4216 旭有機材(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-082,6832,7512,6732,746148,6002,746
2023-02-072,6892,7202,6762,687120,4002,687
2023-02-062,6482,6892,6422,689119,5002,689
2023-02-032,6332,6702,6032,631153,1002,631
2023-02-022,7182,7302,6362,637264,8002,637
2023-02-012,7702,7772,6612,711525,6002,711
2023-01-312,9482,9922,9262,960169,5002,960
2023-01-302,9042,9482,8962,94491,3002,944
2023-01-272,9542,9552,8952,90265,2002,902
2023-01-262,9262,9552,9132,92960,2002,929
2023-01-252,9152,9322,8902,91852,6002,918
2023-01-242,9012,9572,9012,915150,9002,915
2023-01-232,8162,8782,8052,860124,7002,860
2023-01-202,7212,7852,7212,77162,3002,771
2023-01-192,7182,7322,7032,72528,6002,725
2023-01-182,7062,7242,6812,72096,0002,720
2023-01-172,6992,7192,6922,70354,6002,703
2023-01-162,7322,7642,7102,71249,7002,712
2023-01-132,7562,7942,7552,76842,7002,768
2023-01-122,7652,7992,7462,74930,7002,749
2023-01-112,7482,8102,7452,76066,8002,760
2023-01-102,7392,7692,7242,72448,6002,724
2023-01-062,6342,7102,6022,69962,5002,699
2023-01-052,6992,7002,6202,642103,8002,642
2023-01-042,7782,7882,7022,70287,2002,702

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