3407 旭化成(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,019.51,0231,008.51,019.52,382,0001,019.50
2016-12-291,031.51,0331,016.51,021.53,159,0001,021.50
2016-12-281,0251,037.51,021.51,0333,579,0001,033
2016-12-271,026.51,034.51,0241,026.53,968,0001,026.50
2016-12-261,0481,0511,0381,0382,253,0001,038
2016-12-221,0421,051.51,031.51,0493,821,0001,049
2016-12-211,0641,0641,0441,047.53,652,0001,047.50
2016-12-201,0401,062.51,0361,0613,787,0001,061
2016-12-191,0391,048.51,0381,0474,138,0001,047
2016-12-161,059.51,059.51,037.51,0448,066,0001,044
2016-12-151,0651,071.51,054.51,0564,428,0001,056
2016-12-141,059.51,0631,0531,0622,794,0001,062
2016-12-131,051.51,0621,045.51,0624,622,0001,062
2016-12-121,069.51,069.51,044.51,058.54,686,0001,058.50
2016-12-091,0631,0681,053.51,0656,540,0001,065
2016-12-081,0401,0631,0351,062.58,347,0001,062.50
2016-12-071,0361,036.51,0211,029.54,766,0001,029.50
2016-12-061,0201,0341,0191,0337,602,0001,033
2016-12-05999.11,012997.91,009.56,048,0001,009.50
2016-12-029991,015.5997.51,007.58,096,0001,007.50
2016-12-011,017.51,018988.2992.210,919,000992.20
2016-11-301,012.51,0201,0051,017.511,770,0001,017.50
2016-11-291,0101,0131,0011,0136,780,0001,013
2016-11-28986.21,011.5978.81,0079,701,0001,007
2016-11-25977993.6975.1989.17,494,000989.10
2016-11-24977.9978959970.18,715,000970.10
2016-11-22967.5973.2962.7971.94,031,000971.90
2016-11-21961.5965.69519655,911,000965
2016-11-18976980967.29716,023,000971
2016-11-17978.5980967.59805,142,000980
2016-11-16995.4996.9981.5988.34,217,000988.30
2016-11-15990.6994.1984988.13,699,000988.10
2016-11-14977.3992.5972.6991.14,321,000991.10
2016-11-11984.9988.9942968.79,362,000968.70
2016-11-10954986.4952.1978.48,124,000978.40
2016-11-09948.7954.8894904.26,569,000904.20
2016-11-08942954936.6943.86,109,000943.80
2016-11-07960.2963945949.55,382,000949.50
2016-11-04933.9959.9933.9959.89,917,000959.80
2016-11-02933.7947.5932.1938.35,812,000938.30
2016-11-01938949.3933943.76,548,000943.70
2016-10-31940.1953.4938.8947.85,923,000947.80
2016-10-28942.2945.5932.4941.76,397,000941.70
2016-10-27937.9944.2931.49365,283,000936
2016-10-26920941.69179408,040,000940
2016-10-25907.3924.3907922.66,970,000922.60
2016-10-24876.1904.3876.1901.46,963,000901.40
2016-10-21861.1875.9857.7871.74,144,000871.70
2016-10-20880880857.3860.17,829,000860.10
2016-10-19869.9873.3865.98713,102,000871
2016-10-17835.9860.1835.9860.16,099,000860.10
2016-10-13823.8828.2811.2817.42,968,000817.40
2016-10-12821.9832.7817822.23,251,000822.20
2016-10-11827.8843.5826.7834.34,380,000834.30
2016-10-07825825819822.62,477,000822.60
2016-10-06832.9833.1820.5821.93,144,000821.90
2016-10-05820828.5812.58273,944,000827
2016-10-04810821809.3820.94,041,000820.90
2016-10-03808808.8798.6802.33,098,000802.30
2016-09-30802807.5799.1800.85,572,000800.80
2016-09-29818.5824.1813.2819.82,928,000819.80
2016-09-28816.2820.7802.8814.63,686,000814.60
2016-09-27801.3821.7795.4821.74,191,000821.70
2016-09-26821.6823.4807.2808.34,124,000808.30
2016-09-23817.4826.8807.4824.24,898,000824.20
2016-09-21801.3817.7795.1817.66,154,000817.60
2016-09-20790804.3790799.44,198,000799.40
2016-09-16802805.5795.5797.97,877,000797.90
2016-09-15798.2807.4798.1800.53,454,000800.50
2016-09-14812.3816801.9803.24,270,000803.20
2016-09-13822.1830.8811.7815.66,378,000815.60
2016-09-12831833821824.74,429,000824.70
2016-09-09845.7846.5835.9841.75,870,000841.70
2016-09-08835.1847.5833.2839.16,050,000839.10
2016-09-07833.5839.9821.1837.810,090,000837.80
2016-09-06865.5875.3862.2865.46,212,000865.40
2016-09-05867.9877.2863.4870.74,224,000870.70
2016-09-02876.6877.5865.38764,214,000876
2016-09-01866877.7865.7875.63,833,000875.60
2016-08-31870874.5865872.44,122,000872.40
2016-08-30866866.1856.4859.73,506,000859.70
2016-08-29859.7872856.5867.33,759,000867.30
2016-08-26850851.7841.3847.34,651,000847.30
2016-08-25851.9856.9849.1850.85,093,000850.80
2016-08-24848852.3844.88514,532,000851
2016-08-23850.3853.1841.5843.25,213,000843.20
2016-08-22853.7856.8847.2853.14,948,000853.10
2016-08-19849855848.3851.64,812,000851.60
2016-08-18838.3846.2835836.35,677,000836.30
2016-08-17827846.7826.7844.76,911,000844.70
2016-08-16819.9828.5815.1815.15,695,000815.10
2016-08-15800.2811.7800.2809.32,417,000809.30
2016-08-12820820.48058073,978,000807
2016-08-10816.9822.7810.5819.95,459,000819.90
2016-08-09779.4824.9776.7822.910,489,000822.90
2016-08-08776.2781.9767.6769.74,014,000769.70
2016-08-05769.3773.97657683,080,000768
2016-08-04750767.6745.67677,077,000767
2016-08-03770777.8751.2751.610,079,000751.60
2016-08-02771811.7763.380512,711,000805
2016-08-01766.8771.4759.5768.95,167,000768.90
2016-07-29779787.3765782.95,193,000782.90
2016-07-28771.4783.7769.17833,973,000783
2016-07-27772.7784.6768.6778.55,349,000778.50
2016-07-26770.9773.1757.3764.93,654,000764.90
2016-07-25776.5784770.6776.24,319,000776.20
2016-07-22762.6771.2755.67684,174,000768
2016-07-21777.4788775.1780.74,087,000780.70
2016-07-20773.3775.6759.1769.34,800,000769.30
2016-07-19772772753768.64,124,000768.60
2016-07-15764.7773.9760.7765.25,448,000765.20
2016-07-14752.2758.7749.1755.84,746,000755.80
2016-07-13750.9762.9747.6751.96,645,000751.90
2016-07-12740748.5738.5740.55,226,000740.50
2016-07-11714.9728.4710.4723.64,938,000723.60
2016-07-08702.9708.6698.5698.55,320,000698.50
2016-07-07700707.3697701.14,988,000701.10
2016-07-06700704.4695.2701.56,748,000701.50
2016-07-05720722714718.84,398,000718.80
2016-07-04715720.5703.5719.55,568,000719.50
2016-07-01712.3721.8710.5714.55,011,000714.50
2016-06-30720722.4707.77085,720,000708
2016-06-29703.6710.2697.1709.65,303,000709.60
2016-06-28676.6700.7664.6696.811,612,000696.80
2016-06-27682.5684.6672.1683.45,987,000683.40
2016-06-24714.5717.4663.1672.912,330,000672.90
2016-06-23699.6707.8697.2706.54,047,000706.50
2016-06-22699701.9689.3693.85,044,000693.80
2016-06-21688.3697.2678.5694.43,432,000694.40
2016-06-20691697.8687.5694.65,538,000694.60
2016-06-17670.3685.3668.4678.87,731,000678.80
2016-06-16673.3673.9652.4654.15,728,000654.10
2016-06-15669.6681.9665.5677.95,053,000677.90
2016-06-14670674664.5669.96,161,000669.90
2016-06-13679.9680.3669.2671.45,803,000671.40
2016-06-10696696.2687.869410,434,000694
2016-06-09693.8696679.46825,559,000682
2016-06-08702.8703.7691.3702.53,909,000702.50
2016-06-07698.5706.9696.5703.54,252,000703.50
2016-06-06686.5695.8681.2695.63,885,000695.60
2016-06-03703.1705.5692.1695.35,454,000695.30
2016-06-02720721.4703.1703.66,358,000703.60
2016-06-01733.6740.4728.7731.43,188,000731.40
2016-05-31735.3744.9733.9742.94,538,000742.90
2016-05-30732.2742.5728.4734.82,720,000734.80
2016-05-27745747729.8731.75,317,000731.70
2016-05-26742749.6741.1744.17,074,000744.10
2016-05-25712727.2709.1722.85,568,000722.80
2016-05-24707708698.4699.34,434,000699.30
2016-05-23715.1717.8697.3709.85,543,000709.80
2016-05-20723726.2716.1719.45,515,000719.40
2016-05-19738.5741.7725726.73,535,000726.70
2016-05-18739741.9721.7733.45,395,000733.40
2016-05-17735.4738.5722.6737.24,741,000737.20
2016-05-16720733.4720726.73,413,000726.70
2016-05-13740741.8716.9717.66,368,000717.60
2016-05-12730737.6724.6736.54,569,000736.50
2016-05-11770773.2732738.36,641,000738.30
2016-05-10735.1756.7730.2754.44,893,000754.40
2016-05-09745.5746.2737.37383,139,000738
2016-05-06739.6746.3733.2737.34,435,000737.30
2016-05-02731.1743.4730.1740.75,320,000740.70
2016-04-28794.3799.7757759.75,682,000759.70
2016-04-27791.1793.7780.1788.34,996,000788.30
2016-04-26787.9795.7778.5787.64,430,000787.60
2016-04-25810813.7777.6793.99,479,000793.90
2016-04-22791.7806.6787.9805.96,956,000805.90
2016-04-21791.5809.9788.7809.69,471,000809.60
2016-04-20779.7784.6765.5777.57,025,000777.50
2016-04-19750.2770750.2769.88,839,000769.80
2016-04-18721740.2718734.210,041,000734.20
2016-04-15738.9743.9729.57367,364,000736
2016-04-14745755.9739.2754.97,236,000754.90
2016-04-13730.6741.5724.8740.28,282,000740.20
2016-04-12697.5724.2695.7720.27,580,000720.20
2016-04-11710.2712.3694701.88,935,000701.80
2016-04-08700731.4694.3721.36,949,000721.30
2016-04-07707.3721.4705.2709.67,029,000709.60
2016-04-06708.4719.2703.47116,432,000711
2016-04-05724.6726.3708.57108,590,000710
2016-04-04730738.7717.2728.49,427,000728.40
2016-04-01758.5761.1740.9742.914,516,000742.90
2016-03-31752.6762.1746.3760.911,487,000760.90
2016-03-30750.7755.9744.2750.18,209,000750.10
2016-03-29740759.7738.1755.27,516,000755.20
2016-03-28735.3749.4734.9749.48,529,000749.40
2016-03-25729730.8722728.25,096,000728.20
2016-03-24724732717.87247,017,000724
2016-03-23726.6731.8725.8727.85,380,000727.80
2016-03-22717.9726.9715.2725.77,876,000725.70
2016-03-18703713.3694.8713.312,577,000713.30
2016-03-17699.6714.3688.86935,928,000693
2016-03-16689700.5688692.65,123,000692.60
2016-03-15697.8703.3686.3695.85,653,000695.80
2016-03-14684.8703.6682.1700.96,476,000700.90
2016-03-11659.1677.6658.1676.87,852,000676.80
2016-03-10666671.9656.86687,804,000668
2016-03-09667.4671.9658.1658.614,286,000658.60
2016-03-08705.7714.3687.6699.79,864,000699.70
2016-03-07699723.8697.3707.19,210,000707.10
2016-03-04683.3693.76786936,364,000693
2016-03-03675.9689.9674.2684.85,374,000684.80
2016-03-02651.5671.66486708,173,000670
2016-03-01632.3634.5612.4629.48,985,000629.40
2016-02-29650659.9638.3638.38,542,000638.30
2016-02-26658664.9641.7641.86,041,000641.80
2016-02-25638656637.1652.48,199,000652.40
2016-02-24643.7650631.1643.26,101,000643.20
2016-02-23657.9666.2650.2652.27,147,000652.20
2016-02-22648.6668645.3656.18,864,000656.10
2016-02-19687688661.2668.67,998,000668.60
2016-02-18701707690.76979,201,000697
2016-02-17702715.9674.4685.210,640,000685.20
2016-02-16691.2723.7688.1712.26,275,000712.20
2016-02-15676708.4667.1703.87,428,000703.80
2016-02-12654.4667.1644.164612,807,000646
2016-02-10717722687.4698.49,056,000698.40
2016-02-09734737.7717.3718.67,135,000718.60
2016-02-08719764.1714.87609,103,000760
2016-02-05715729.5712.7726.66,062,000726.60
2016-02-04710.2743.1710.2731.56,202,000731.50
2016-02-03743744.9712.9712.97,131,000712.90
2016-02-02765.4770.7753.7753.86,559,000753.80
2016-02-01790801.6774.2782.19,286,000782.10
2016-01-29756.4781.4740.7773.89,957,000773.80
2016-01-28756.5763.9749750.97,062,000750.90
2016-01-27755.1765750.6760.26,727,000760.20
2016-01-26743.5747.7734735.96,259,000735.90
2016-01-25751.7760.5744.2755.38,980,000755.30
2016-01-22717.4731.2710730.37,267,000730.30
2016-01-21715.7729.5696.6696.611,838,000696.60
2016-01-20751752.6717.2717.810,900,000717.80
2016-01-19751763.1744.5755.56,136,000755.50
2016-01-18747.9760.1739.5756.36,506,000756.30
2016-01-15780.1784758.5763.26,555,000763.20
2016-01-14773775.6754.4768.310,065,000768.30
2016-01-13775801.5771.5794.87,941,000794.80
2016-01-12777.3788.6763.9763.912,711,000763.90
2016-01-08801.4813.1791.1791.115,422,000791.10
2016-01-07825834.4807.1808.610,001,000808.60
2016-01-06850.4863.4826.5831.416,768,000831.40
2016-01-05833.8851828849.318,122,000849.30
2016-01-04811.1839.2808.9821.510,493,000821.50

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