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 |
---|---|---|---|---|---|---|
2023-02-08 | 2,683 | 2,751 | 2,673 | 2,746 | 148,600 | 2,746 |
2023-02-07 | 2,689 | 2,720 | 2,676 | 2,687 | 120,400 | 2,687 |
2023-02-06 | 2,648 | 2,689 | 2,642 | 2,689 | 119,500 | 2,689 |
2023-02-03 | 2,633 | 2,670 | 2,603 | 2,631 | 153,100 | 2,631 |
2023-02-02 | 2,718 | 2,730 | 2,636 | 2,637 | 264,800 | 2,637 |
2023-02-01 | 2,770 | 2,777 | 2,661 | 2,711 | 525,600 | 2,711 |
2023-01-31 | 2,948 | 2,992 | 2,926 | 2,960 | 169,500 | 2,960 |
2023-01-30 | 2,904 | 2,948 | 2,896 | 2,944 | 91,300 | 2,944 |
2023-01-27 | 2,954 | 2,955 | 2,895 | 2,902 | 65,200 | 2,902 |
2023-01-26 | 2,926 | 2,955 | 2,913 | 2,929 | 60,200 | 2,929 |
2023-01-25 | 2,915 | 2,932 | 2,890 | 2,918 | 52,600 | 2,918 |
2023-01-24 | 2,901 | 2,957 | 2,901 | 2,915 | 150,900 | 2,915 |
2023-01-23 | 2,816 | 2,878 | 2,805 | 2,860 | 124,700 | 2,860 |
2023-01-20 | 2,721 | 2,785 | 2,721 | 2,771 | 62,300 | 2,771 |
2023-01-19 | 2,718 | 2,732 | 2,703 | 2,725 | 28,600 | 2,725 |
2023-01-18 | 2,706 | 2,724 | 2,681 | 2,720 | 96,000 | 2,720 |
2023-01-17 | 2,699 | 2,719 | 2,692 | 2,703 | 54,600 | 2,703 |
2023-01-16 | 2,732 | 2,764 | 2,710 | 2,712 | 49,700 | 2,712 |
2023-01-13 | 2,756 | 2,794 | 2,755 | 2,768 | 42,700 | 2,768 |
2023-01-12 | 2,765 | 2,799 | 2,746 | 2,749 | 30,700 | 2,749 |
2023-01-11 | 2,748 | 2,810 | 2,745 | 2,760 | 66,800 | 2,760 |
2023-01-10 | 2,739 | 2,769 | 2,724 | 2,724 | 48,600 | 2,724 |
2023-01-06 | 2,634 | 2,710 | 2,602 | 2,699 | 62,500 | 2,699 |
2023-01-05 | 2,699 | 2,700 | 2,620 | 2,642 | 103,800 | 2,642 |
2023-01-04 | 2,778 | 2,788 | 2,702 | 2,702 | 87,200 | 2,702 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株