4216 旭有機材(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,4811,4811,4461,45566,3001,455
2021-04-191,4851,5001,4781,48427,2001,484
2021-04-161,4681,4871,4681,48615,0001,486
2021-04-151,4661,4791,4661,4739,9001,473
2021-04-141,4711,4731,4601,46530,4001,465
2021-04-131,4681,4801,4661,47723,2001,477
2021-04-121,4701,4871,4641,46714,5001,467
2021-04-091,4671,4831,4671,47019,6001,470
2021-04-081,5001,5051,4671,46749,6001,467
2021-04-071,4801,5121,4741,50853,1001,508
2021-04-061,4821,4951,4551,47759,8001,477
2021-04-051,4921,4961,4741,48660,2001,486
2021-04-021,4931,4951,4741,48223,6001,482
2021-04-011,5041,5201,4721,47476,3001,474
2021-03-311,5161,5321,5001,50049,1001,500
2021-03-301,5521,5761,5151,53459,8001,534
2021-03-291,5731,5911,5601,59150,6001,591
2021-03-261,5681,5691,5421,55554,2001,555
2021-03-251,5191,5541,5191,55033,0001,550
2021-03-241,5681,5681,5041,51969,7001,519
2021-03-231,5971,5971,5731,57346,1001,573
2021-03-221,5931,5981,5721,58836,5001,588
2021-03-191,5501,5961,5441,59680,0001,596
2021-03-181,5521,5621,5361,56133,1001,561
2021-03-171,5601,5601,5351,55217,4001,552
2021-03-161,5421,5601,5341,56039,5001,560
2021-03-151,5111,5651,5111,54165,1001,541
2021-03-121,5021,5121,4931,50661,4001,506
2021-03-111,5071,5241,5001,52124,6001,521
2021-03-101,5201,5201,4811,49032,0001,490
2021-03-091,5161,5221,4941,51240,8001,512
2021-03-081,5141,5211,4701,48638,7001,486
2021-03-051,4641,4981,4491,49831,4001,498
2021-03-041,4521,4701,4511,46731,5001,467
2021-03-031,4521,4861,4401,46445,3001,464
2021-03-021,4991,4991,4431,45138,7001,451
2021-03-011,4651,4921,4651,49227,4001,492
2021-02-261,4551,4901,4551,45848,1001,458
2021-02-251,4751,4861,4681,47944,1001,479
2021-02-241,4721,4721,4421,44541,8001,445
2021-02-221,4881,4891,4691,47316,2001,473
2021-02-191,4651,4801,4601,47126,0001,471
2021-02-181,5161,5171,4851,49051,6001,490
2021-02-171,5201,5251,5131,51516,8001,515
2021-02-161,5261,5301,5061,52223,4001,522
2021-02-151,5421,5531,5111,52120,1001,521
2021-02-121,5721,5721,5241,52420,3001,524
2021-02-101,6081,6081,5441,54639,9001,546
2021-02-091,5911,6191,5911,61927,7001,619
2021-02-081,5911,6141,5901,59951,7001,599
2021-02-051,6001,6031,5641,58543,9001,585
2021-02-041,5221,6101,5221,600126,7001,600
2021-02-031,5011,5251,5011,51024,9001,510
2021-02-021,5081,5281,4991,50047,9001,500
2021-02-011,5181,5301,4971,49727,3001,497
2021-01-291,5361,5381,5101,51919,5001,519
2021-01-281,4951,5391,4931,53233,6001,532
2021-01-271,5001,5181,4961,51425,5001,514
2021-01-261,5091,5171,4921,49723,7001,497
2021-01-251,5051,5141,4991,50113,9001,501
2021-01-221,5001,5121,4941,49423,7001,494
2021-01-211,5171,5301,4941,51129,3001,511
2021-01-201,5021,5221,4911,51719,0001,517
2021-01-191,5221,5221,4881,49422,2001,494
2021-01-181,5171,5271,5071,52012,4001,520
2021-01-151,5441,5481,5271,52729,5001,527
2021-01-141,5561,5581,5311,54629,1001,546
2021-01-131,5431,5581,5361,55631,8001,556
2021-01-121,5631,5681,5391,54322,1001,543
2021-01-081,5391,5681,5351,56833,0001,568
2021-01-071,5421,5571,5281,53621,1001,536
2021-01-061,5121,5421,5121,54212,8001,542
2021-01-051,5091,5191,5011,51111,8001,511
2021-01-041,5211,5211,4871,50917,0001,509

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