4216 旭有機材(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 4,020 | 4,035 | 3,980 | 4,000 | 31,000 | 4,000 |
| 2025-06-30 | 4,080 | 4,105 | 4,045 | 4,045 | 33,600 | 4,045 |
| 2025-06-27 | 4,075 | 4,095 | 4,055 | 4,080 | 32,300 | 4,080 |
| 2025-06-26 | 3,985 | 4,030 | 3,950 | 4,030 | 52,500 | 4,030 |
| 2025-06-25 | 3,970 | 3,990 | 3,940 | 3,985 | 47,100 | 3,985 |
| 2025-06-24 | 3,965 | 4,000 | 3,925 | 3,970 | 44,000 | 3,970 |
| 2025-06-23 | 3,875 | 3,905 | 3,820 | 3,895 | 30,000 | 3,895 |
| 2025-06-20 | 3,915 | 3,975 | 3,910 | 3,910 | 42,700 | 3,910 |
| 2025-06-19 | 3,970 | 3,980 | 3,920 | 3,940 | 20,600 | 3,940 |
| 2025-06-18 | 4,000 | 4,020 | 3,980 | 4,000 | 37,300 | 4,000 |
| 2025-06-17 | 3,945 | 4,000 | 3,915 | 3,980 | 51,100 | 3,980 |
| 2025-06-16 | 3,910 | 3,945 | 3,880 | 3,915 | 42,200 | 3,915 |
| 2025-06-13 | 3,835 | 3,885 | 3,790 | 3,870 | 35,100 | 3,870 |
| 2025-06-12 | 3,840 | 3,855 | 3,810 | 3,845 | 32,500 | 3,845 |
| 2025-06-11 | 3,775 | 3,835 | 3,735 | 3,830 | 39,100 | 3,830 |
| 2025-06-10 | 3,820 | 3,850 | 3,750 | 3,750 | 40,200 | 3,750 |
| 2025-06-09 | 3,830 | 3,830 | 3,760 | 3,785 | 24,100 | 3,785 |
| 2025-06-06 | 3,840 | 3,845 | 3,815 | 3,830 | 19,300 | 3,830 |
| 2025-06-05 | 3,810 | 3,840 | 3,795 | 3,815 | 24,100 | 3,815 |
| 2025-06-04 | 3,860 | 3,890 | 3,835 | 3,845 | 20,600 | 3,845 |
| 2025-06-03 | 3,910 | 3,910 | 3,855 | 3,855 | 23,500 | 3,855 |
| 2025-06-02 | 3,920 | 3,965 | 3,885 | 3,900 | 30,900 | 3,900 |
| 2025-05-30 | 3,845 | 3,925 | 3,830 | 3,925 | 63,300 | 3,925 |
| 2025-05-29 | 3,885 | 3,910 | 3,860 | 3,880 | 31,500 | 3,880 |
| 2025-05-28 | 3,925 | 3,935 | 3,850 | 3,850 | 41,200 | 3,850 |
| 2025-05-27 | 3,865 | 3,905 | 3,845 | 3,895 | 37,200 | 3,895 |
| 2025-05-26 | 3,865 | 3,880 | 3,850 | 3,860 | 20,900 | 3,860 |
| 2025-05-23 | 3,870 | 3,905 | 3,865 | 3,865 | 26,900 | 3,865 |
| 2025-05-22 | 3,850 | 3,865 | 3,825 | 3,840 | 31,700 | 3,840 |
| 2025-05-21 | 3,885 | 3,895 | 3,850 | 3,875 | 36,000 | 3,875 |
| 2025-05-20 | 3,850 | 3,885 | 3,830 | 3,865 | 46,500 | 3,865 |
| 2025-05-19 | 3,840 | 3,840 | 3,765 | 3,830 | 54,800 | 3,830 |
| 2025-05-16 | 3,900 | 3,910 | 3,805 | 3,850 | 76,000 | 3,850 |
| 2025-05-15 | 3,925 | 4,000 | 3,925 | 3,970 | 49,800 | 3,970 |
| 2025-05-14 | 3,950 | 4,010 | 3,920 | 3,980 | 50,500 | 3,980 |
| 2025-05-13 | 3,970 | 4,025 | 3,925 | 3,950 | 60,900 | 3,950 |
| 2025-05-12 | 3,865 | 3,910 | 3,850 | 3,900 | 30,800 | 3,900 |
| 2025-05-09 | 3,785 | 3,860 | 3,770 | 3,830 | 89,900 | 3,830 |
| 2025-05-08 | 3,745 | 3,765 | 3,690 | 3,760 | 28,500 | 3,760 |
| 2025-05-07 | 3,745 | 3,755 | 3,705 | 3,745 | 26,400 | 3,745 |
| 2025-05-02 | 3,745 | 3,765 | 3,695 | 3,745 | 24,400 | 3,745 |
| 2025-05-01 | 3,740 | 3,745 | 3,710 | 3,725 | 24,900 | 3,725 |
| 2025-04-30 | 3,755 | 3,770 | 3,715 | 3,740 | 43,700 | 3,740 |
| 2025-04-28 | 3,750 | 3,770 | 3,720 | 3,720 | 35,800 | 3,720 |
| 2025-04-25 | 3,715 | 3,750 | 3,695 | 3,745 | 23,800 | 3,745 |
| 2025-04-24 | 3,695 | 3,730 | 3,680 | 3,715 | 26,400 | 3,715 |
| 2025-04-23 | 3,650 | 3,680 | 3,640 | 3,680 | 58,100 | 3,680 |
| 2025-04-22 | 3,600 | 3,625 | 3,575 | 3,600 | 30,300 | 3,600 |
| 2025-04-21 | 3,540 | 3,595 | 3,540 | 3,555 | 27,700 | 3,555 |
| 2025-04-18 | 3,595 | 3,600 | 3,535 | 3,580 | 29,500 | 3,580 |
| 2025-04-17 | 3,505 | 3,580 | 3,460 | 3,580 | 47,000 | 3,580 |
| 2025-04-16 | 3,510 | 3,535 | 3,440 | 3,505 | 67,300 | 3,505 |
| 2025-04-15 | 3,515 | 3,525 | 3,480 | 3,525 | 48,600 | 3,525 |
| 2025-04-14 | 3,490 | 3,490 | 3,440 | 3,485 | 54,900 | 3,485 |
| 2025-04-11 | 3,375 | 3,460 | 3,255 | 3,460 | 68,400 | 3,460 |
| 2025-04-10 | 3,370 | 3,425 | 3,335 | 3,425 | 96,700 | 3,425 |
| 2025-04-09 | 3,225 | 3,225 | 3,085 | 3,130 | 69,900 | 3,130 |
| 2025-04-08 | 3,165 | 3,350 | 3,165 | 3,325 | 74,200 | 3,325 |
| 2025-04-07 | 2,971 | 3,120 | 2,949 | 3,095 | 76,100 | 3,095 |
| 2025-04-04 | 3,390 | 3,395 | 3,200 | 3,300 | 86,500 | 3,300 |
| 2025-04-03 | 3,475 | 3,525 | 3,450 | 3,525 | 55,200 | 3,525 |
| 2025-04-02 | 3,615 | 3,645 | 3,585 | 3,615 | 37,100 | 3,615 |
| 2025-04-01 | 3,625 | 3,655 | 3,610 | 3,615 | 25,800 | 3,615 |
| 2025-03-31 | 3,685 | 3,685 | 3,610 | 3,625 | 48,400 | 3,625 |
| 2025-03-28 | 3,855 | 3,885 | 3,765 | 3,770 | 40,400 | 3,770 |
| 2025-03-27 | 3,860 | 3,905 | 3,855 | 3,895 | 37,500 | 3,895 |
| 2025-03-26 | 3,890 | 3,900 | 3,865 | 3,880 | 28,800 | 3,880 |
| 2025-03-25 | 3,845 | 3,895 | 3,835 | 3,875 | 26,300 | 3,875 |
| 2025-03-24 | 3,895 | 3,900 | 3,840 | 3,845 | 43,700 | 3,845 |
| 2025-03-21 | 3,945 | 3,965 | 3,920 | 3,930 | 26,600 | 3,930 |
| 2025-03-19 | 3,935 | 3,980 | 3,935 | 3,950 | 25,700 | 3,950 |
| 2025-03-18 | 3,935 | 3,970 | 3,905 | 3,965 | 50,300 | 3,965 |
| 2025-03-17 | 3,895 | 3,955 | 3,895 | 3,920 | 69,800 | 3,920 |
| 2025-03-14 | 3,880 | 3,915 | 3,865 | 3,895 | 58,600 | 3,895 |
| 2025-03-13 | 3,835 | 3,910 | 3,835 | 3,885 | 73,700 | 3,885 |
| 2025-03-12 | 3,865 | 3,900 | 3,835 | 3,835 | 63,100 | 3,835 |
| 2025-03-11 | 3,890 | 3,920 | 3,810 | 3,880 | 39,500 | 3,880 |
| 2025-03-10 | 3,920 | 3,960 | 3,900 | 3,925 | 33,600 | 3,925 |
| 2025-03-07 | 3,960 | 3,970 | 3,910 | 3,940 | 37,300 | 3,940 |
| 2025-03-06 | 3,930 | 3,990 | 3,925 | 3,970 | 57,200 | 3,970 |
| 2025-03-05 | 3,880 | 3,915 | 3,855 | 3,860 | 43,600 | 3,860 |
| 2025-03-04 | 3,920 | 3,955 | 3,835 | 3,920 | 49,700 | 3,920 |
| 2025-03-03 | 3,885 | 3,930 | 3,885 | 3,925 | 60,700 | 3,925 |
| 2025-02-28 | 3,860 | 3,880 | 3,820 | 3,860 | 64,100 | 3,860 |
| 2025-02-27 | 3,845 | 3,900 | 3,845 | 3,890 | 51,800 | 3,890 |
| 2025-02-26 | 3,895 | 3,895 | 3,830 | 3,855 | 46,200 | 3,855 |
| 2025-02-25 | 3,860 | 3,925 | 3,845 | 3,870 | 50,500 | 3,870 |
| 2025-02-21 | 4,000 | 4,000 | 3,865 | 3,875 | 88,200 | 3,875 |
| 2025-02-20 | 4,045 | 4,050 | 3,990 | 4,010 | 40,500 | 4,010 |
| 2025-02-19 | 4,050 | 4,070 | 4,025 | 4,040 | 36,600 | 4,040 |
| 2025-02-18 | 4,035 | 4,080 | 4,030 | 4,045 | 30,900 | 4,045 |
| 2025-02-17 | 4,065 | 4,065 | 4,030 | 4,035 | 30,100 | 4,035 |
| 2025-02-14 | 4,085 | 4,110 | 4,075 | 4,075 | 22,100 | 4,075 |
| 2025-02-13 | 4,075 | 4,120 | 4,055 | 4,100 | 24,500 | 4,100 |
| 2025-02-12 | 4,090 | 4,110 | 4,055 | 4,070 | 57,100 | 4,070 |
| 2025-02-10 | 4,140 | 4,145 | 4,030 | 4,100 | 79,700 | 4,100 |
| 2025-02-07 | 4,240 | 4,295 | 4,190 | 4,260 | 28,400 | 4,260 |
| 2025-02-06 | 4,195 | 4,225 | 4,180 | 4,210 | 22,400 | 4,210 |
| 2025-02-05 | 4,240 | 4,260 | 4,180 | 4,210 | 39,300 | 4,210 |
| 2025-02-04 | 4,185 | 4,240 | 4,120 | 4,200 | 38,700 | 4,200 |
| 2025-02-03 | 4,070 | 4,180 | 4,025 | 4,140 | 111,200 | 4,140 |
| 2025-01-31 | 4,410 | 4,415 | 4,340 | 4,350 | 24,800 | 4,350 |
| 2025-01-30 | 4,420 | 4,455 | 4,385 | 4,410 | 29,300 | 4,410 |
| 2025-01-29 | 4,515 | 4,570 | 4,435 | 4,450 | 55,800 | 4,450 |
| 2025-01-28 | 4,360 | 4,495 | 4,335 | 4,465 | 86,100 | 4,465 |
| 2025-01-27 | 4,330 | 4,385 | 4,285 | 4,345 | 36,300 | 4,345 |
| 2025-01-24 | 4,270 | 4,310 | 4,240 | 4,280 | 19,600 | 4,280 |
| 2025-01-23 | 4,295 | 4,295 | 4,240 | 4,265 | 27,000 | 4,265 |
| 2025-01-22 | 4,240 | 4,285 | 4,225 | 4,275 | 25,800 | 4,275 |
| 2025-01-21 | 4,240 | 4,240 | 4,195 | 4,240 | 25,500 | 4,240 |
| 2025-01-20 | 4,230 | 4,260 | 4,195 | 4,210 | 17,000 | 4,210 |
| 2025-01-17 | 4,255 | 4,260 | 4,195 | 4,245 | 41,800 | 4,245 |
| 2025-01-16 | 4,305 | 4,325 | 4,245 | 4,245 | 25,600 | 4,245 |
| 2025-01-15 | 4,320 | 4,350 | 4,280 | 4,305 | 27,900 | 4,305 |
| 2025-01-14 | 4,320 | 4,345 | 4,255 | 4,270 | 39,700 | 4,270 |
| 2025-01-10 | 4,340 | 4,370 | 4,305 | 4,350 | 34,600 | 4,350 |
| 2025-01-09 | 4,330 | 4,345 | 4,315 | 4,340 | 27,900 | 4,340 |
| 2025-01-08 | 4,355 | 4,390 | 4,330 | 4,335 | 42,300 | 4,335 |
| 2025-01-07 | 4,470 | 4,470 | 4,365 | 4,380 | 38,400 | 4,380 |
| 2025-01-06 | 4,470 | 4,470 | 4,420 | 4,430 | 45,900 | 4,430 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株