4216 旭有機材(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,680 | 4,755 | 4,655 | 4,680 | 61,600 | 4,680 |
| 2024-07-25 | 4,680 | 4,710 | 4,655 | 4,695 | 64,700 | 4,695 |
| 2024-07-24 | 4,805 | 4,830 | 4,755 | 4,755 | 42,400 | 4,755 |
| 2024-07-23 | 4,825 | 4,900 | 4,790 | 4,810 | 70,600 | 4,810 |
| 2024-07-22 | 4,940 | 4,945 | 4,760 | 4,770 | 70,900 | 4,770 |
| 2024-07-19 | 4,970 | 5,010 | 4,925 | 4,960 | 47,800 | 4,960 |
| 2024-07-18 | 5,030 | 5,050 | 4,980 | 4,980 | 62,200 | 4,980 |
| 2024-07-17 | 5,190 | 5,220 | 5,130 | 5,150 | 32,600 | 5,150 |
| 2024-07-16 | 5,240 | 5,250 | 5,130 | 5,160 | 36,300 | 5,160 |
| 2024-07-12 | 5,220 | 5,270 | 5,140 | 5,180 | 46,600 | 5,180 |
| 2024-07-11 | 5,180 | 5,260 | 5,130 | 5,240 | 54,600 | 5,240 |
| 2024-07-10 | 5,150 | 5,180 | 5,050 | 5,140 | 57,400 | 5,140 |
| 2024-07-09 | 5,050 | 5,130 | 5,050 | 5,110 | 70,000 | 5,110 |
| 2024-07-08 | 5,150 | 5,210 | 5,040 | 5,060 | 53,400 | 5,060 |
| 2024-07-05 | 5,260 | 5,260 | 5,140 | 5,160 | 56,700 | 5,160 |
| 2024-07-04 | 5,220 | 5,280 | 5,200 | 5,250 | 47,200 | 5,250 |
| 2024-07-03 | 5,100 | 5,210 | 5,050 | 5,180 | 45,900 | 5,180 |
| 2024-07-02 | 5,070 | 5,120 | 5,050 | 5,070 | 53,800 | 5,070 |
| 2024-07-01 | 5,250 | 5,250 | 5,110 | 5,110 | 52,200 | 5,110 |
| 2024-06-28 | 5,250 | 5,340 | 5,200 | 5,240 | 104,100 | 5,240 |
| 2024-06-27 | 5,020 | 5,260 | 5,020 | 5,250 | 120,300 | 5,250 |
| 2024-06-26 | 4,965 | 5,070 | 4,960 | 5,030 | 77,700 | 5,030 |
| 2024-06-25 | 4,945 | 4,975 | 4,925 | 4,955 | 41,600 | 4,955 |
| 2024-06-24 | 4,940 | 4,995 | 4,935 | 4,965 | 80,500 | 4,965 |
| 2024-06-21 | 4,945 | 4,970 | 4,895 | 4,925 | 96,900 | 4,925 |
| 2024-06-20 | 4,870 | 4,960 | 4,850 | 4,910 | 117,400 | 4,910 |
| 2024-06-19 | 4,825 | 4,875 | 4,805 | 4,835 | 57,800 | 4,835 |
| 2024-06-18 | 4,820 | 4,865 | 4,795 | 4,830 | 55,000 | 4,830 |
| 2024-06-17 | 4,760 | 4,815 | 4,705 | 4,815 | 73,000 | 4,815 |
| 2024-06-14 | 4,670 | 4,830 | 4,670 | 4,815 | 114,600 | 4,815 |
| 2024-06-13 | 4,790 | 4,820 | 4,635 | 4,635 | 73,500 | 4,635 |
| 2024-06-12 | 4,730 | 4,820 | 4,705 | 4,800 | 81,300 | 4,800 |
| 2024-06-11 | 4,880 | 4,880 | 4,775 | 4,790 | 107,600 | 4,790 |
| 2024-06-10 | 4,800 | 4,895 | 4,800 | 4,885 | 127,500 | 4,885 |
| 2024-06-07 | 4,735 | 4,915 | 4,735 | 4,820 | 180,500 | 4,820 |
| 2024-06-06 | 4,840 | 4,850 | 4,705 | 4,750 | 94,700 | 4,750 |
| 2024-06-05 | 4,870 | 4,910 | 4,695 | 4,700 | 124,700 | 4,700 |
| 2024-06-04 | 4,760 | 4,880 | 4,720 | 4,870 | 133,800 | 4,870 |
| 2024-06-03 | 4,820 | 4,845 | 4,770 | 4,780 | 99,800 | 4,780 |
| 2024-05-31 | 4,645 | 4,795 | 4,645 | 4,785 | 141,300 | 4,785 |
| 2024-05-30 | 4,605 | 4,760 | 4,545 | 4,695 | 128,600 | 4,695 |
| 2024-05-29 | 4,710 | 4,740 | 4,665 | 4,670 | 85,100 | 4,670 |
| 2024-05-28 | 4,640 | 4,710 | 4,605 | 4,665 | 90,900 | 4,665 |
| 2024-05-27 | 4,590 | 4,635 | 4,585 | 4,605 | 45,400 | 4,605 |
| 2024-05-24 | 4,590 | 4,650 | 4,555 | 4,590 | 62,300 | 4,590 |
| 2024-05-23 | 4,615 | 4,695 | 4,560 | 4,620 | 132,500 | 4,620 |
| 2024-05-22 | 4,835 | 4,900 | 4,535 | 4,570 | 256,200 | 4,570 |
| 2024-05-21 | 4,670 | 4,875 | 4,670 | 4,865 | 242,500 | 4,865 |
| 2024-05-20 | 4,570 | 4,645 | 4,560 | 4,625 | 127,100 | 4,625 |
| 2024-05-17 | 4,460 | 4,565 | 4,425 | 4,555 | 219,200 | 4,555 |
| 2024-05-16 | 4,405 | 4,595 | 4,355 | 4,500 | 645,800 | 4,500 |
| 2024-05-15 | 4,955 | 5,020 | 4,885 | 4,895 | 189,800 | 4,895 |
| 2024-05-14 | 5,020 | 5,030 | 4,840 | 4,955 | 177,200 | 4,955 |
| 2024-05-13 | 4,980 | 5,080 | 4,940 | 5,080 | 88,900 | 5,080 |
| 2024-05-10 | 5,060 | 5,100 | 4,995 | 5,020 | 69,000 | 5,020 |
| 2024-05-09 | 4,905 | 5,070 | 4,895 | 5,030 | 79,000 | 5,030 |
| 2024-05-08 | 5,060 | 5,080 | 4,940 | 4,940 | 97,800 | 4,940 |
| 2024-05-07 | 5,070 | 5,090 | 5,020 | 5,050 | 60,900 | 5,050 |
| 2024-05-02 | 4,965 | 5,040 | 4,935 | 5,010 | 76,500 | 5,010 |
| 2024-05-01 | 4,900 | 4,970 | 4,850 | 4,970 | 96,300 | 4,970 |
| 2024-04-30 | 5,000 | 5,060 | 4,945 | 4,965 | 113,500 | 4,965 |
| 2024-04-26 | 4,935 | 4,980 | 4,795 | 4,950 | 182,500 | 4,950 |
| 2024-04-25 | 4,930 | 4,945 | 4,835 | 4,835 | 115,000 | 4,835 |
| 2024-04-24 | 4,845 | 4,975 | 4,830 | 4,935 | 137,600 | 4,935 |
| 2024-04-23 | 4,905 | 4,950 | 4,720 | 4,775 | 172,100 | 4,775 |
| 2024-04-22 | 4,970 | 4,990 | 4,820 | 4,880 | 128,800 | 4,880 |
| 2024-04-19 | 5,110 | 5,130 | 4,800 | 4,905 | 254,200 | 4,905 |
| 2024-04-18 | 5,030 | 5,210 | 4,975 | 5,150 | 109,000 | 5,150 |
| 2024-04-17 | 5,180 | 5,210 | 5,040 | 5,090 | 143,200 | 5,090 |
| 2024-04-16 | 5,400 | 5,410 | 5,150 | 5,150 | 156,300 | 5,150 |
| 2024-04-15 | 5,400 | 5,420 | 5,340 | 5,420 | 90,700 | 5,420 |
| 2024-04-12 | 5,470 | 5,480 | 5,370 | 5,420 | 113,700 | 5,420 |
| 2024-04-11 | 5,370 | 5,440 | 5,330 | 5,400 | 184,700 | 5,400 |
| 2024-04-10 | 5,250 | 5,460 | 5,250 | 5,400 | 151,800 | 5,400 |
| 2024-04-09 | 5,230 | 5,290 | 5,210 | 5,270 | 113,700 | 5,270 |
| 2024-04-08 | 5,210 | 5,250 | 5,170 | 5,210 | 137,200 | 5,210 |
| 2024-04-05 | 5,150 | 5,240 | 5,090 | 5,240 | 117,900 | 5,240 |
| 2024-04-04 | 5,270 | 5,300 | 5,230 | 5,250 | 104,100 | 5,250 |
| 2024-04-03 | 5,230 | 5,290 | 5,160 | 5,250 | 130,900 | 5,250 |
| 2024-04-02 | 5,250 | 5,320 | 5,240 | 5,280 | 129,500 | 5,280 |
| 2024-04-01 | 5,330 | 5,360 | 5,210 | 5,280 | 150,500 | 5,280 |
| 2024-03-29 | 5,200 | 5,330 | 5,200 | 5,280 | 134,800 | 5,280 |
| 2024-03-28 | 5,240 | 5,390 | 5,230 | 5,240 | 140,200 | 5,240 |
| 2024-03-27 | 5,250 | 5,260 | 5,150 | 5,220 | 134,000 | 5,220 |
| 2024-03-26 | 5,150 | 5,270 | 5,120 | 5,240 | 110,400 | 5,240 |
| 2024-03-25 | 5,280 | 5,340 | 5,170 | 5,190 | 197,400 | 5,190 |
| 2024-03-22 | 5,200 | 5,220 | 5,110 | 5,210 | 116,000 | 5,210 |
| 2024-03-21 | 5,070 | 5,180 | 5,020 | 5,150 | 181,800 | 5,150 |
| 2024-03-19 | 4,930 | 5,070 | 4,905 | 4,995 | 178,900 | 4,995 |
| 2024-03-18 | 4,870 | 4,915 | 4,800 | 4,900 | 113,800 | 4,900 |
| 2024-03-15 | 4,755 | 4,835 | 4,730 | 4,780 | 109,000 | 4,780 |
| 2024-03-14 | 4,800 | 4,810 | 4,700 | 4,770 | 123,500 | 4,770 |
| 2024-03-13 | 4,845 | 4,980 | 4,760 | 4,835 | 175,900 | 4,835 |
| 2024-03-12 | 4,670 | 4,775 | 4,550 | 4,775 | 276,700 | 4,775 |
| 2024-03-11 | 4,760 | 4,810 | 4,645 | 4,740 | 264,000 | 4,740 |
| 2024-03-08 | 4,660 | 4,915 | 4,650 | 4,850 | 287,100 | 4,850 |
| 2024-03-07 | 4,700 | 4,720 | 4,570 | 4,685 | 263,700 | 4,685 |
| 2024-03-06 | 4,455 | 4,635 | 4,450 | 4,635 | 175,100 | 4,635 |
| 2024-03-05 | 4,420 | 4,560 | 4,395 | 4,525 | 178,700 | 4,525 |
| 2024-03-04 | 4,630 | 4,640 | 4,400 | 4,410 | 305,700 | 4,410 |
| 2024-03-01 | 4,365 | 4,705 | 4,325 | 4,655 | 608,200 | 4,655 |
| 2024-02-29 | 4,230 | 4,315 | 4,210 | 4,305 | 233,300 | 4,305 |
| 2024-02-28 | 4,220 | 4,325 | 4,195 | 4,255 | 329,100 | 4,255 |
| 2024-02-27 | 4,095 | 4,160 | 4,075 | 4,140 | 181,500 | 4,140 |
| 2024-02-26 | 4,095 | 4,145 | 4,040 | 4,040 | 164,000 | 4,040 |
| 2024-02-22 | 4,020 | 4,060 | 3,990 | 4,055 | 118,500 | 4,055 |
| 2024-02-21 | 4,090 | 4,090 | 3,950 | 3,985 | 217,400 | 3,985 |
| 2024-02-20 | 4,035 | 4,170 | 3,990 | 4,125 | 348,900 | 4,125 |
| 2024-02-19 | 3,900 | 3,980 | 3,885 | 3,965 | 100,600 | 3,965 |
| 2024-02-16 | 3,950 | 3,970 | 3,910 | 3,920 | 143,100 | 3,920 |
| 2024-02-15 | 3,925 | 3,945 | 3,905 | 3,910 | 102,900 | 3,910 |
| 2024-02-14 | 3,910 | 3,915 | 3,840 | 3,880 | 104,300 | 3,880 |
| 2024-02-13 | 3,885 | 3,920 | 3,845 | 3,920 | 118,600 | 3,920 |
| 2024-02-09 | 3,825 | 3,890 | 3,820 | 3,850 | 102,900 | 3,850 |
| 2024-02-08 | 3,820 | 3,850 | 3,765 | 3,810 | 126,400 | 3,810 |
| 2024-02-07 | 3,790 | 3,825 | 3,770 | 3,805 | 159,300 | 3,805 |
| 2024-02-06 | 3,855 | 3,890 | 3,805 | 3,805 | 221,700 | 3,805 |
| 2024-02-05 | 3,920 | 3,955 | 3,865 | 3,875 | 198,700 | 3,875 |
| 2024-02-02 | 3,960 | 3,995 | 3,900 | 3,920 | 222,800 | 3,920 |
| 2024-02-01 | 4,070 | 4,140 | 3,935 | 3,960 | 395,200 | 3,960 |
| 2024-01-31 | 4,110 | 4,145 | 4,080 | 4,140 | 242,700 | 4,140 |
| 2024-01-30 | 4,120 | 4,160 | 4,080 | 4,130 | 156,500 | 4,130 |
| 2024-01-29 | 4,025 | 4,125 | 4,025 | 4,095 | 202,600 | 4,095 |
| 2024-01-26 | 4,015 | 4,060 | 3,965 | 3,965 | 124,900 | 3,965 |
| 2024-01-25 | 4,025 | 4,065 | 4,005 | 4,050 | 123,500 | 4,050 |
| 2024-01-24 | 4,025 | 4,100 | 3,980 | 4,030 | 127,600 | 4,030 |
| 2024-01-23 | 4,085 | 4,085 | 3,980 | 4,025 | 189,700 | 4,025 |
| 2024-01-22 | 3,930 | 4,055 | 3,915 | 4,045 | 340,000 | 4,045 |
| 2024-01-19 | 3,810 | 3,860 | 3,790 | 3,830 | 132,800 | 3,830 |
| 2024-01-18 | 3,745 | 3,795 | 3,735 | 3,740 | 88,600 | 3,740 |
| 2024-01-17 | 3,840 | 3,880 | 3,755 | 3,755 | 119,800 | 3,755 |
| 2024-01-16 | 3,910 | 3,920 | 3,825 | 3,825 | 93,400 | 3,825 |
| 2024-01-15 | 3,850 | 3,925 | 3,850 | 3,920 | 110,600 | 3,920 |
| 2024-01-12 | 3,970 | 3,975 | 3,825 | 3,830 | 189,200 | 3,830 |
| 2024-01-11 | 3,995 | 4,010 | 3,940 | 3,970 | 146,500 | 3,970 |
| 2024-01-10 | 3,870 | 3,950 | 3,870 | 3,940 | 132,300 | 3,940 |
| 2024-01-09 | 3,825 | 3,885 | 3,815 | 3,865 | 89,500 | 3,865 |
| 2024-01-05 | 3,865 | 3,870 | 3,780 | 3,780 | 69,100 | 3,780 |
| 2024-01-04 | 3,770 | 3,875 | 3,740 | 3,860 | 108,600 | 3,860 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
