4216 旭有機材(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,5471,5561,5371,55444,7001,554
2021-09-221,5481,5491,5121,51249,0001,512
2021-09-211,5601,5681,5401,56338,8001,563
2021-09-171,5651,5981,5601,59870,2001,598
2021-09-161,5501,5651,5451,56537,9001,565
2021-09-151,5471,5501,5351,55023,8001,550
2021-09-141,5541,5601,5401,56043,2001,560
2021-09-131,5501,5561,5401,55620,5001,556
2021-09-101,5161,5541,5161,55455,4001,554
2021-09-091,5201,5221,5091,52041,6001,520
2021-09-081,5021,5201,5021,52039,5001,520
2021-09-071,5231,5231,5131,51828,8001,518
2021-09-061,5341,5341,5051,51638,1001,516
2021-09-031,4981,5201,4931,52044,3001,520
2021-09-021,4901,5001,4831,49817,5001,498
2021-09-011,5001,5001,4791,49023,0001,490
2021-08-311,4711,5001,4711,49322,5001,493
2021-08-301,4581,4801,4581,48035,5001,480
2021-08-271,4421,4521,4361,45213,1001,452
2021-08-261,4551,4551,4381,44520,7001,445
2021-08-251,4251,4491,4221,44933,6001,449
2021-08-241,4101,4261,4091,42036,8001,420
2021-08-231,4161,4201,4031,40931,0001,409
2021-08-201,4101,4141,4001,40333,7001,403
2021-08-191,4171,4331,4101,42222,6001,422
2021-08-181,4131,4311,4091,42425,2001,424
2021-08-171,4231,4371,4171,42140,4001,421
2021-08-161,4391,4391,4131,41925,1001,419
2021-08-131,4311,4511,4201,44155,0001,441
2021-08-121,4481,4531,4251,42549,6001,425
2021-08-111,4161,4281,4061,42730,4001,427
2021-08-101,4311,4361,4001,40430,1001,404
2021-08-061,4371,4391,4261,43117,7001,431
2021-08-051,4251,4351,4201,43139,0001,431
2021-08-041,4261,4481,4151,43057,5001,430
2021-08-031,3951,4281,3801,42877,5001,428
2021-08-021,4011,4251,3881,409123,1001,409
2021-07-301,3511,3531,3311,33934,9001,339
2021-07-291,3521,3531,3381,35317,7001,353
2021-07-281,3481,3541,3361,34428,5001,344
2021-07-271,3651,3681,3541,35815,1001,358
2021-07-261,3561,3681,3531,35832,6001,358
2021-07-211,3531,3591,3311,34027,2001,340
2021-07-201,3271,3371,3171,33122,2001,331
2021-07-191,3511,3641,3281,33534,7001,335
2021-07-161,3511,3581,3511,35110,4001,351
2021-07-151,3661,3771,3551,35930,9001,359
2021-07-141,3641,3651,3551,36020,5001,360
2021-07-131,3591,3651,3541,36518,3001,365
2021-07-121,3431,3621,3431,35628,8001,356
2021-07-091,3241,3361,3081,32851,0001,328
2021-07-081,3371,3371,3241,32427,7001,324
2021-07-071,3371,3461,3321,33823,0001,338
2021-07-061,3381,3471,3381,34613,7001,346
2021-07-051,3401,3431,3361,33822,8001,338
2021-07-021,3391,3471,3351,33820,8001,338
2021-07-011,3391,3421,3351,33716,6001,337
2021-06-301,3451,3571,3381,33825,2001,338
2021-06-291,3511,3551,3431,34319,8001,343
2021-06-281,3601,3661,3511,36322,9001,363
2021-06-251,3531,3611,3471,35824,1001,358
2021-06-241,3431,3511,3351,35016,2001,350
2021-06-231,3461,3511,3421,34423,9001,344
2021-06-221,3501,3501,3321,34637,3001,346
2021-06-211,3401,3401,3231,32370,7001,323
2021-06-181,3461,3511,3371,33749,3001,337
2021-06-171,3501,3551,3451,34521,8001,345
2021-06-161,3571,3571,3441,35028,0001,350
2021-06-151,3541,3611,3391,34933,7001,349
2021-06-141,3541,3561,3391,35424,8001,354
2021-06-111,3551,3591,3491,35335,2001,353
2021-06-101,3591,3611,3411,35731,7001,357
2021-06-091,3651,3671,3481,34830,4001,348
2021-06-081,3561,3631,3511,36227,8001,362
2021-06-071,3511,3611,3411,35642,7001,356
2021-06-041,3411,3521,3361,34130,8001,341
2021-06-031,3351,3441,3201,34135,0001,341
2021-06-021,3251,3351,3201,32047,4001,320
2021-06-011,3181,3351,3081,33449,2001,334
2021-05-311,3191,3191,3061,31057,7001,310
2021-05-281,3231,3301,3101,31940,8001,319
2021-05-271,3211,3251,3041,30460,4001,304
2021-05-261,3291,3311,3181,32032,9001,320
2021-05-251,3631,3631,3201,32043,9001,320
2021-05-241,3301,3641,3301,35637,6001,356
2021-05-211,3401,3411,3181,32484,4001,324
2021-05-201,3271,3581,3271,34329,1001,343
2021-05-191,3411,3491,3201,32762,1001,327
2021-05-181,3451,3511,3411,34743,7001,347
2021-05-171,3601,3731,3321,34073,8001,340
2021-05-141,3631,3801,3621,36659,1001,366
2021-05-131,3611,3771,3531,35484,9001,354
2021-05-121,4211,4251,3971,40439,9001,404
2021-05-111,4361,4441,4191,42127,9001,421
2021-05-101,4461,4561,4331,44824,7001,448
2021-05-071,4041,4451,4021,43251,9001,432
2021-05-061,3691,4071,3681,38833,6001,388
2021-04-301,3801,3821,3651,36558,3001,365
2021-04-281,3881,3901,3771,38055,1001,380
2021-04-271,4081,4121,3901,39055,6001,390
2021-04-261,4371,4401,4021,40438,5001,404
2021-04-231,4321,4421,4221,43413,3001,434
2021-04-221,4271,4571,4171,45635,6001,456
2021-04-211,4341,4351,3951,403127,3001,403
2021-04-201,4811,4811,4461,45566,3001,455
2021-04-191,4851,5001,4781,48427,2001,484
2021-04-161,4681,4871,4681,48615,0001,486
2021-04-151,4661,4791,4661,4739,9001,473
2021-04-141,4711,4731,4601,46530,4001,465
2021-04-131,4681,4801,4661,47723,2001,477
2021-04-121,4701,4871,4641,46714,5001,467
2021-04-091,4671,4831,4671,47019,6001,470
2021-04-081,5001,5051,4671,46749,6001,467
2021-04-071,4801,5121,4741,50853,1001,508
2021-04-061,4821,4951,4551,47759,8001,477
2021-04-051,4921,4961,4741,48660,2001,486
2021-04-021,4931,4951,4741,48223,6001,482
2021-04-011,5041,5201,4721,47476,3001,474
2021-03-311,5161,5321,5001,50049,1001,500
2021-03-301,5521,5761,5151,53459,8001,534
2021-03-291,5731,5911,5601,59150,6001,591
2021-03-261,5681,5691,5421,55554,2001,555
2021-03-251,5191,5541,5191,55033,0001,550
2021-03-241,5681,5681,5041,51969,7001,519
2021-03-231,5971,5971,5731,57346,1001,573
2021-03-221,5931,5981,5721,58836,5001,588
2021-03-191,5501,5961,5441,59680,0001,596
2021-03-181,5521,5621,5361,56133,1001,561
2021-03-171,5601,5601,5351,55217,4001,552
2021-03-161,5421,5601,5341,56039,5001,560
2021-03-151,5111,5651,5111,54165,1001,541
2021-03-121,5021,5121,4931,50661,4001,506
2021-03-111,5071,5241,5001,52124,6001,521
2021-03-101,5201,5201,4811,49032,0001,490
2021-03-091,5161,5221,4941,51240,8001,512
2021-03-081,5141,5211,4701,48638,7001,486
2021-03-051,4641,4981,4491,49831,4001,498
2021-03-041,4521,4701,4511,46731,5001,467
2021-03-031,4521,4861,4401,46445,3001,464
2021-03-021,4991,4991,4431,45138,7001,451
2021-03-011,4651,4921,4651,49227,4001,492
2021-02-261,4551,4901,4551,45848,1001,458
2021-02-251,4751,4861,4681,47944,1001,479
2021-02-241,4721,4721,4421,44541,8001,445
2021-02-221,4881,4891,4691,47316,2001,473
2021-02-191,4651,4801,4601,47126,0001,471
2021-02-181,5161,5171,4851,49051,6001,490
2021-02-171,5201,5251,5131,51516,8001,515
2021-02-161,5261,5301,5061,52223,4001,522
2021-02-151,5421,5531,5111,52120,1001,521
2021-02-121,5721,5721,5241,52420,3001,524
2021-02-101,6081,6081,5441,54639,9001,546
2021-02-091,5911,6191,5911,61927,7001,619
2021-02-081,5911,6141,5901,59951,7001,599
2021-02-051,6001,6031,5641,58543,9001,585
2021-02-041,5221,6101,5221,600126,7001,600
2021-02-031,5011,5251,5011,51024,9001,510
2021-02-021,5081,5281,4991,50047,9001,500
2021-02-011,5181,5301,4971,49727,3001,497
2021-01-291,5361,5381,5101,51919,5001,519
2021-01-281,4951,5391,4931,53233,6001,532
2021-01-271,5001,5181,4961,51425,5001,514
2021-01-261,5091,5171,4921,49723,7001,497
2021-01-251,5051,5141,4991,50113,9001,501
2021-01-221,5001,5121,4941,49423,7001,494
2021-01-211,5171,5301,4941,51129,3001,511
2021-01-201,5021,5221,4911,51719,0001,517
2021-01-191,5221,5221,4881,49422,2001,494
2021-01-181,5171,5271,5071,52012,4001,520
2021-01-151,5441,5481,5271,52729,5001,527
2021-01-141,5561,5581,5311,54629,1001,546
2021-01-131,5431,5581,5361,55631,8001,556
2021-01-121,5631,5681,5391,54322,1001,543
2021-01-081,5391,5681,5351,56833,0001,568
2021-01-071,5421,5571,5281,53621,1001,536
2021-01-061,5121,5421,5121,54212,8001,542
2021-01-051,5091,5191,5011,51111,8001,511
2021-01-041,5211,5211,4871,50917,0001,509

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