[3407 東証1部] 旭化成 日足 時系列データ

[3407 東証1部] 旭化成 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-241287.001293.501277.501289.5033300004282171000
2017-07-211311.501318.501290.501301.0045240005892016500
2017-07-201281.001300.001271.001300.0040690005257150500
2017-07-191260.001281.501257.501281.0047940006113848000
2017-07-181252.001262.501246.501261.0058500007342673500
2017-07-141230.001245.001230.001244.0035920004450110500
2017-07-131230.001236.001222.501226.5022520002763965500
2017-07-121222.001227.001217.001225.5023520002876669500
2017-07-111216.501229.001215.501227.5030350003719523000
2017-07-101210.001215.501205.501210.5022960002779549500
2017-07-071200.001211.501198.501201.0028190003391493000
2017-07-061220.001223.001205.001206.5033890004102566500
2017-07-051204.001226.501203.501224.0032160003919028500
2017-07-041235.001238.001198.501203.5033400004046235000
2017-07-031220.001230.501218.001228.0039440004830757000
2017-06-301205.001209.001199.001207.5037430004511591000
2017-06-291220.001224.001214.001220.5034640004224522500
2017-06-281207.001219.001205.501216.0041420005030100500
2017-06-271205.001211.001201.501205.0035560004284724000
2017-06-261193.001203.001193.001199.5041660004995960500
2017-06-231189.501192.501181.001190.0029960003563162000
2017-06-221187.001196.501184.001193.0038880004633361500
2017-06-211180.001186.501176.001185.0045420005371124500
2017-06-201175.001186.501174.501181.5049700005871181500
2017-06-191151.501166.001148.001164.5043660005067174500
2017-06-161130.001147.501129.501146.0079790009109437000
2017-06-151115.001126.001107.001115.0031130003469622000
2017-06-141162.501162.501123.501124.5055530006293886000
2017-06-131150.501163.001147.501160.0051050005911623500
2017-06-121148.001156.501147.501152.0053410006151004500
2017-06-091132.001139.501128.501137.5050370005713178500
2017-06-081125.001127.501119.001127.5042370004768540000
2017-06-071121.001130.001119.001125.5041530004675672000
2017-06-061088.501131.001081.501125.0069400007750484500
2017-06-051085.501097.001082.001093.5020790002271049500
2017-06-021090.001094.001079.001091.0033840003687728500
2017-06-011070.001086.501070.001081.5027590002981481000
2017-05-311055.001066.001052.001064.5035000003715402000
2017-05-301060.001062.501049.001060.5016400001734241500
2017-05-291051.001065.001045.501062.0022360002368642500
2017-05-261064.001064.501049.001049.5024180002547809000
2017-05-251068.001069.001058.001064.0018400001957843000
2017-05-241075.001077.001061.001069.0019710002103532000
2017-05-231068.501071.501058.501061.5022330002376592000
2017-05-221077.501082.001065.501069.0020790002224956500
2017-05-191054.501077.001047.501072.0041550004424281000
2017-05-181071.501076.001054.501054.5034850003694715500
2017-05-171087.001097.501083.501089.0032740003569226500
2017-05-161099.001104.001078.501082.0032700003549705000
2017-05-151106.501106.501086.501088.5026310002875430500
2017-05-121125.501129.001102.001111.5054450006058469500
2017-05-111103.001141.501091.001126.0063720007146655000
2017-05-101103.501107.001095.501105.0036250003997792000
2017-05-091108.001113.501101.501104.0040880004519338000
2017-05-081091.001107.001088.001106.5052160005738020500
2017-05-021071.001079.001066.001073.5028080003013984000
2017-05-011062.501073.501059.501068.5016810001794980000
2017-04-281075.501077.501059.001062.5035210003750454500
2017-04-271071.001083.001070.501079.0026060002812613000
2017-04-261069.501075.501063.501074.0029170003123765500
2017-04-251044.001059.501041.501056.0031750003345981500
2017-04-241058.501059.501041.501044.5022030002307402000
2017-04-211038.001046.501033.501042.5029900003111657000
2017-04-201024.001038.501024.001030.0031800003278031000
2017-04-191018.001031.501017.001024.0033220003407876000
2017-04-181026.501039.001017.501021.5022020002255860500
2017-04-171009.001016.001004.501014.5019970002020258000
2017-04-141026.001027.001012.001015.0026370002690459500
2017-04-131018.001023.001008.501019.5032070003261588500
2017-04-121036.001042.001026.001029.0030570003152412500
2017-04-111052.501053.501038.001040.0027130002828695000
2017-04-101050.001058.501042.001054.5030300003187327000
2017-04-071043.001049.501032.501041.0034990003646726000
2017-04-061054.501064.001033.001038.0043100004492052000
2017-04-051081.001085.001061.001065.0039880004265242000
2017-04-041087.001093.501072.001080.0028420003074127500
2017-04-031088.501102.001087.501093.5030340003322067500
2017-03-311112.501115.001080.001080.0050930005560937500
2017-03-301094.001129.001092.001114.5058220006484341000
2017-03-291099.001106.501089.501101.5042720004698788000
2017-03-281086.001104.001081.001103.0043890004814604500
2017-03-271063.501076.001063.001069.0025060002682559000
2017-03-241080.001093.001069.001078.5036700003966004000
2017-03-231074.501078.001060.501069.5032930003521211500
2017-03-221083.501089.001074.001074.0039800004296750500
2017-03-211098.501110.001092.501106.5031610003488088500
2017-03-171093.001095.001082.001091.5041580004538655000
2017-03-161082.001098.501081.501096.0024590002686722500
2017-03-151090.001096.001084.501088.0028950003154625000
2017-03-141098.001106.501091.001093.0032620003577334000
2017-03-131085.001095.001082.501094.0021680002365341000
2017-03-101073.501085.001072.501083.5041700004494852500
2017-03-091079.001082.001016.001071.0030170003227951000
2017-03-081081.501082.501065.001069.5035200003768492000
2017-03-071094.501105.501091.001091.0026200002869099500
2017-03-061101.501101.501091.501095.5020400002237399000
2017-03-031119.001119.001101.501109.0025040002774449000
2017-03-021122.501131.501113.001115.5036660004111445000
2017-03-011101.001105.501092.501102.5031270003439646500
2017-02-281097.001109.501094.001094.5045410004992403500
2017-02-271086.501093.501075.501084.5025840002803553000
2017-02-241094.501113.001083.501106.5034430003794677500
2017-02-231109.001111.001096.001099.5018510002037094000
2017-02-221110.501116.001101.001106.5022830002528078500
2017-02-211098.001110.001092.001106.0021850002414528500
2017-02-201088.501097.501087.001095.0020240002213402500
2017-02-171091.001099.001087.001089.5024800002706261000
2017-02-161098.501100.501091.001097.5024730002712990500
2017-02-151107.501117.001101.001103.5026460002930959000
2017-02-141105.001117.501092.001092.0042890004728478500
2017-02-131104.501107.001095.501098.5027730003049070000
2017-02-101089.501105.001082.501099.0049110005385206000
2017-02-091070.001075.001063.501073.0024550002629275000
2017-02-081070.001091.001055.501073.0057920006217893000
2017-02-071019.001070.001018.501052.0056090005877797500
2017-02-061036.501042.001025.001029.5030780003171029000
2017-02-031044.501051.001030.001030.5027160002812015500
2017-02-021058.501065.001042.001043.5030160003161221500
2017-02-011035.001054.501030.501052.0040650004248488000
2017-01-311065.001069.001055.001055.0032370003429574000
2017-01-301080.001080.501069.501079.5023590002539635000
2017-01-271093.501099.501083.501089.0034090003714846000
2017-01-261069.501091.001069.501086.5056640006132015000
2017-01-251058.501068.001052.501055.5035600003765794000
2017-01-241050.001052.501033.001036.5038220003966551000
2017-01-231030.001060.001026.001054.5061090006395981000
2017-01-201024.001039.001023.001035.0026930002781008000
2017-01-191029.501032.501022.501027.5031580003245063000
2017-01-181021.001025.001001.001019.5038800003931859500
2017-01-171034.001034.001017.001025.0035500003641503000
2017-01-161027.001039.501018.001027.5032120003302208500
2017-01-131033.001033.001013.501022.0041660004257747000
2017-01-121049.501054.001028.501037.0047850004957196000
2017-01-111031.501051.001030.501049.0056000005850849500
2017-01-101016.501028.001010.001019.0049560005044684000
2017-01-061010.001016.001006.501011.0047840004835310000
2017-01-051041.001044.001013.001018.0058800006019426000
2017-01-041015.501039.001003.001037.0050650005209900500
2016-12-301019.501023.001008.501019.5023820002425692500
2016-12-291031.501033.001016.501021.5031590003227249000
2016-12-281025.001037.501021.501033.0035790003692502500
2016-12-271026.501034.501024.001026.5039680004079453000
2016-12-261048.001051.001038.001038.0022530002346066500
2016-12-221042.001051.501031.501049.0038210003995018000
2016-12-211064.001064.001044.001047.5036520003835227000
2016-12-201040.001062.501036.001061.0037870003996334500
2016-12-191039.001048.501038.001047.0041380004323005500
2016-12-161059.501059.501037.501044.0080660008433837000
2016-12-151065.001071.501054.501056.0044280004697100000
2016-12-141059.501063.001053.001062.0027940002959489500
2016-12-131051.501062.001045.501062.0046220004881347500
2016-12-121069.501069.501044.501058.5046860004959273500
2016-12-091063.001068.001053.501065.0065400006949024500
2016-12-081040.001063.001035.001062.5083470008795760500
2016-12-071036.001036.501021.001029.5047660004895336000
2016-12-061020.001034.001019.001033.0076020007816877000
2016-12-05999.101012.00997.901009.5060480006077562700
2016-12-02999.001015.50997.501007.5080960008140779300
2016-12-011017.501018.00988.20992.201091900010954116800
2016-11-301012.501020.001005.001017.501177000011933445500
2016-11-291010.001013.001001.001013.0067800006835526500
2016-11-28986.201011.50978.801007.0097010009708642300
2016-11-25977.00993.60975.10989.1074940007392856200
2016-11-24977.90978.00959.00970.1087150008436734000
2016-11-22967.50973.20962.70971.9040310003905919500
2016-11-21961.50965.60951.00965.0059110005682796700
2016-11-18976.00980.00967.20971.0060230005857161100
2016-11-17978.50980.00967.50980.0051420005009299400
2016-11-16995.40996.90981.50988.3042170004166508300
2016-11-15990.60994.10984.00988.1036990003654972000
2016-11-14977.30992.50972.60991.1043210004268433400
2016-11-11984.90988.90942.00968.7093620009090301200
2016-11-10954.00986.40952.10978.4081240007905205300
2016-11-09948.70954.80894.00904.2065690006031494900
2016-11-08942.00954.00936.60943.8061090005762465800
2016-11-07960.20963.00945.00949.5053820005118043600
2016-11-04933.90959.90933.90959.8099170009425432800
2016-11-02933.70947.50932.10938.3058120005453339600
2016-11-01938.00949.30933.00943.7065480006162937100
2016-10-31940.10953.40938.80947.8059230005606924700
2016-10-28942.20945.50932.40941.7063970006016281500
2016-10-27937.90944.20931.40936.0052830004951062300
2016-10-26920.00941.60917.00940.0080400007516185700
2016-10-25907.30924.30907.00922.6069700006408313100
2016-10-24876.10904.30876.10901.4069630006226245800
2016-10-21861.10875.90857.70871.7041440003605563400
2016-10-20880.00880.00857.30860.1078290006776745500
2016-10-19869.90873.30865.90871.0031020002699975100
2016-10-18858.40873.40857.50870.4057740005010036700
2016-10-17835.90860.10835.90860.1060990005201999600
2016-10-14822.50833.70819.00833.4049270004074588700
2016-10-13823.80828.20811.20817.4029680002427824600
2016-10-12821.90832.70817.00822.2032510002678644000
2016-10-11827.80843.50826.70834.3043800003658927500
2016-10-07825.00825.00819.00822.6024770002035460800
2016-10-06832.90833.10820.50821.9031440002593516600
2016-10-05820.00828.50812.50827.0039440003250550000
2016-10-04810.00821.00809.30820.9040410003304982400
2016-10-03808.00808.80798.60802.3030980002488894700
2016-09-30802.00807.50799.10800.8055720004473341900
2016-09-29818.50824.10813.20819.8029280002401149900
2016-09-28816.20820.70802.80814.6036860002990114300
2016-09-27801.30821.70795.40821.7041910003405750400
2016-09-26821.60823.40807.20808.3041240003349255000
2016-09-23817.40826.80807.40824.2048980004026922200
2016-09-21801.30817.70795.10817.6061540004964964200
2016-09-20790.00804.30790.00799.4041980003353236300
2016-09-16802.00805.50795.50797.9078770006295157200
2016-09-15798.20807.40798.10800.5034540002768114000
2016-09-14812.30816.00801.90803.2042700003443896500
2016-09-13822.10830.80811.70815.6063780005212288700
2016-09-12831.00833.00821.00824.7044290003655069500
2016-09-09845.70846.50835.90841.7058700004947053600
2016-09-08835.10847.50833.20839.1060500005084353900
2016-09-07833.50839.90821.10837.80100900008409338000
2016-09-06865.50875.30862.20865.4062120005381529600
2016-09-05867.90877.20863.40870.7042240003677282700
2016-09-02876.60877.50865.30876.0042140003674226200
2016-09-01866.00877.70865.70875.6038330003352447400
2016-08-31870.00874.50865.00872.4041220003593886100
2016-08-30866.00866.10856.40859.7035060003014362500
2016-08-29859.70872.00856.50867.3037590003253716700
2016-08-26850.00851.70841.30847.3046510003942361900
2016-08-25851.90856.90849.10850.8050930004342289400
2016-08-24848.00852.30844.80851.0045320003851156900
2016-08-23850.30853.10841.50843.2052130004412933800
2016-08-22853.70856.80847.20853.1049480004215642700
2016-08-19849.00855.00848.30851.6048120004097316000
2016-08-18838.30846.20835.00836.3056770004765581300
2016-08-17827.00846.70826.70844.7069110005802604800
2016-08-16819.90828.50815.10815.1056950004672368000
2016-08-15800.20811.70800.20809.3024170001951439500
2016-08-12820.00820.40805.00807.0039780003221694100
2016-08-10816.90822.70810.50819.9054590004469814200
2016-08-09779.40824.90776.70822.90104890008485615300
2016-08-08776.20781.90767.60769.7040140003096951700
2016-08-05769.30773.90765.00768.0030800002367539500
2016-08-04750.00767.60745.60767.0070770005367604200
2016-08-03770.00777.80751.20751.60100790007664886400
2016-08-02771.00811.70763.30805.001271100010008027800
2016-08-01766.80771.40759.50768.9051670003965107200
2016-07-29779.00787.30765.00782.9051930004037292100
2016-07-28771.40783.70769.10783.0039730003095089700
2016-07-27772.70784.60768.60778.5053490004165973900
2016-07-26770.90773.10757.30764.9036540002788253900
2016-07-25776.50784.00770.60776.2043190003361193700
2016-07-22762.60771.20755.60768.0041740003198024700
2016-07-21777.40788.00775.10780.7040870003192401100
2016-07-20773.30775.60759.10769.3048000003679572400
2016-07-19772.00772.00753.00768.6041240003148926400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog