1. HOME >
  2. 株価時系列 >
  3. 3407 >
  4. 2019年

3407 旭化成(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2391,242.51,2251,2341,749,8001,234
2019-12-271,2501,2531,239.51,245.51,332,9001,245.50
2019-12-261,2331,2471,2301,246.51,369,6001,246.50
2019-12-251,2491,2491,232.51,2341,149,8001,234
2019-12-241,245.51,252.51,240.51,2441,432,2001,244
2019-12-231,2571,2581,243.51,246.51,350,8001,246.50
2019-12-201,2701,2741,246.51,2543,607,2001,254
2019-12-191,2701,2721,2621,266.51,933,5001,266.50
2019-12-181,2851,2851,2651,2682,417,6001,268
2019-12-171,2741,2851,268.51,284.53,295,2001,284.50
2019-12-161,267.51,272.51,2551,258.52,434,0001,258.50
2019-12-131,2801,283.51,2691,271.54,691,3001,271.50
2019-12-121,2551,2561,240.51,2421,836,8001,242
2019-12-111,253.51,255.51,243.51,247.51,911,8001,247.50
2019-12-101,2631,2681,2521,2523,600,3001,252
2019-12-091,237.51,255.51,2351,250.52,752,5001,250.50
2019-12-061,2441,2471,2151,2213,090,6001,221
2019-12-051,2411,2491,2351,244.52,365,8001,244.50
2019-12-041,2141,230.51,2091,230.51,961,5001,230.50
2019-12-031,200.51,230.51,196.51,227.53,161,5001,227.50
2019-12-021,2311,232.51,220.51,224.52,806,4001,224.50
2019-11-291,238.51,244.51,225.51,229.53,179,1001,229.50
2019-11-281,240.51,2501,2311,2452,655,2001,245
2019-11-271,263.51,265.51,239.51,2423,867,3001,242
2019-11-261,2801,2821,252.51,262.58,189,3001,262.50
2019-11-251,2321,2491,2321,2413,386,8001,241
2019-11-221,2001,2231,1991,2103,636,2001,210
2019-11-211,182.51,1931,165.51,1854,005,6001,185
2019-11-201,1921,204.51,190.51,1972,857,9001,197
2019-11-191,2001,2091,1991,201.52,962,4001,201.50
2019-11-181,213.51,221.51,1951,200.53,855,3001,200.50
2019-11-151,2201,232.51,2131,2243,378,6001,224
2019-11-141,2391,240.51,2181,2222,630,1001,222
2019-11-131,263.51,2651,2441,2472,999,5001,247
2019-11-121,2691,275.51,249.51,2663,885,1001,266
2019-11-111,274.51,277.51,2571,272.52,721,8001,272.50
2019-11-081,2911,2951,2641,273.54,942,3001,273.50
2019-11-071,2361,274.51,2231,2725,695,1001,272
2019-11-061,253.51,2571,223.51,243.56,038,2001,243.50
2019-11-051,246.51,2571,229.51,253.53,966,5001,253.50
2019-11-011,186.51,208.51,180.51,206.52,360,6001,206.50
2019-10-311,2101,2171,206.51,211.53,344,2001,211.50
2019-10-301,2241,228.51,2111,2157,484,3001,215
2019-10-291,2091,221.51,207.51,2214,167,4001,221
2019-10-281,1901,196.51,183.51,1962,909,0001,196
2019-10-251,204.51,208.51,182.51,198.54,123,0001,198.50
2019-10-241,2001,206.51,191.51,1943,358,2001,194
2019-10-231,1761,1991,1701,198.54,259,3001,198.50
2019-10-211,1761,179.51,1711,173.52,226,7001,173.50
2019-10-181,165.51,1771,161.51,168.54,165,3001,168.50
2019-10-171,154.51,173.51,1471,1693,776,5001,169
2019-10-161,1671,182.51,1491,155.55,439,2001,155.50
2019-10-151,158.51,1671,144.51,1524,916,6001,152
2019-10-111,1281,145.51,1131,144.56,407,9001,144.50
2019-10-101,148.51,148.51,1121,12519,181,8001,125
2019-10-091,1031,1091,097.51,105.54,020,9001,105.50
2019-10-081,084.51,108.51,081.51,104.54,134,8001,104.50
2019-10-071,0691,0801,064.51,0732,245,0001,073
2019-10-041,049.51,0771,045.51,0743,344,7001,074
2019-10-031,051.51,055.51,0441,0532,441,8001,053
2019-10-021,072.51,0801,066.51,0762,348,0001,076
2019-10-011,0681,1021,061.51,0882,838,6001,088
2019-09-301,063.51,0761,056.51,0644,121,7001,064
2019-09-271,0941,0961,060.51,0695,032,9001,069
2019-09-261,117.51,123.51,1041,1083,724,1001,108
2019-09-251,098.51,118.51,092.51,106.52,844,4001,106.50
2019-09-241,1101,1131,0991,1053,044,7001,105
2019-09-201,109.51,111.51,1031,1103,753,2001,110
2019-09-191,1011,115.51,098.51,102.52,899,2001,102.50
2019-09-181,100.51,108.51,0941,095.53,435,6001,095.50
2019-09-171,0821,1011,0721,095.53,848,9001,095.50
2019-09-131,1041,1041,078.51,0958,396,4001,095
2019-09-121,073.51,1051,073.51,0947,010,7001,094
2019-09-111,0281,0621,024.51,0625,777,6001,062
2019-09-101,0031,016.51,0011,0142,789,3001,014
2019-09-09982988.9973988.22,141,000988.20
2019-09-06982.1993981.2983.92,612,100983.90
2019-09-05968989.8966.79814,320,200981
2019-09-04967968.6956963.22,584,200963.20
2019-09-03961.3982.8960974.82,458,500974.80
2019-09-02962.9968.1952.9962.42,139,200962.40
2019-08-30957.8962.7952.2961.23,101,300961.20
2019-08-29949.1954.9940.6949.12,255,000949.10
2019-08-28943.2945934.2943.12,758,700943.10
2019-08-27940.2953937.9940.33,241,700940.30
2019-08-26903938.6903935.55,682,200935.50
2019-08-23940.3951.4936.2937.33,815,800937.30
2019-08-22940948.2935946.33,858,600946.30
2019-08-21936949934.29462,375,900946
2019-08-20952.2954.7950.4952.23,357,900952.20
2019-08-19963.8967.3955.6957.43,429,900957.40
2019-08-16927.2953927948.44,061,900948.40
2019-08-15914.1944.5914.1939.24,186,000939.20
2019-08-14923.7944921.29414,028,600941
2019-08-13914.6916.6901.6908.74,598,200908.70
2019-08-09940943930.6934.73,059,300934.70
2019-08-08936.7946.1932.3937.13,344,000937.10
2019-08-07949.5959.5942.3950.84,812,800950.80
2019-08-06918.1963.5915.6960.76,214,100960.70
2019-08-05987991.9925955.47,749,000955.40
2019-08-021,0801,087.51,005.51,0107,664,3001,010
2019-08-011,1001,1091,0921,095.52,202,9001,095.50
2019-07-311,1011,1191,099.51,1133,018,6001,113
2019-07-301,1001,1141,098.51,110.51,981,7001,110.50
2019-07-291,106.51,109.51,098.51,103.51,680,8001,103.50
2019-07-261,1251,127.51,1111,116.51,800,5001,116.50
2019-07-251,1411,1411,127.51,1332,132,1001,133
2019-07-241,144.51,1451,1321,1372,201,4001,137
2019-07-231,1131,1361,110.51,133.51,965,7001,133.50
2019-07-221,132.51,1371,1181,1212,160,9001,121
2019-07-191,107.51,1291,1001,1262,480,8001,126
2019-07-181,1311,1361,099.51,104.53,086,8001,104.50
2019-07-171,127.51,143.51,1251,1412,426,5001,141
2019-07-161,1331,139.51,122.51,1332,270,2001,133
2019-07-121,126.51,134.51,123.51,132.52,930,6001,132.50
2019-07-111,1141,1171,101.51,116.52,169,6001,116.50
2019-07-101,1151,1161,098.51,1033,927,0001,103
2019-07-091,1371,1501,1231,1262,960,6001,126
2019-07-081,1431,147.51,1321,1332,279,1001,133
2019-07-051,1561,1611,1471,153.52,219,0001,153.50
2019-07-041,1541,1591,148.51,1501,376,8001,150
2019-07-031,1711,173.51,146.51,150.52,688,7001,150.50
2019-07-021,1901,1921,177.51,1832,207,9001,183
2019-07-011,1861,194.51,1691,194.53,504,9001,194.50
2019-06-281,156.51,163.51,1411,148.53,575,4001,148.50
2019-06-271,158.51,1731,1541,1732,477,9001,173
2019-06-261,149.51,1601,1441,1492,417,9001,149
2019-06-251,1601,167.51,150.51,156.52,448,0001,156.50
2019-06-241,1561,159.51,1421,1572,044,2001,157
2019-06-211,146.51,164.51,139.51,160.55,185,9001,160.50
2019-06-201,169.51,1741,1531,1542,544,5001,154
2019-06-191,138.51,1561,132.51,151.53,048,2001,151.50
2019-06-181,1221,137.51,1161,1193,312,6001,119
2019-06-171,136.51,140.51,1261,1262,690,9001,126
2019-06-141,1531,1531,1361,144.53,940,1001,144.50
2019-06-131,170.51,1741,1531,158.52,698,4001,158.50
2019-06-121,170.51,1791,165.51,173.53,162,0001,173.50
2019-06-111,1701,186.51,1661,185.52,904,5001,185.50
2019-06-101,1451,1641,1451,160.52,772,0001,160.50
2019-06-071,140.51,147.51,129.51,143.52,110,2001,143.50
2019-06-061,1141,133.51,112.51,130.52,744,9001,130.50
2019-06-051,112.51,1201,099.51,111.53,811,9001,111.50
2019-06-041,095.51,1071,086.51,098.53,484,2001,098.50
2019-06-031,0961,104.51,0881,091.53,323,6001,091.50
2019-05-311,140.51,141.51,117.51,1193,786,3001,119
2019-05-301,144.51,153.51,1341,151.52,516,7001,151.50
2019-05-291,146.51,1571,1211,1523,664,8001,152
2019-05-281,1651,1781,153.51,163.57,961,0001,163.50
2019-05-271,1611,1691,1491,166.52,665,6001,166.50
2019-05-241,144.51,1611,1371,1612,743,8001,161
2019-05-231,1551,1561,128.51,151.52,891,9001,151.50
2019-05-221,1681,168.51,153.51,160.53,126,8001,160.50
2019-05-211,1441,1771,1391,1704,302,4001,170
2019-05-201,152.51,1631,149.51,1521,903,4001,152
2019-05-171,156.51,163.51,135.51,1523,698,1001,152
2019-05-161,162.51,162.51,1461,1552,469,9001,155
2019-05-151,1581,167.51,1481,1622,786,4001,162
2019-05-141,123.51,147.51,1141,147.53,589,9001,147.50
2019-05-131,132.51,168.51,127.51,1514,704,5001,151
2019-05-101,1051,1451,076.51,112.56,560,4001,112.50
2019-05-091,1411,1421,115.51,116.54,549,8001,116.50
2019-05-081,1561,1631,148.51,1554,607,3001,155
2019-05-071,1481,165.51,133.51,162.54,214,5001,162.50
2019-04-261,126.51,143.51,1221,1433,466,1001,143
2019-04-251,136.51,1401,119.51,1362,355,8001,136
2019-04-241,150.51,153.51,133.51,1362,914,8001,136
2019-04-231,132.51,1551,131.51,150.53,088,1001,150.50
2019-04-221,131.51,149.51,129.51,138.52,014,0001,138.50
2019-04-191,1471,150.51,1291,1312,147,9001,131
2019-04-181,1361,1451,124.51,129.52,819,2001,129.50
2019-04-171,1471,155.51,1381,1392,652,1001,139
2019-04-161,161.51,1631,1401,1482,880,5001,148
2019-04-151,1721,178.51,1591,163.53,331,3001,163.50
2019-04-121,164.51,1671,146.51,1482,932,3001,148
2019-04-111,166.51,1701,155.51,1643,030,8001,164
2019-04-101,156.51,166.51,1541,1642,458,2001,164
2019-04-091,1701,1751,153.51,1653,067,3001,165
2019-04-081,1871,1891,173.51,180.52,361,3001,180.50
2019-04-051,1701,183.51,165.51,1812,602,3001,181
2019-04-041,173.51,1761,1611,163.52,610,1001,163.50
2019-04-031,1581,1771,1581,173.52,901,5001,173.50
2019-04-021,1801,181.51,163.51,1652,987,7001,165
2019-04-011,1601,176.51,1541,167.54,902,7001,167.50
2019-03-291,147.51,1571,1351,1426,950,9001,142
2019-03-281,161.51,1681,145.51,1507,383,5001,150
2019-03-271,189.51,1921,173.51,188.54,210,8001,188.50
2019-03-261,1731,194.51,1701,1945,849,0001,194
2019-03-251,162.51,1671,1441,154.54,491,9001,154.50
2019-03-221,1871,192.51,169.51,1925,161,8001,192
2019-03-201,1901,1981,186.51,1893,933,4001,189
2019-03-191,1901,1941,178.51,1863,438,8001,186
2019-03-181,214.51,2251,2001,201.53,199,9001,201.50
2019-03-151,1901,2181,186.51,202.56,138,2001,202.50
2019-03-141,197.51,207.51,182.51,182.55,241,0001,182.50
2019-03-131,2241,240.51,2071,212.54,144,5001,212.50
2019-03-121,252.51,2551,2381,2394,048,5001,239
2019-03-111,2201,229.51,2141,224.52,287,2001,224.50
2019-03-081,2251,2341,2121,214.55,099,1001,214.50
2019-03-071,2511,256.51,242.51,251.52,861,3001,251.50
2019-03-061,267.51,2701,2551,2623,254,0001,262
2019-03-051,260.51,267.51,254.51,266.53,564,0001,266.50
2019-03-041,2491,2671,2471,2645,274,3001,264
2019-03-011,2111,226.51,2041,225.53,756,8001,225.50
2019-02-281,2281,2281,205.51,2144,350,2001,214
2019-02-271,2181,230.51,214.51,225.55,772,1001,225.50
2019-02-261,2231,2291,212.51,2183,422,8001,218
2019-02-251,2081,2231,2051,2233,285,7001,223
2019-02-221,199.51,2051,193.51,201.52,986,7001,201.50
2019-02-211,1901,212.51,1861,2014,387,5001,201
2019-02-201,233.51,238.51,2061,213.53,913,9001,213.50
2019-02-191,1671,229.51,162.51,2268,482,0001,226
2019-02-181,154.51,173.51,1481,171.54,378,9001,171.50
2019-02-151,1221,123.51,1081,1132,633,2001,113
2019-02-141,129.51,1391,126.51,133.54,341,2001,133.50
2019-02-131,1191,1271,101.51,1224,510,6001,122
2019-02-121,0961,120.51,090.51,1075,583,4001,107
2019-02-081,1111,112.51,0631,073.56,850,4001,073.50
2019-02-071,2091,2111,1351,153.57,061,9001,153.50
2019-02-061,216.51,219.51,2011,211.52,415,3001,211.50
2019-02-051,217.51,2271,213.51,220.53,312,2001,220.50
2019-02-041,2051,2131,201.51,206.52,692,1001,206.50
2019-02-011,1891,200.51,1821,197.52,449,0001,197.50
2019-01-311,2071,2071,1891,1922,515,4001,192
2019-01-301,1851,1881,1681,185.54,677,5001,185.50
2019-01-291,1961,1981,1801,1872,936,1001,187
2019-01-281,198.51,201.51,1811,183.53,362,9001,183.50
2019-01-251,209.51,219.51,193.51,2096,582,3001,209
2019-01-241,1501,1551,141.51,1523,210,7001,152
2019-01-231,1351,1491,128.51,1362,975,0001,136
2019-01-221,163.51,1661,1461,1502,404,1001,150
2019-01-211,159.51,164.51,1531,1563,403,7001,156
2019-01-181,1421,147.51,130.51,1403,165,6001,140
2019-01-171,1381,1481,1321,1352,336,6001,135
2019-01-161,132.51,1401,1221,135.52,985,3001,135.50
2019-01-151,1281,137.51,1131,1354,768,6001,135
2019-01-111,136.51,148.51,129.51,134.53,310,0001,134.50
2019-01-101,1331,1441,1191,1343,160,1001,134
2019-01-091,164.51,166.51,1341,150.54,224,4001,150.50
2019-01-081,1661,169.51,144.51,1525,195,2001,152
2019-01-071,1271,163.51,1271,155.54,256,5001,155.50
2019-01-041,1001,104.51,072.51,0974,570,0001,097

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