4216 旭有機材(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,9711,9931,9301,99255,0001,992
2022-06-231,9862,0031,9631,97446,3001,974
2022-06-222,0412,0411,9761,98347,4001,983
2022-06-212,0162,0332,0002,01045,4002,010
2022-06-202,0582,0601,9651,97650,8001,976
2022-06-172,0202,0612,0142,05259,3002,052
2022-06-162,1262,1612,0942,10245,4002,102
2022-06-152,1052,1352,0982,10442,5002,104
2022-06-142,0982,1142,0772,10771,9002,107
2022-06-132,1552,1942,1412,16064,1002,160
2022-06-102,2602,2712,2102,23057,1002,230
2022-06-092,2992,3182,2702,27647,5002,276
2022-06-082,2582,3152,2452,307102,7002,307
2022-06-072,1992,2662,1832,24260,6002,242
2022-06-062,2002,2212,1712,17974,6002,179
2022-06-032,2722,2772,2042,21589,0002,215
2022-06-022,2782,2802,2322,252129,9002,252
2022-06-012,1052,2702,1032,259257,1002,259
2022-05-312,0402,0892,0292,08084,8002,080
2022-05-301,9972,0431,9852,041111,9002,041
2022-05-271,9301,9721,9301,96252,3001,962
2022-05-261,8871,9291,8871,91341,7001,913
2022-05-251,9561,9561,8771,87758,1001,877
2022-05-241,9191,9311,9071,92157,4001,921
2022-05-231,9471,9541,9121,92032,5001,920
2022-05-201,9031,9261,8991,92033,5001,920
2022-05-191,8761,8961,8671,89653,5001,896
2022-05-181,9801,9871,9341,93761,3001,937
2022-05-171,9802,0021,9561,96962,2001,969
2022-05-161,8951,9961,8811,940154,2001,940
2022-05-131,8901,9191,8711,911107,0001,911
2022-05-121,8681,8751,8421,86059,9001,860
2022-05-111,8621,8901,8531,88133,9001,881
2022-05-101,8701,8891,8401,88041,4001,880
2022-05-091,9241,9241,8971,89738,6001,897
2022-05-061,8871,9311,8801,92858,1001,928
2022-05-021,8801,8891,8351,86783,8001,867
2022-04-281,8301,8971,8301,88949,0001,889
2022-04-271,8171,8391,8081,82785,2001,827
2022-04-261,8481,8701,8311,85342,9001,853
2022-04-251,8241,8451,8051,81848,2001,818
2022-04-221,8801,8831,8491,87361,5001,873
2022-04-211,8841,9151,8841,91035,7001,910
2022-04-201,8841,9081,8751,88136,0001,881
2022-04-191,8631,8881,8591,88137,1001,881
2022-04-181,8851,8971,8541,87538,8001,875
2022-04-151,9141,9221,8941,90352,4001,903
2022-04-141,9191,9501,9131,94951,8001,949
2022-04-131,8751,9141,8751,91041,7001,910
2022-04-121,8811,8891,8651,88041,9001,880
2022-04-111,9201,9411,8861,91046,4001,910
2022-04-081,9161,9351,9021,91159,9001,911
2022-04-071,9031,9101,8631,89879,5001,898
2022-04-061,9851,9921,9431,95350,3001,953
2022-04-052,0142,0351,9992,01652,6002,016
2022-04-041,9651,9941,9581,99441,3001,994
2022-04-011,9701,9831,9451,95859,3001,958
2022-03-311,9952,0311,9902,00745,6002,007
2022-03-302,0692,0691,9922,02374,4002,023
2022-03-292,0422,0652,0322,06543,6002,065
2022-03-282,0782,0782,0282,05252,9002,052
2022-03-252,1002,1002,0442,08990,8002,089
2022-03-242,0672,0872,0522,06050,0002,060
2022-03-232,0582,1152,0462,101130,9002,101
2022-03-222,0932,0982,0222,040126,1002,040
2022-03-181,9952,0501,9652,043133,1002,043
2022-03-171,9531,9881,9351,97074,6001,970
2022-03-161,9611,9671,9211,92372,5001,923
2022-03-151,9461,9711,9111,95859,6001,958
2022-03-141,9061,9351,8791,91267,5001,912
2022-03-111,8901,9151,8591,87145,8001,871
2022-03-101,8871,9301,8801,90571,7001,905
2022-03-091,8491,8801,8191,82880,0001,828
2022-03-081,9031,9091,8351,84798,2001,847
2022-03-071,9931,9931,9291,94298,8001,942
2022-03-042,0602,0601,9852,027126,9002,027
2022-03-032,0732,1262,0702,086105,6002,086
2022-03-022,0692,0862,0232,02390,8002,023
2022-03-012,1022,1172,0312,036102,7002,036
2022-02-282,0372,0902,0262,084121,2002,084
2022-02-251,9701,9951,9291,98696,4001,986
2022-02-241,9661,9681,9301,964112,5001,964
2022-02-222,0012,0311,9801,98694,2001,986
2022-02-212,0562,0642,0392,04468,8002,044
2022-02-182,0612,1082,0532,08746,2002,087
2022-02-172,1692,1692,0962,10170,9002,101
2022-02-162,1382,1692,0942,15698,1002,156
2022-02-152,0802,1172,0742,09879,6002,098
2022-02-142,1322,1332,0722,099120,0002,099
2022-02-102,1682,1872,1052,164127,2002,164
2022-02-092,1592,1872,1352,150114,9002,150
2022-02-082,1652,1682,1252,143133,4002,143
2022-02-072,1802,1982,1432,164151,5002,164
2022-02-042,1302,2182,1252,170259,6002,170
2022-02-032,0792,1892,0702,151229,2002,151
2022-02-022,0002,1311,9532,100363,0002,100
2022-02-012,0372,0441,9011,973305,7001,973
2022-01-311,7081,7751,7081,772112,2001,772
2022-01-281,6941,7221,6681,70564,5001,705
2022-01-271,7211,7351,6501,666106,3001,666
2022-01-261,7181,7401,7151,72161,9001,721
2022-01-251,7391,7471,7021,718146,3001,718
2022-01-241,6721,7461,6721,72678,7001,726
2022-01-211,6571,6721,6301,67160,2001,671
2022-01-201,6501,6801,6381,67079,8001,670
2022-01-191,6661,7091,6551,66387,0001,663
2022-01-181,7141,7261,6851,69653,3001,696
2022-01-171,7451,7671,7191,71938,5001,719
2022-01-141,7471,7491,7171,73133,2001,731
2022-01-131,7851,7941,7511,75541,2001,755
2022-01-121,7371,7791,7331,77267,9001,772
2022-01-111,7131,7431,7131,73743,2001,737
2022-01-071,7291,7411,7021,72353,8001,723
2022-01-061,7001,7391,7001,72445,0001,724
2022-01-051,7011,7351,6891,72641,8001,726
2022-01-041,7441,7441,7031,70734,8001,707

分割・併合履歴 : [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株