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 |
---|---|---|---|---|---|---|
2022-06-24 | 1,971 | 1,993 | 1,930 | 1,992 | 55,000 | 1,992 |
2022-06-23 | 1,986 | 2,003 | 1,963 | 1,974 | 46,300 | 1,974 |
2022-06-22 | 2,041 | 2,041 | 1,976 | 1,983 | 47,400 | 1,983 |
2022-06-21 | 2,016 | 2,033 | 2,000 | 2,010 | 45,400 | 2,010 |
2022-06-20 | 2,058 | 2,060 | 1,965 | 1,976 | 50,800 | 1,976 |
2022-06-17 | 2,020 | 2,061 | 2,014 | 2,052 | 59,300 | 2,052 |
2022-06-16 | 2,126 | 2,161 | 2,094 | 2,102 | 45,400 | 2,102 |
2022-06-15 | 2,105 | 2,135 | 2,098 | 2,104 | 42,500 | 2,104 |
2022-06-14 | 2,098 | 2,114 | 2,077 | 2,107 | 71,900 | 2,107 |
2022-06-13 | 2,155 | 2,194 | 2,141 | 2,160 | 64,100 | 2,160 |
2022-06-10 | 2,260 | 2,271 | 2,210 | 2,230 | 57,100 | 2,230 |
2022-06-09 | 2,299 | 2,318 | 2,270 | 2,276 | 47,500 | 2,276 |
2022-06-08 | 2,258 | 2,315 | 2,245 | 2,307 | 102,700 | 2,307 |
2022-06-07 | 2,199 | 2,266 | 2,183 | 2,242 | 60,600 | 2,242 |
2022-06-06 | 2,200 | 2,221 | 2,171 | 2,179 | 74,600 | 2,179 |
2022-06-03 | 2,272 | 2,277 | 2,204 | 2,215 | 89,000 | 2,215 |
2022-06-02 | 2,278 | 2,280 | 2,232 | 2,252 | 129,900 | 2,252 |
2022-06-01 | 2,105 | 2,270 | 2,103 | 2,259 | 257,100 | 2,259 |
2022-05-31 | 2,040 | 2,089 | 2,029 | 2,080 | 84,800 | 2,080 |
2022-05-30 | 1,997 | 2,043 | 1,985 | 2,041 | 111,900 | 2,041 |
2022-05-27 | 1,930 | 1,972 | 1,930 | 1,962 | 52,300 | 1,962 |
2022-05-26 | 1,887 | 1,929 | 1,887 | 1,913 | 41,700 | 1,913 |
2022-05-25 | 1,956 | 1,956 | 1,877 | 1,877 | 58,100 | 1,877 |
2022-05-24 | 1,919 | 1,931 | 1,907 | 1,921 | 57,400 | 1,921 |
2022-05-23 | 1,947 | 1,954 | 1,912 | 1,920 | 32,500 | 1,920 |
2022-05-20 | 1,903 | 1,926 | 1,899 | 1,920 | 33,500 | 1,920 |
2022-05-19 | 1,876 | 1,896 | 1,867 | 1,896 | 53,500 | 1,896 |
2022-05-18 | 1,980 | 1,987 | 1,934 | 1,937 | 61,300 | 1,937 |
2022-05-17 | 1,980 | 2,002 | 1,956 | 1,969 | 62,200 | 1,969 |
2022-05-16 | 1,895 | 1,996 | 1,881 | 1,940 | 154,200 | 1,940 |
2022-05-13 | 1,890 | 1,919 | 1,871 | 1,911 | 107,000 | 1,911 |
2022-05-12 | 1,868 | 1,875 | 1,842 | 1,860 | 59,900 | 1,860 |
2022-05-11 | 1,862 | 1,890 | 1,853 | 1,881 | 33,900 | 1,881 |
2022-05-10 | 1,870 | 1,889 | 1,840 | 1,880 | 41,400 | 1,880 |
2022-05-09 | 1,924 | 1,924 | 1,897 | 1,897 | 38,600 | 1,897 |
2022-05-06 | 1,887 | 1,931 | 1,880 | 1,928 | 58,100 | 1,928 |
2022-05-02 | 1,880 | 1,889 | 1,835 | 1,867 | 83,800 | 1,867 |
2022-04-28 | 1,830 | 1,897 | 1,830 | 1,889 | 49,000 | 1,889 |
2022-04-27 | 1,817 | 1,839 | 1,808 | 1,827 | 85,200 | 1,827 |
2022-04-26 | 1,848 | 1,870 | 1,831 | 1,853 | 42,900 | 1,853 |
2022-04-25 | 1,824 | 1,845 | 1,805 | 1,818 | 48,200 | 1,818 |
2022-04-22 | 1,880 | 1,883 | 1,849 | 1,873 | 61,500 | 1,873 |
2022-04-21 | 1,884 | 1,915 | 1,884 | 1,910 | 35,700 | 1,910 |
2022-04-20 | 1,884 | 1,908 | 1,875 | 1,881 | 36,000 | 1,881 |
2022-04-19 | 1,863 | 1,888 | 1,859 | 1,881 | 37,100 | 1,881 |
2022-04-18 | 1,885 | 1,897 | 1,854 | 1,875 | 38,800 | 1,875 |
2022-04-15 | 1,914 | 1,922 | 1,894 | 1,903 | 52,400 | 1,903 |
2022-04-14 | 1,919 | 1,950 | 1,913 | 1,949 | 51,800 | 1,949 |
2022-04-13 | 1,875 | 1,914 | 1,875 | 1,910 | 41,700 | 1,910 |
2022-04-12 | 1,881 | 1,889 | 1,865 | 1,880 | 41,900 | 1,880 |
2022-04-11 | 1,920 | 1,941 | 1,886 | 1,910 | 46,400 | 1,910 |
2022-04-08 | 1,916 | 1,935 | 1,902 | 1,911 | 59,900 | 1,911 |
2022-04-07 | 1,903 | 1,910 | 1,863 | 1,898 | 79,500 | 1,898 |
2022-04-06 | 1,985 | 1,992 | 1,943 | 1,953 | 50,300 | 1,953 |
2022-04-05 | 2,014 | 2,035 | 1,999 | 2,016 | 52,600 | 2,016 |
2022-04-04 | 1,965 | 1,994 | 1,958 | 1,994 | 41,300 | 1,994 |
2022-04-01 | 1,970 | 1,983 | 1,945 | 1,958 | 59,300 | 1,958 |
2022-03-31 | 1,995 | 2,031 | 1,990 | 2,007 | 45,600 | 2,007 |
2022-03-30 | 2,069 | 2,069 | 1,992 | 2,023 | 74,400 | 2,023 |
2022-03-29 | 2,042 | 2,065 | 2,032 | 2,065 | 43,600 | 2,065 |
2022-03-28 | 2,078 | 2,078 | 2,028 | 2,052 | 52,900 | 2,052 |
2022-03-25 | 2,100 | 2,100 | 2,044 | 2,089 | 90,800 | 2,089 |
2022-03-24 | 2,067 | 2,087 | 2,052 | 2,060 | 50,000 | 2,060 |
2022-03-23 | 2,058 | 2,115 | 2,046 | 2,101 | 130,900 | 2,101 |
2022-03-22 | 2,093 | 2,098 | 2,022 | 2,040 | 126,100 | 2,040 |
2022-03-18 | 1,995 | 2,050 | 1,965 | 2,043 | 133,100 | 2,043 |
2022-03-17 | 1,953 | 1,988 | 1,935 | 1,970 | 74,600 | 1,970 |
2022-03-16 | 1,961 | 1,967 | 1,921 | 1,923 | 72,500 | 1,923 |
2022-03-15 | 1,946 | 1,971 | 1,911 | 1,958 | 59,600 | 1,958 |
2022-03-14 | 1,906 | 1,935 | 1,879 | 1,912 | 67,500 | 1,912 |
2022-03-11 | 1,890 | 1,915 | 1,859 | 1,871 | 45,800 | 1,871 |
2022-03-10 | 1,887 | 1,930 | 1,880 | 1,905 | 71,700 | 1,905 |
2022-03-09 | 1,849 | 1,880 | 1,819 | 1,828 | 80,000 | 1,828 |
2022-03-08 | 1,903 | 1,909 | 1,835 | 1,847 | 98,200 | 1,847 |
2022-03-07 | 1,993 | 1,993 | 1,929 | 1,942 | 98,800 | 1,942 |
2022-03-04 | 2,060 | 2,060 | 1,985 | 2,027 | 126,900 | 2,027 |
2022-03-03 | 2,073 | 2,126 | 2,070 | 2,086 | 105,600 | 2,086 |
2022-03-02 | 2,069 | 2,086 | 2,023 | 2,023 | 90,800 | 2,023 |
2022-03-01 | 2,102 | 2,117 | 2,031 | 2,036 | 102,700 | 2,036 |
2022-02-28 | 2,037 | 2,090 | 2,026 | 2,084 | 121,200 | 2,084 |
2022-02-25 | 1,970 | 1,995 | 1,929 | 1,986 | 96,400 | 1,986 |
2022-02-24 | 1,966 | 1,968 | 1,930 | 1,964 | 112,500 | 1,964 |
2022-02-22 | 2,001 | 2,031 | 1,980 | 1,986 | 94,200 | 1,986 |
2022-02-21 | 2,056 | 2,064 | 2,039 | 2,044 | 68,800 | 2,044 |
2022-02-18 | 2,061 | 2,108 | 2,053 | 2,087 | 46,200 | 2,087 |
2022-02-17 | 2,169 | 2,169 | 2,096 | 2,101 | 70,900 | 2,101 |
2022-02-16 | 2,138 | 2,169 | 2,094 | 2,156 | 98,100 | 2,156 |
2022-02-15 | 2,080 | 2,117 | 2,074 | 2,098 | 79,600 | 2,098 |
2022-02-14 | 2,132 | 2,133 | 2,072 | 2,099 | 120,000 | 2,099 |
2022-02-10 | 2,168 | 2,187 | 2,105 | 2,164 | 127,200 | 2,164 |
2022-02-09 | 2,159 | 2,187 | 2,135 | 2,150 | 114,900 | 2,150 |
2022-02-08 | 2,165 | 2,168 | 2,125 | 2,143 | 133,400 | 2,143 |
2022-02-07 | 2,180 | 2,198 | 2,143 | 2,164 | 151,500 | 2,164 |
2022-02-04 | 2,130 | 2,218 | 2,125 | 2,170 | 259,600 | 2,170 |
2022-02-03 | 2,079 | 2,189 | 2,070 | 2,151 | 229,200 | 2,151 |
2022-02-02 | 2,000 | 2,131 | 1,953 | 2,100 | 363,000 | 2,100 |
2022-02-01 | 2,037 | 2,044 | 1,901 | 1,973 | 305,700 | 1,973 |
2022-01-31 | 1,708 | 1,775 | 1,708 | 1,772 | 112,200 | 1,772 |
2022-01-28 | 1,694 | 1,722 | 1,668 | 1,705 | 64,500 | 1,705 |
2022-01-27 | 1,721 | 1,735 | 1,650 | 1,666 | 106,300 | 1,666 |
2022-01-26 | 1,718 | 1,740 | 1,715 | 1,721 | 61,900 | 1,721 |
2022-01-25 | 1,739 | 1,747 | 1,702 | 1,718 | 146,300 | 1,718 |
2022-01-24 | 1,672 | 1,746 | 1,672 | 1,726 | 78,700 | 1,726 |
2022-01-21 | 1,657 | 1,672 | 1,630 | 1,671 | 60,200 | 1,671 |
2022-01-20 | 1,650 | 1,680 | 1,638 | 1,670 | 79,800 | 1,670 |
2022-01-19 | 1,666 | 1,709 | 1,655 | 1,663 | 87,000 | 1,663 |
2022-01-18 | 1,714 | 1,726 | 1,685 | 1,696 | 53,300 | 1,696 |
2022-01-17 | 1,745 | 1,767 | 1,719 | 1,719 | 38,500 | 1,719 |
2022-01-14 | 1,747 | 1,749 | 1,717 | 1,731 | 33,200 | 1,731 |
2022-01-13 | 1,785 | 1,794 | 1,751 | 1,755 | 41,200 | 1,755 |
2022-01-12 | 1,737 | 1,779 | 1,733 | 1,772 | 67,900 | 1,772 |
2022-01-11 | 1,713 | 1,743 | 1,713 | 1,737 | 43,200 | 1,737 |
2022-01-07 | 1,729 | 1,741 | 1,702 | 1,723 | 53,800 | 1,723 |
2022-01-06 | 1,700 | 1,739 | 1,700 | 1,724 | 45,000 | 1,724 |
2022-01-05 | 1,701 | 1,735 | 1,689 | 1,726 | 41,800 | 1,726 |
2022-01-04 | 1,744 | 1,744 | 1,703 | 1,707 | 34,800 | 1,707 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株