599 | 608 | 6,954,000 | 608 |
| 2013-03-13 | 603 | 606 | 597 | 598 | 5,876,000 | 598 |
| 2013-03-12 | 610 | 616 | 608 | 610 | 5,031,000 | 610 |
| 2013-03-11 | 609 | 610 | 604 | 607 | 4,900,000 | 607 |
| 2013-03-08 | 600 | 606 | 595 | 604 | 11,390,000 | 604 |
| 2013-03-07 | 595 | 606 | 594 | 598 | 9,353,000 | 598 |
| 2013-03-06 | 575 | 580 | 571 | 580 | 4,585,000 | 580 |
| 2013-03-05 | 573 | 578 | 571 | 572 | 4,559,000 | 572 |
| 2013-03-04 | 570 | 574 | 568 | 571 | 5,942,000 | 571 |
| 2013-03-01 | 549 | 574 | 548 | 571 | 11,574,000 | 571 |
| 2013-02-28 | 558 | 558 | 540 | 548 | 11,150,000 | 548 |
| 2013-02-27 | 555 | 558 | 548 | 548 | 5,530,000 | 548 |
| 2013-02-26 | 559 | 565 | 551 | 553 | 6,068,000 | 553 |
| 2013-02-25 | 569 | 572 | 566 | 569 | 4,989,000 | 569 |
| 2013-02-22 | 555 | 562 | 552 | 559 | 5,795,000 | 559 |
| 2013-02-21 | 557 | 563 | 553 | 560 | 4,953,000 | 560 |
| 2013-02-20 | 560 | 566 | 559 | 564 | 4,988,000 | 564 |
| 2013-02-19 | 554 | 562 | 550 | 553 | 5,535,000 | 553 |
| 2013-02-18 | 542 | 558 | 541 | 557 | 8,210,000 | 557 |
| 2013-02-15 | 535 | 539 | 531 | 538 | 7,493,000 | 538 |
| 2013-02-14 | 542 | 543 | 535 | 538 | 7,150,000 | 538 |
| 2013-02-13 | 542 | 548 | 539 | 542 | 5,244,000 | 542 |
| 2013-02-12 | 548 | 550 | 544 | 545 | 5,267,000 | 545 |
| 2013-02-08 | 534 | 543 | 532 | 543 | 8,253,000 | 543 |
| 2013-02-07 | 537 | 545 | 537 | 541 | 6,748,000 | 541 |
| 2013-02-06 | 534 | 541 | 532 | 538 | 8,344,000 | 538 |
| 2013-02-05 | 538 | 546 | 523 | 524 | 13,356,000 | 524 |
| 2013-02-04 | 534 | 543 | 532 | 539 | 6,229,000 | 539 |
| 2013-02-01 | 534 | 537 | 530 | 533 | 6,883,000 | 533 |
| 2013-01-31 | 528 | 530 | 520 | 528 | 7,430,000 | 528 |
| 2013-01-30 | 528 | 531 | 527 | 531 | 5,767,000 | 531 |
| 2013-01-29 | 523 | 531 | 523 | 525 | 4,863,000 | 525 |
| 2013-01-28 | 530 | 532 | 526 | 528 | 5,583,000 | 528 |
| 2013-01-25 | 528 | 529 | 524 | 529 | 7,812,000 | 529 |
| 2013-01-24 | 508 | 521 | 507 | 520 | 6,060,000 | 520 |
| 2013-01-23 | 511 | 520 | 510 | 512 | 6,376,000 | 512 |
| 2013-01-22 | 522 | 529 | 514 | 520 | 7,847,000 | 520 |
| 2013-01-21 | 526 | 527 | 517 | 519 | 5,573,000 | 519 |
| 2013-01-18 | 519 | 528 | 517 | 527 | 9,384,000 | 527 |
| 2013-01-17 | 515 | 515 | 501 | 512 | 6,694,000 | 512 |
| 2013-01-16 | 517 | 517 | 508 | 510 | 6,770,000 | 510 |
| 2013-01-15 | 520 | 520 | 513 | 516 | 4,992,000 | 516 |
| 2013-01-11 | 521 | 522 | 512 | 515 | 7,029,000 | 515 |
| 2013-01-10 | 514 | 517 | 512 | 514 | 6,051,000 | 514 |
| 2013-01-09 | 504 | 513 | 503 | 509 | 6,850,000 | 509 |
| 2013-01-08 | 515 | 518 | 506 | 508 | 6,476,000 | 508 |
| 2013-01-07 | 526 | 526 | 512 | 514 | 6,086,000 | 514 |
| 2013-01-04 | 524 | 526 | 519 | 523 | 5,206,000 | 523 |
分割・併合履歴 ： [1988-03-28]1株→1.06株 [1985-03-27]1株→1.05株
