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