[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 
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
2016-07-15764.70773.90760.70765.2054480004179211000
2016-07-14752.20758.70749.10755.8047460003582505500
2016-07-13750.90762.90747.60751.9066450005021128200
2016-07-12740.00748.50738.50740.5052260003877287300
2016-07-11714.90728.40710.40723.6049380003567908300
2016-07-08702.90708.60698.50698.5053200003732264100
2016-07-07700.00707.30697.00701.1049880003493460100
2016-07-06700.00704.40695.20701.5067480004716766300
2016-07-05720.00722.00714.00718.8043980003158031700
2016-07-04715.00720.50703.50719.5055680003982714100
2016-07-01712.30721.80710.50714.5050110003584480400
2016-06-30720.00722.40707.70708.0057200004066953600
2016-06-29703.60710.20697.10709.6053030003745709700
2016-06-28676.60700.70664.60696.80116120008014364600
2016-06-27682.50684.60672.10683.4059870004065781800
2016-06-24714.50717.40663.10672.90123300008445798900
2016-06-23699.60707.80697.20706.5040470002842433800
2016-06-22699.00701.90689.30693.8050440003500306000
2016-06-21688.30697.20678.50694.4034320002366707200
2016-06-20691.00697.80687.50694.6055380003838544700
2016-06-17670.30685.30668.40678.8077310005241736300
2016-06-16673.30673.90652.40654.1057280003785509900
2016-06-15669.60681.90665.50677.9050530003412563000
2016-06-14670.00674.00664.50669.9061610004121442800
2016-06-13679.90680.30669.20671.4058030003914762400
2016-06-10696.00696.20687.80694.00104340007229574700
2016-06-09693.80696.00679.40682.0055590003806127600
2016-06-08702.80703.70691.30702.5039090002732713100
2016-06-07698.50706.90696.50703.5042520002985559200
2016-06-06686.50695.80681.20695.6038850002682915500
2016-06-03703.10705.50692.10695.3054540003803468800
2016-06-02720.00721.40703.10703.6063580004503443300
2016-06-01733.60740.40728.70731.4031880002339666600
2016-05-31735.30744.90733.90742.9045380003363004200
2016-05-30732.20742.50728.40734.8027200001994333000
2016-05-27745.00747.00729.80731.7053170003914607500
2016-05-26742.00749.60741.10744.1070740005265648100
2016-05-25712.00727.20709.10722.8055680004004947400
2016-05-24707.00708.00698.40699.3044340003113663700
2016-05-23715.10717.80697.30709.8055430003918687100
2016-05-20723.00726.20716.10719.4055150003974383300
2016-05-19738.50741.70725.00726.7035350002576191300
2016-05-18739.00741.90721.70733.4053950003956004400
2016-05-17735.40738.50722.60737.2047410003476649700
2016-05-16720.00733.40720.00726.7034130002481064500
2016-05-13740.00741.80716.90717.6063680004606726500
2016-05-12730.00737.60724.60736.5045690003343119000
2016-05-11770.00773.20732.00738.3066410004973335100
2016-05-10735.10756.70730.20754.4048930003654453700
2016-05-09745.50746.20737.30738.0031390002322889400
2016-05-06739.60746.30733.20737.3044350003267588300
2016-05-02731.10743.40730.10740.7053200003922106500
2016-04-28794.30799.70757.00759.7056820004389199100
2016-04-27791.10793.70780.10788.3049960003926826700
2016-04-26787.90795.70778.50787.6044300003487364800
2016-04-25810.00813.70777.60793.9094790007528721700
2016-04-22791.70806.60787.90805.9069560005552378400
2016-04-21791.50809.90788.70809.6094710007597629200
2016-04-20779.70784.60765.50777.5070250005453127900
2016-04-19750.20770.00750.20769.8088390006748933300
2016-04-18721.00740.20718.00734.20100410007347424700
2016-04-15738.90743.90729.50736.0073640005422276800
2016-04-14745.00755.90739.20754.9072360005429121900
2016-04-13730.60741.50724.80740.2082820006093806100
2016-04-12697.50724.20695.70720.2075800005437220400
2016-04-11710.20712.30694.00701.8089350006260006600
2016-04-08700.00731.40694.30721.3069490004951636000
2016-04-07707.30721.40705.20709.6070290004989370300
2016-04-06708.40719.20703.40711.0064320004574461100
2016-04-05724.60726.30708.50710.0085900006135761800
2016-04-04730.00738.70717.20728.4094270006856723600
2016-04-01758.50761.10740.90742.901451600010836431400
2016-03-31752.60762.10746.30760.90114870008697108900
2016-03-30750.70755.90744.20750.1082090006157367400
2016-03-29740.00759.70738.10755.2075160005649837600
2016-03-28735.30749.40734.90749.4085290006320490500
2016-03-25729.00730.80722.00728.2050960003703968000
2016-03-24724.00732.00717.80724.0070170005085086900
2016-03-23726.60731.80725.80727.8053800003917133200
2016-03-22717.90726.90715.20725.7078760005692291700
2016-03-18703.00713.30694.80713.30125770008880826700
2016-03-17699.60714.30688.80693.0059280004151628000
2016-03-16689.00700.50688.00692.6051230003557959300
2016-03-15697.80703.30686.30695.8056530003929484700
2016-03-14684.80703.60682.10700.9064760004510390300
2016-03-11659.10677.60658.10676.8078520005240840400
2016-03-10666.00671.90656.80668.0078040005196540200
2016-03-09667.40671.90658.10658.60142860009461334900
2016-03-08705.70714.30687.60699.7098640006907794500
2016-03-07699.00723.80697.30707.1092100006549279700
2016-03-04683.30693.70678.00693.0063640004378952500
2016-03-03675.90689.90674.20684.8053740003671233200
2016-03-02651.50671.60648.00670.0081730005430021500
2016-03-01632.30634.50612.40629.4089850005602576800
2016-02-29650.00659.90638.30638.3085420005529037300
2016-02-26658.00664.90641.70641.8060410003922917000
2016-02-25638.00656.00637.10652.4081990005295687900
2016-02-24643.70650.00631.10643.2061010003920495400
2016-02-23657.90666.20650.20652.2071470004700824800
2016-02-22648.60668.00645.30656.1088640005802710300
2016-02-19687.00688.00661.20668.6079980005363582600
2016-02-18701.00707.00690.70697.0092010006433075300
2016-02-17702.00715.90674.40685.20106400007378855100
2016-02-16691.20723.70688.10712.2062750004469254600
2016-02-15676.00708.40667.10703.8074280005115636500
2016-02-12654.40667.10644.10646.00128070008391770900
2016-02-10717.00722.00687.40698.4090560006364502000
2016-02-09734.00737.70717.30718.6071350005169165900
2016-02-08719.00764.10714.80760.0091030006794243700
2016-02-05715.00729.50712.70726.6060620004366684200
2016-02-04710.20743.10710.20731.5062020004513372000
2016-02-03743.00744.90712.90712.9071310005143263200
2016-02-02765.40770.70753.70753.8065590004992645400
2016-02-01790.00801.60774.20782.1092860007285591100
2016-01-29756.40781.40740.70773.8099570007580080500
2016-01-28756.50763.90749.00750.9070620005324844700
2016-01-27755.10765.00750.60760.2067270005095894500
2016-01-26743.50747.70734.00735.9062590004634973600
2016-01-25751.70760.50744.20755.3089800006756440400
2016-01-22717.40731.20710.00730.3072670005237989800
2016-01-21715.70729.50696.60696.60118380008419349700
2016-01-20751.00752.60717.20717.80109000007931270700
2016-01-19751.00763.10744.50755.5061360004618784500
2016-01-18747.90760.10739.50756.3065060004883553500
2016-01-15780.10784.00758.50763.2065550005029822300
2016-01-14773.00775.60754.40768.30100650007694479500
2016-01-13775.00801.50771.50794.8079410006279884000
2016-01-12777.30788.60763.90763.90127110009787787300
2016-01-08801.40813.10791.10791.101542200012352364900
2016-01-07825.00834.40807.10808.60100010008195570900
2016-01-06850.40863.40826.50831.401676800014078609800
2016-01-05833.80851.00828.00849.301812200015287316200
2016-01-04811.10839.20808.90821.50104930008656539400
2015-12-30838.10845.00821.50822.9064500005370655200
2015-12-29823.20830.20813.80828.5070580005814198100
2015-12-28798.00834.20797.80830.701307900010748998500
2015-12-25785.00791.90776.80785.4039250003082078000
2015-12-24789.40798.00782.30782.5053020004186260000
2015-12-22782.50789.30776.10779.5064430005033421200
2015-12-21764.60796.30757.10792.701359600010646896600
2015-12-18785.30808.90775.50775.501332300010469127100
2015-12-17794.00806.70783.90786.60125290009945323500
2015-12-16770.00781.70764.00776.40120750009335097100
2015-12-15795.00797.50760.30761.101751100013481520100
2015-12-14791.10802.70784.30800.9087260006936875400
2015-12-11788.00809.80788.00808.30108060008640798000
2015-12-10788.10804.60786.90797.6081660006518305600
2015-12-09795.00805.30791.30794.2090430007204569600
2015-12-08824.40824.80803.00803.00121410009842931500
2015-12-07829.10832.30823.10824.1059600004932289300
2015-12-04832.20833.90819.60824.001477800012214410800
2015-12-03829.60840.60820.20839.0099120008277960000
2015-12-02849.60850.00831.60831.601206100010119515800
2015-12-01841.00858.90825.10855.401868200015835325400
2015-11-30826.70842.10817.70842.101967700016462329900
2015-11-27845.10848.10823.70825.701946300016246453400

   ※ 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