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
2022-01-191,6661,7091,6551,66387,0001,663
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