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
2021-04-20	1,481	1,481	1,446	1,455	66,300	1,455
2021-04-19	1,485	1,500	1,478	1,484	27,200	1,484
2021-04-16	1,468	1,487	1,468	1,486	15,000	1,486
2021-04-15	1,466	1,479	1,466	1,473	9,900	1,473
2021-04-14	1,471	1,473	1,460	1,465	30,400	1,465
2021-04-13	1,468	1,480	1,466	1,477	23,200	1,477
2021-04-12	1,470	1,487	1,464	1,467	14,500	1,467
2021-04-09	1,467	1,483	1,467	1,470	19,600	1,470
2021-04-08	1,500	1,505	1,467	1,467	49,600	1,467
2021-04-07	1,480	1,512	1,474	1,508	53,100	1,508
2021-04-06	1,482	1,495	1,455	1,477	59,800	1,477
2021-04-05	1,492	1,496	1,474	1,486	60,200	1,486
2021-04-02	1,493	1,495	1,474	1,482	23,600	1,482
2021-04-01	1,504	1,520	1,472	1,474	76,300	1,474
2021-03-31	1,516	1,532	1,500	1,500	49,100	1,500
2021-03-30	1,552	1,576	1,515	1,534	59,800	1,534
2021-03-29	1,573	1,591	1,560	1,591	50,600	1,591
2021-03-26	1,568	1,569	1,542	1,555	54,200	1,555
2021-03-25	1,519	1,554	1,519	1,550	33,000	1,550
2021-03-24	1,568	1,568	1,504	1,519	69,700	1,519
2021-03-23	1,597	1,597	1,573	1,573	46,100	1,573
2021-03-22	1,593	1,598	1,572	1,588	36,500	1,588
2021-03-19	1,550	1,596	1,544	1,596	80,000	1,596
2021-03-18	1,552	1,562	1,536	1,561	33,100	1,561
2021-03-17	1,560	1,560	1,535	1,552	17,400	1,552
2021-03-16	1,542	1,560	1,534	1,560	39,500	1,560
2021-03-15	1,511	1,565	1,511	1,541	65,100	1,541
2021-03-12	1,502	1,512	1,493	1,506	61,400	1,506
2021-03-11	1,507	1,524	1,500	1,521	24,600	1,521
2021-03-10	1,520	1,520	1,481	1,490	32,000	1,490
2021-03-09	1,516	1,522	1,494	1,512	40,800	1,512
2021-03-08	1,514	1,521	1,470	1,486	38,700	1,486
2021-03-05	1,464	1,498	1,449	1,498	31,400	1,498
2021-03-04	1,452	1,470	1,451	1,467	31,500	1,467
2021-03-03	1,452	1,486	1,440	1,464	45,300	1,464
2021-03-02	1,499	1,499	1,443	1,451	38,700	1,451
2021-03-01	1,465	1,492	1,465	1,492	27,400	1,492
2021-02-26	1,455	1,490	1,455	1,458	48,100	1,458
2021-02-25	1,475	1,486	1,468	1,479	44,100	1,479
2021-02-24	1,472	1,472	1,442	1,445	41,800	1,445
2021-02-22	1,488	1,489	1,469	1,473	16,200	1,473
2021-02-19	1,465	1,480	1,460	1,471	26,000	1,471
2021-02-18	1,516	1,517	1,485	1,490	51,600	1,490
2021-02-17	1,520	1,525	1,513	1,515	16,800	1,515
2021-02-16	1,526	1,530	1,506	1,522	23,400	1,522
2021-02-15	1,542	1,553	1,511	1,521	20,100	1,521
2021-02-12	1,572	1,572	1,524	1,524	20,300	1,524
2021-02-10	1,608	1,608	1,544	1,546	39,900	1,546
2021-02-09	1,591	1,619	1,591	1,619	27,700	1,619
2021-02-08	1,591	1,614	1,590	1,599	51,700	1,599
2021-02-05	1,600	1,603	1,564	1,585	43,900	1,585
2021-02-04	1,522	1,610	1,522	1,600	126,700	1,600
2021-02-03	1,501	1,525	1,501	1,510	24,900	1,510
2021-02-02	1,508	1,528	1,499	1,500	47,900	1,500
2021-02-01	1,518	1,530	1,497	1,497	27,300	1,497
2021-01-29	1,536	1,538	1,510	1,519	19,500	1,519
2021-01-28	1,495	1,539	1,493	1,532	33,600	1,532
2021-01-27	1,500	1,518	1,496	1,514	25,500	1,514
2021-01-26	1,509	1,517	1,492	1,497	23,700	1,497
2021-01-25	1,505	1,514	1,499	1,501	13,900	1,501
2021-01-22	1,500	1,512	1,494	1,494	23,700	1,494
2021-01-21	1,517	1,530	1,494	1,511	29,300	1,511
2021-01-20	1,502	1,522	1,491	1,517	19,000	1,517
2021-01-19	1,522	1,522	1,488	1,494	22,200	1,494
2021-01-18	1,517	1,527	1,507	1,520	12,400	1,520
2021-01-15	1,544	1,548	1,527	1,527	29,500	1,527
2021-01-14	1,556	1,558	1,531	1,546	29,100	1,546
2021-01-13	1,543	1,558	1,536	1,556	31,800	1,556
2021-01-12	1,563	1,568	1,539	1,543	22,100	1,543
2021-01-08	1,539	1,568	1,535	1,568	33,000	1,568
2021-01-07	1,542	1,557	1,528	1,536	21,100	1,536
2021-01-06	1,512	1,542	1,512	1,542	12,800	1,542
2021-01-05	1,509	1,519	1,501	1,511	11,800	1,511
2021-01-04	1,521	1,521	1,487	1,509	17,000	1,509

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