4216 旭有機材(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-01	1,467	1,489	1,458	1,489	19,300	1,489
2020-11-30	1,486	1,486	1,456	1,457	20,700	1,457
2020-11-27	1,475	1,494	1,467	1,488	33,300	1,488
2020-11-26	1,449	1,478	1,440	1,475	32,000	1,475
2020-11-25	1,430	1,468	1,430	1,442	35,700	1,442
2020-11-24	1,469	1,469	1,424	1,426	19,000	1,426
2020-11-20	1,419	1,430	1,408	1,425	19,200	1,425
2020-11-19	1,442	1,443	1,422	1,422	16,400	1,422
2020-11-18	1,462	1,462	1,437	1,452	18,500	1,452
2020-11-17	1,453	1,463	1,432	1,461	37,500	1,461
2020-11-16	1,427	1,439	1,419	1,437	28,200	1,437
2020-11-13	1,460	1,460	1,422	1,425	20,300	1,425
2020-11-12	1,478	1,484	1,463	1,474	21,100	1,474
2020-11-11	1,476	1,476	1,443	1,468	30,200	1,468
2020-11-10	1,480	1,497	1,447	1,450	41,300	1,450
2020-11-09	1,490	1,505	1,467	1,484	25,600	1,484
2020-11-06	1,424	1,473	1,419	1,473	42,000	1,473
2020-11-05	1,406	1,424	1,389	1,424	35,600	1,424
2020-11-04	1,403	1,416	1,395	1,406	33,800	1,406
2020-11-02	1,372	1,399	1,360	1,399	47,400	1,399
2020-10-30	1,367	1,368	1,338	1,350	29,100	1,350
2020-10-29	1,341	1,363	1,340	1,363	9,200	1,363
2020-10-28	1,350	1,361	1,343	1,360	15,900	1,360
2020-10-27	1,357	1,366	1,327	1,366	15,900	1,366
2020-10-26	1,321	1,357	1,321	1,357	20,400	1,357
2020-10-23	1,330	1,336	1,320	1,330	19,900	1,330
2020-10-22	1,344	1,344	1,317	1,325	15,400	1,325
2020-10-21	1,328	1,359	1,321	1,331	22,500	1,331
2020-10-20	1,352	1,363	1,328	1,328	18,000	1,328
2020-10-19	1,355	1,371	1,340	1,356	40,100	1,356
2020-10-16	1,328	1,359	1,328	1,342	30,800	1,342
2020-10-15	1,358	1,358	1,327	1,333	13,800	1,333
2020-10-14	1,361	1,370	1,354	1,355	16,600	1,355
2020-10-13	1,367	1,367	1,351	1,361	17,200	1,361
2020-10-12	1,377	1,380	1,355	1,362	13,600	1,362
2020-10-09	1,369	1,387	1,369	1,382	32,200	1,382
2020-10-08	1,353	1,362	1,349	1,360	20,500	1,360
2020-10-07	1,341	1,355	1,334	1,352	15,300	1,352
2020-10-06	1,368	1,368	1,351	1,353	8,400	1,353
2020-10-05	1,331	1,365	1,331	1,364	26,100	1,364
2020-10-02	1,371	1,372	1,304	1,311	54,200	1,311
2020-09-30	1,405	1,405	1,356	1,356	29,200	1,356
2020-09-29	1,425	1,431	1,392	1,410	48,300	1,410
2020-09-28	1,387	1,431	1,387	1,431	45,500	1,431
2020-09-25	1,366	1,401	1,366	1,387	49,100	1,387
2020-09-24	1,380	1,388	1,356	1,358	31,400	1,358
2020-09-23	1,357	1,399	1,355	1,399	36,200	1,399
2020-09-18	1,368	1,399	1,360	1,360	65,800	1,360
2020-09-17	1,357	1,371	1,351	1,368	33,300	1,368
2020-09-16	1,360	1,360	1,340	1,359	31,600	1,359
2020-09-15	1,380	1,380	1,351	1,356	30,400	1,356
2020-09-14	1,333	1,359	1,333	1,357	45,800	1,357
2020-09-11	1,299	1,315	1,288	1,315	34,900	1,315
2020-09-10	1,283	1,297	1,283	1,294	21,200	1,294
2020-09-09	1,292	1,299	1,278	1,283	40,500	1,283
2020-09-08	1,261	1,315	1,255	1,314	79,300	1,314
2020-09-07	1,239	1,273	1,236	1,252	43,500	1,252
2020-09-04	1,241	1,245	1,234	1,235	38,200	1,235
2020-09-03	1,263	1,274	1,250	1,250	32,100	1,250
2020-09-02	1,266	1,272	1,252	1,257	17,600	1,257
2020-09-01	1,251	1,261	1,240	1,256	24,800	1,256
2020-08-31	1,260	1,264	1,246	1,247	42,600	1,247
2020-08-28	1,258	1,275	1,238	1,246	83,000	1,246
2020-08-27	1,269	1,269	1,252	1,264	26,500	1,264
2020-08-26	1,250	1,277	1,245	1,273	36,500	1,273
2020-08-25	1,241	1,256	1,235	1,256	33,200	1,256
2020-08-24	1,254	1,259	1,228	1,231	51,100	1,231
2020-08-21	1,265	1,267	1,245	1,258	48,000	1,258
2020-08-20	1,303	1,305	1,265	1,265	38,600	1,265
2020-08-19	1,327	1,328	1,309	1,311	15,000	1,311
2020-08-18	1,314	1,324	1,309	1,321	22,300	1,321
2020-08-17	1,320	1,325	1,310	1,314	14,700	1,314
2020-08-14	1,313	1,328	1,302	1,315	32,600	1,315
2020-08-13	1,317	1,320	1,298	1,314	19,800	1,314
2020-08-12	1,296	1,305	1,286	1,298	31,200	1,298
2020-08-11	1,275	1,297	1,272	1,295	22,800	1,295
2020-08-07	1,272	1,279	1,256	1,268	22,000	1,268
2020-08-06	1,275	1,293	1,268	1,272	20,600	1,272
2020-08-05	1,316	1,316	1,261	1,283	27,500	1,283
2020-08-04	1,252	1,320	1,238	1,320	52,800	1,320
2020-08-03	1,312	1,324	1,222	1,222	80,700	1,222
2020-07-31	1,369	1,369	1,302	1,302	25,800	1,302
2020-07-30	1,395	1,399	1,364	1,369	26,900	1,369
2020-07-29	1,400	1,411	1,382	1,400	16,500	1,400
2020-07-28	1,395	1,423	1,382	1,422	18,100	1,422
2020-07-27	1,423	1,423	1,386	1,409	26,400	1,409
2020-07-22	1,451	1,465	1,430	1,430	24,300	1,430
2020-07-21	1,438	1,459	1,423	1,457	27,400	1,457
2020-07-20	1,419	1,427	1,403	1,427	20,500	1,427
2020-07-17	1,425	1,432	1,409	1,419	16,100	1,419
2020-07-16	1,428	1,429	1,407	1,423	14,400	1,423
2020-07-15	1,421	1,444	1,414	1,428	20,300	1,428
2020-07-14	1,410	1,420	1,393	1,420	19,200	1,420
2020-07-13	1,360	1,407	1,360	1,405	38,000	1,405
2020-07-10	1,376	1,379	1,345	1,346	31,900	1,346
2020-07-09	1,398	1,398	1,372	1,388	33,100	1,388
2020-07-08	1,410	1,419	1,384	1,403	34,600	1,403
2020-07-07	1,428	1,431	1,412	1,427	31,800	1,427
2020-07-06	1,414	1,449	1,413	1,440	25,000	1,440
2020-07-03	1,404	1,409	1,381	1,406	16,400	1,406
2020-07-02	1,445	1,447	1,385	1,397	29,200	1,397
2020-07-01	1,454	1,464	1,428	1,430	35,700	1,430
2020-06-30	1,440	1,464	1,427	1,428	30,900	1,428
2020-06-29	1,450	1,450	1,428	1,440	30,000	1,440
2020-06-26	1,441	1,467	1,425	1,466	33,300	1,466
2020-06-25	1,447	1,448	1,419	1,419	19,500	1,419
2020-06-24	1,457	1,472	1,447	1,462	21,200	1,462
2020-06-23	1,484	1,497	1,463	1,471	23,900	1,471
2020-06-22	1,478	1,500	1,472	1,483	19,700	1,483
2020-06-19	1,435	1,494	1,435	1,488	62,500	1,488
2020-06-18	1,463	1,464	1,433	1,464	39,600	1,464
2020-06-17	1,490	1,492	1,461	1,476	28,900	1,476
2020-06-16	1,440	1,470	1,440	1,470	51,900	1,470
2020-06-15	1,433	1,448	1,408	1,410	37,200	1,410
2020-06-12	1,437	1,440	1,410	1,431	47,900	1,431
2020-06-11	1,500	1,505	1,470	1,482	45,600	1,482
2020-06-10	1,511	1,524	1,500	1,517	40,200	1,517
2020-06-09	1,538	1,538	1,509	1,528	31,000	1,528
2020-06-08	1,526	1,535	1,509	1,533	41,500	1,533
2020-06-05	1,500	1,524	1,498	1,513	37,700	1,513
2020-06-04	1,529	1,529	1,496	1,511	38,300	1,511
2020-06-03	1,537	1,537	1,509	1,521	32,700	1,521
2020-06-02	1,528	1,539	1,520	1,527	22,100	1,527
2020-06-01	1,520	1,533	1,503	1,523	34,500	1,523
2020-05-29	1,543	1,556	1,517	1,522	30,300	1,522
2020-05-28	1,527	1,554	1,491	1,553	80,700	1,553
2020-05-27	1,478	1,510	1,459	1,510	43,300	1,510
2020-05-26	1,461	1,474	1,458	1,472	34,300	1,472
2020-05-25	1,480	1,485	1,459	1,467	28,900	1,467
2020-05-22	1,486	1,500	1,456	1,462	33,300	1,462
2020-05-21	1,520	1,520	1,479	1,498	59,300	1,498
2020-05-20	1,404	1,495	1,403	1,491	115,500	1,491
2020-05-19	1,346	1,346	1,316	1,344	41,300	1,344
2020-05-18	1,308	1,325	1,296	1,316	25,000	1,316
2020-05-15	1,321	1,322	1,293	1,321	30,500	1,321
2020-05-14	1,345	1,345	1,306	1,306	25,000	1,306
2020-05-13	1,350	1,364	1,336	1,362	16,900	1,362
2020-05-12	1,365	1,365	1,338	1,354	24,800	1,354
2020-05-11	1,321	1,350	1,320	1,350	27,400	1,350
2020-05-08	1,309	1,319	1,296	1,309	35,900	1,309
2020-05-07	1,287	1,296	1,274	1,289	25,300	1,289
2020-05-01	1,292	1,292	1,265	1,281	23,900	1,281
2020-04-30	1,313	1,322	1,282	1,301	42,300	1,301
2020-04-28	1,294	1,295	1,268	1,277	27,900	1,277
2020-04-27	1,270	1,297	1,255	1,294	19,600	1,294
2020-04-24	1,250	1,256	1,235	1,256	32,800	1,256
2020-04-23	1,237	1,261	1,221	1,261	33,900	1,261
2020-04-22	1,240	1,240	1,206	1,215	35,700	1,215
2020-04-21	1,275	1,277	1,242	1,258	49,200	1,258
2020-04-20	1,296	1,298	1,276	1,298	42,300	1,298
2020-04-17	1,313	1,325	1,284	1,294	52,000	1,294
2020-04-16	1,282	1,301	1,275	1,301	33,000	1,301
2020-04-15	1,325	1,326	1,290	1,297	41,200	1,297
2020-04-14	1,310	1,328	1,286	1,320	48,600	1,320
2020-04-13	1,397	1,397	1,321	1,322	38,800	1,322
2020-04-10	1,368	1,393	1,327	1,393	46,000	1,393
2020-04-09	1,349	1,362	1,329	1,355	33,400	1,355
2020-04-08	1,349	1,362	1,303	1,335	34,900	1,335
2020-04-07	1,329	1,345	1,296	1,344	54,400	1,344
2020-04-06	1,259	1,289	1,240	1,283	42,700	1,283
2020-04-03	1,275	1,301	1,237	1,259	23,900	1,259
2020-04-02	1,301	1,301	1,244	1,257	25,400	1,257
2020-04-01	1,400	1,404	1,299	1,311	36,500	1,311
2020-03-31	1,436	1,436	1,358	1,395	29,500	1,395
2020-03-30	1,409	1,425	1,342	1,424	39,500	1,424
2020-03-27	1,427	1,440	1,380	1,440	53,400	1,440
2020-03-26	1,374	1,379	1,320	1,367	47,300	1,367
2020-03-25	1,347	1,366	1,314	1,366	64,800	1,366
2020-03-24	1,267	1,317	1,264	1,317	64,400	1,317
2020-03-23	1,219	1,242	1,183	1,237	63,000	1,237
2020-03-19	1,201	1,286	1,196	1,217	56,900	1,217
2020-03-18	1,317	1,348	1,218	1,224	81,700	1,224
2020-03-17	1,272	1,340	1,222	1,326	93,400	1,326
2020-03-16	1,334	1,334	1,269	1,278	84,800	1,278
2020-03-13	1,277	1,277	1,200	1,244	113,700	1,244
2020-03-12	1,292	1,292	1,225	1,247	77,700	1,247
2020-03-11	1,290	1,334	1,290	1,297	66,500	1,297
2020-03-10	1,250	1,311	1,205	1,311	55,900	1,311
2020-03-09	1,313	1,322	1,268	1,279	72,100	1,279
2020-03-06	1,351	1,365	1,339	1,340	53,600	1,340
2020-03-05	1,396	1,417	1,382	1,391	38,500	1,391
2020-03-04	1,390	1,417	1,388	1,389	51,300	1,389
2020-03-03	1,472	1,496	1,419	1,419	45,500	1,419
2020-03-02	1,404	1,488	1,404	1,465	39,100	1,465
2020-02-28	1,441	1,465	1,416	1,423	50,000	1,423
2020-02-27	1,530	1,530	1,481	1,490	41,000	1,490
2020-02-26	1,516	1,534	1,500	1,527	38,700	1,527
2020-02-25	1,552	1,569	1,533	1,537	52,300	1,537
2020-02-21	1,601	1,643	1,600	1,620	22,800	1,620
2020-02-20	1,625	1,636	1,604	1,604	26,500	1,604
2020-02-19	1,612	1,629	1,604	1,610	32,800	1,610
2020-02-18	1,655	1,655	1,605	1,613	25,400	1,613
2020-02-17	1,671	1,671	1,640	1,655	21,000	1,655
2020-02-14	1,660	1,684	1,651	1,681	25,500	1,681
2020-02-13	1,681	1,691	1,668	1,681	23,300	1,681
2020-02-12	1,700	1,707	1,685	1,691	19,900	1,691
2020-02-10	1,685	1,705	1,685	1,690	35,300	1,690
2020-02-07	1,697	1,726	1,676	1,721	37,100	1,721
2020-02-06	1,644	1,693	1,636	1,684	59,400	1,684
2020-02-05	1,649	1,655	1,635	1,644	44,200	1,644
2020-02-04	1,633	1,653	1,631	1,649	36,000	1,649
2020-02-03	1,594	1,668	1,583	1,651	88,900	1,651
2020-01-31	1,693	1,747	1,688	1,714	40,300	1,714
2020-01-30	1,707	1,724	1,659	1,663	45,600	1,663
2020-01-29	1,684	1,704	1,673	1,700	27,900	1,700
2020-01-28	1,661	1,676	1,620	1,666	74,900	1,666
2020-01-27	1,716	1,727	1,692	1,692	32,200	1,692
2020-01-24	1,764	1,771	1,746	1,750	20,500	1,750
2020-01-23	1,774	1,784	1,760	1,764	24,400	1,764
2020-01-22	1,767	1,791	1,758	1,782	16,100	1,782
2020-01-21	1,791	1,792	1,759	1,767	21,600	1,767
2020-01-20	1,751	1,795	1,751	1,784	29,000	1,784
2020-01-17	1,723	1,755	1,723	1,744	26,800	1,744
2020-01-16	1,720	1,722	1,701	1,714	20,300	1,714
2020-01-15	1,722	1,728	1,707	1,717	17,600	1,717
2020-01-14	1,737	1,749	1,701	1,717	37,100	1,717
2020-01-10	1,758	1,761	1,711	1,737	41,100	1,737
2020-01-09	1,751	1,779	1,751	1,755	36,800	1,755
2020-01-08	1,777	1,777	1,732	1,748	38,000	1,748
2020-01-07	1,775	1,806	1,775	1,800	28,700	1,800
2020-01-06	1,767	1,768	1,736	1,763	44,800	1,763

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