3407 旭化成(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,051.51,063.51,039.51,054.52,436,3001,054.50
2020-12-291,0501,0631,0491,0612,917,3001,061
2020-12-281,030.51,0381,0221,0361,972,3001,036
2020-12-251,0191,032.51,0191,028.51,988,9001,028.50
2020-12-241,0121,0191,0061,0081,536,7001,008
2020-12-231,0201,0231,000.51,002.52,198,6001,002.50
2020-12-221,035.51,0381,018.51,0222,871,5001,022
2020-12-211,0401,0541,0341,050.52,556,0001,050.50
2020-12-181,022.51,037.51,0181,037.53,309,7001,037.50
2020-12-171,0281,031.51,010.51,022.52,561,9001,022.50
2020-12-161,048.51,0511,034.51,039.52,672,5001,039.50
2020-12-151,021.51,040.51,018.51,031.51,828,1001,031.50
2020-12-141,0241,0491,0241,031.53,122,3001,031.50
2020-12-111,058.51,0611,013.51,0208,946,4001,020
2020-12-101,0821,086.51,0621,0633,465,9001,063
2020-12-091,040.51,068.51,0401,067.52,814,7001,067.50
2020-12-081,037.51,052.51,032.51,039.52,414,5001,039.50
2020-12-071,063.51,0721,047.51,0493,577,9001,049
2020-12-041,019.51,0391,0171,0392,714,5001,039
2020-12-031,0201,0291,012.51,0202,610,0001,020
2020-12-021,0151,0251,010.51,019.53,903,1001,019.50
2020-12-01972.11,001.5972.1997.34,399,000997.30
2020-11-30999999.4955.1957.110,809,300957.10
2020-11-27996.41,009.5992.5996.24,798,600996.20
2020-11-26997.71,014.5994.31,002.53,340,5001,002.50
2020-11-251,047.51,047.51,012.51,014.54,111,5001,014.50
2020-11-241,0111,0251,0111,023.54,324,5001,023.50
2020-11-20982.5990.5978.2989.72,595,300989.70
2020-11-19975.1988.8974.6988.83,806,400988.80
2020-11-18985989.6970.7982.42,740,500982.40
2020-11-17996.5999.29829894,306,500989
2020-11-16976.5982.7967.59773,700,300977
2020-11-13961.1966.9941.2947.23,664,000947.20
2020-11-12966.7985963.1966.94,552,600966.90
2020-11-11980997.4980988.66,246,700988.60
2020-11-10972987.9956.99635,404,800963
2020-11-09942966.9933.1943.35,413,800943.30
2020-11-06918950916.59264,813,300926
2020-11-05906.6917.7885913.54,520,900913.50
2020-11-04940.9945.3921.4921.43,655,000921.40
2020-11-02913.4933.6911.29253,003,800925
2020-10-30924926.6897.9900.43,400,400900.40
2020-10-29913934.4908.1929.23,019,600929.20
2020-10-28931.2933.6922.3930.53,579,500930.50
2020-10-27941.1944.8931.2943.22,804,500943.20
2020-10-26948.5966.1945.1954.12,474,200954.10
2020-10-23950951.9935.1943.53,134,400943.50
2020-10-22930937.6926.1935.51,764,200935.50
2020-10-21924.7938.1924935.21,767,200935.20
2020-10-20925932.5922924.31,804,200924.30
2020-10-19934.8939.6928.5935.12,420,200935.10
2020-10-16903.6916901.6910.11,973,400910.10
2020-10-15919.3924.5907.7908.92,365,600908.90
2020-10-14919.4920908.8918.52,307,100918.50
2020-10-13946.8957.2929.7931.52,500,700931.50
2020-10-12930940.5928.7938.52,170,700938.50
2020-10-09940.6942922.2926.41,999,900926.40
2020-10-08939.7947.7931.2939.92,182,200939.90
2020-10-07926.3943.8925939.42,196,400939.40
2020-10-06929.1940.3928.7937.52,264,500937.50
2020-10-05911932.8908.6923.33,555,200923.30
2020-10-02899.7910.5874.6883.95,560,200883.90
2020-09-30941.5947.9913.7914.75,487,300914.70
2020-09-29937.3942.8923938.93,658,500938.90
2020-09-28930.7946.3929.5944.94,530,000944.90
2020-09-25923.1923.1915.4922.52,964,500922.50
2020-09-24920.6926.8913916.52,621,800916.50
2020-09-23914.5930912.2929.73,519,400929.70
2020-09-18940941.4931.3936.94,359,400936.90
2020-09-17933.5934.3920.8929.93,331,400929.90
2020-09-16957.5957.5937.6938.13,355,900938.10
2020-09-15960.5962.5953.79543,106,100954
2020-09-14947.6972.8944.9962.73,898,500962.70
2020-09-11941.4945931.9941.63,669,100941.60
2020-09-10942.6942.8927.1940.93,224,500940.90
2020-09-09919.6932.4914.79314,730,900931
2020-09-08924.9946.5923.8942.84,084,700942.80
2020-09-07921.5948.9918.4928.24,828,000928.20
2020-09-04908913.8900.9913.72,942,100913.70
2020-09-03911928.8911919.34,099,200919.30
2020-09-02903904.2888.6894.21,797,400894.20
2020-09-01899.3900885.2896.42,403,100896.40
2020-08-31898.1902.7888.88902,990,200890
2020-08-28892.3907.2877.8884.93,324,300884.90
2020-08-27880.6888.2877882.31,982,200882.30
2020-08-26897902.8887.3891.63,083,200891.60
2020-08-25902915.7901.6907.15,906,000907.10
2020-08-24888.8888.88758833,286,800883
2020-08-21877.3883.9874.2878.82,734,300878.80
2020-08-20865874.2864.38702,641,300870
2020-08-19878.6884.9871.6877.64,523,200877.60
2020-08-18892.8901.3880.7887.83,273,200887.80
2020-08-17907.5915.8900.7900.72,161,400900.70
2020-08-14924.1925905.9910.53,025,000910.50
2020-08-13940.1943916.3925.44,460,400925.40
2020-08-12920933917.29313,977,000931
2020-08-11900927899.9917.76,613,000917.70
2020-08-07869.1885.4868.6876.83,001,900876.80
2020-08-06870.3890.3867.1877.13,857,200877.10
2020-08-05870.6885.9855.1881.87,391,000881.80
2020-08-04783.1884.778187811,610,000878
2020-08-03761.6770.2757.1767.65,501,900767.60
2020-07-31770.4776751.5751.95,743,900751.90
2020-07-30801.3805783.4785.43,553,900785.40
2020-07-29801.5807.1794.6797.15,102,400797.10
2020-07-28813.5822.9809.8812.25,724,400812.20
2020-07-27819.5819.7801.18125,770,200812
2020-07-22831.3840.5824.7825.93,232,200825.90
2020-07-21833.3835.4818.8825.35,186,300825.30
2020-07-20856857842.48472,825,100847
2020-07-17869.1870.7845.8849.75,096,700849.70
2020-07-16869.8884.7861.78705,971,400870
2020-07-15856.6863.5844.7848.93,510,000848.90
2020-07-14837.2847.8835.1841.83,296,900841.80
2020-07-13829.3851.3827.28473,164,800847
2020-07-10838.5840.6823.6823.63,433,000823.60
2020-07-09832842.8825.9833.13,183,700833.10
2020-07-08840849.1833.6835.93,902,500835.90
2020-07-07862.5866.7849.5851.92,723,900851.90
2020-07-06844.3873.6844871.52,380,400871.50
2020-07-03863.8863.9839.4850.73,124,000850.70
2020-07-02853860.2840.7852.23,743,700852.20
2020-07-01873.4873.4847.3849.43,866,400849.40
2020-06-30883889.1872.7875.64,153,400875.60
2020-06-29846.6862.5841.7855.53,500,700855.50
2020-06-26874879865.5870.92,736,000870.90
2020-06-25876.7877.4859859.53,568,700859.50
2020-06-24884.3889.8876.4879.23,767,600879.20
2020-06-23890.6897.3872.4883.13,843,300883.10
2020-06-22869.9884.9863.78813,484,000881
2020-06-19885886.2863.9864.56,509,600864.50
2020-06-18880883.4864.3881.45,388,400881.40
2020-06-17902.6905.9880.6889.24,622,100889.20
2020-06-16876.7923.5873.2917.67,773,700917.60
2020-06-15865875853.2853.25,297,300853.20
2020-06-12838.9871.6828.7869.910,748,800869.90
2020-06-11913922.8880.2892.110,398,200892.10
2020-06-10932.9947.8930.9940.54,370,500940.50
2020-06-09949.9952.8924.6945.66,968,700945.60
2020-06-08965986.9947.5952.99,212,900952.90
2020-06-05910940906937.65,542,000937.60
2020-06-04914926.7900911.67,623,200911.60
2020-06-03901.3908.1892.5893.27,938,400893.20
2020-06-02857.2884.8855877.96,505,200877.90
2020-06-01858.4860.2845.3852.94,992,500852.90
2020-05-29869.5874.8847.485014,435,500850
2020-05-28870888.4857.3879.511,384,700879.50
2020-05-27835.3857826849.89,918,100849.80
2020-05-26794.2831.6793.48238,023,100823
2020-05-25790.8791.3774.3781.93,897,200781.90
2020-05-22789790.8763.8768.14,286,500768.10
2020-05-21788791.6778.67894,978,000789
2020-05-20773.6781.8763.97795,139,500779
2020-05-19775.8782.1773.7776.25,884,700776.20
2020-05-18755758.5746.8757.53,880,600757.50
2020-05-15750754.2737749.95,270,900749.90
2020-05-14754.3758736.1739.56,619,300739.50
2020-05-13746.5765.8741.2763.25,651,500763.20
2020-05-12765.5772.3747.8761.26,456,900761.20
2020-05-11756769.9752.5766.66,855,200766.60
2020-05-08735746.9730.7741.35,737,300741.30
2020-05-07725.9732720.2727.24,969,100727.20
2020-05-01761.2761.67307375,500,800737
2020-04-307707717507658,547,000765
2020-04-28759.2759.6745750.36,672,100750.30
2020-04-27731.8749.6727.6748.35,385,400748.30
2020-04-24723.8726.9714.3724.55,077,400724.50
2020-04-23708.1727.4707.8727.45,935,900727.40
2020-04-22703705.4684.2691.76,291,900691.70
2020-04-21718.4718.5702.77064,670,200706
2020-04-20722731.9719.4726.75,596,800726.70
2020-04-17713.6725.3712720.65,714,400720.60
2020-04-16706.5711.2700.67065,847,700706
2020-04-15711.6717.9704.4712.95,922,500712.90
2020-04-14709.9722.6708.4718.86,307,700718.80
2020-04-13727.4729.2701.7707.66,791,800707.60
2020-04-10727.4729.8712.7726.77,429,500726.70
2020-04-09733.5733.9706.2712.49,944,500712.40
2020-04-08753.5757.7721.9733.57,875,900733.50
2020-04-07775777.2738.4751.212,023,700751.20
2020-04-06726.8754.5722742.88,725,100742.80
2020-04-03713.4728.8710.7719.77,685,900719.70
2020-04-02726.3745.9709.1711.78,032,100711.70
2020-04-01757.5780.9720.6726.59,188,400726.50
2020-03-31827.7830758.1764.815,269,300764.80
2020-03-30861874798822.321,764,000822.30
2020-03-27810817.3785.6817.313,218,800817.30
2020-03-26777.6784.5752.1758.415,459,300758.40
2020-03-25754.8764.6733.2753.711,692,500753.70
2020-03-24696.4697.4658.1684.77,546,000684.70
2020-03-23644.1677.1636.766811,459,500668
2020-03-19627.6639.9606.1624.112,573,600624.10
2020-03-18651.8657.5606.4607.611,250,200607.60
2020-03-17649.8655.3625.2640.210,597,400640.20
2020-03-16700700654.2657.19,562,700657.10
2020-03-13679.6709.4668.4686.39,295,300686.30
2020-03-12760.2767.4730.8738.66,900,400738.60
2020-03-11800.3814.9787.4787.85,162,900787.80
2020-03-10790801.7760.5790.76,991,300790.70
2020-03-09829841.1794.2803.54,560,400803.50
2020-03-06861871.1850.18595,571,600859
2020-03-05897.8897.8881.8886.13,936,800886.10
2020-03-04880888866.2877.73,925,900877.70
2020-03-03903.3906.3889.4889.45,842,000889.40
2020-03-02889899878879.89,452,700879.80
2020-02-28930932.7898.8900.78,125,000900.70
2020-02-27980.1982.9952.4954.25,066,800954.20
2020-02-26971.6997.1968.7987.74,034,000987.70
2020-02-25951990.79449865,458,300986
2020-02-211,0221,028.51,018.51,018.52,352,1001,018.50
2020-02-201,0291,0331,0181,0242,771,7001,024
2020-02-191,031.51,031.51,012.51,012.52,613,2001,012.50
2020-02-181,0321,037.51,024.51,0282,078,3001,028
2020-02-171,051.51,054.51,032.51,037.53,190,1001,037.50
2020-02-141,0551,0581,046.51,0532,834,0001,053
2020-02-131,055.51,0671,0531,065.53,417,5001,065.50
2020-02-121,0701,070.51,0491,0584,011,2001,058
2020-02-101,0571,0661,042.51,0606,531,4001,060
2020-02-071,1971,2001,1001,1006,763,8001,100
2020-02-061,1801,2021,170.51,1913,791,2001,191
2020-02-051,155.51,1591,138.51,1512,656,7001,151
2020-02-041,127.51,1391,117.51,1352,510,1001,135
2020-02-031,112.51,133.51,112.51,1252,091,2001,125
2020-01-311,131.51,1471,1291,1383,444,3001,138
2020-01-301,1491,155.51,115.51,1283,567,1001,128
2020-01-291,1281,1331,1131,131.53,071,2001,131.50
2020-01-281,1141,115.51,104.51,109.52,805,0001,109.50
2020-01-271,134.51,1391,1271,1292,252,8001,129
2020-01-241,1691,1701,159.51,160.51,812,1001,160.50
2020-01-231,173.51,180.51,163.51,1692,007,8001,169
2020-01-221,1731,184.51,1701,184.52,018,0001,184.50
2020-01-211,1931,1961,173.51,173.52,977,9001,173.50
2020-01-201,195.51,2121,195.51,205.51,504,5001,205.50
2020-01-171,180.51,1891,180.51,186.51,988,0001,186.50
2020-01-161,1981,1981,1821,185.51,869,4001,185.50
2020-01-151,1901,2001,183.51,1902,660,9001,190
2020-01-141,196.51,2071,1941,200.52,730,7001,200.50
2020-01-101,2041,2091,1931,194.52,579,3001,194.50
2020-01-091,204.51,206.51,192.51,1932,218,3001,193
2020-01-081,200.51,200.51,1771,182.53,750,2001,182.50
2020-01-071,208.51,2261,203.51,223.52,412,8001,223.50
2020-01-061,2041,2141,200.51,2053,086,5001,205

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