4216 旭有機材(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2898098096097042,0004,850
1987-12-261,0101,01099099081,0004,950
1987-12-251,0401,0401,0001,01074,0005,050
1987-12-241,0401,0601,0201,020318,0005,100
1987-12-231,0301,0501,0101,04096,0005,200
1987-12-221,0501,0501,0201,050137,0005,250
1987-12-211,0201,0501,0001,050402,0005,250
1987-12-181,0201,0201,0001,00040,0005,000
1987-12-171,0101,0301,0101,03098,0005,150
1987-12-161,0001,0309851,030139,0005,150
1987-12-159921,0009881,000143,0005,000
1987-12-149901,010981982140,0004,910
1987-12-111,0101,0109941,010158,0005,050
1987-12-109951,0009911,00086,0005,000
1987-12-099951,000985986105,0004,930
1987-12-08985985970971299,0004,855
1987-12-0799199198598514,0004,925
1987-12-051,0001,0009909909,0004,950
1987-12-041,0101,0101,0001,00027,0005,000
1987-12-031,0101,0109971,00085,0005,000
1987-12-029861,01098699520,0004,975
1987-12-0198099097098591,0004,925
1987-11-301,0001,00099099035,0004,950
1987-11-281,0201,0201,0201,02026,0005,100
1987-11-271,0201,0601,0101,010139,0005,050
1987-11-261,0101,0401,0001,04086,0005,200
1987-11-251,0201,0301,0101,03091,0005,150
1987-11-249961,0209951,00025,0005,000
1987-11-2098099098099042,0004,950
1987-11-191,0201,02099099059,0004,950
1987-11-189751,0009751,000137,0005,000
1987-11-1799099097698574,0004,925
1987-11-16974980965980109,0004,900
1987-11-13935961925961120,0004,805
1987-11-12910920900905198,0004,525
1987-11-11906910859900171,0004,500
1987-11-10921922900905330,0004,525
1987-11-09927930921921136,0004,605
1987-11-07938943921921211,0004,605
1987-11-06950951930935254,0004,675
1987-11-05976980920920471,0004,600
1987-11-041,0001,00097097571,0004,875
1987-11-029951,0209951,00080,0005,000
1987-10-319901,0209851,000175,0005,000
1987-10-30980990968970110,0004,850
1987-10-2995597095596644,0004,830
1987-10-289801,030970975134,0004,875
1987-10-27960975930975571,0004,875
1987-10-261,0001,020935970341,0004,850
1987-10-241,0301,0401,0001,000108,0005,000
1987-10-231,0001,020980995569,0004,975
1987-10-221,0701,0701,0601,070578,0005,350
1987-10-219301,020923970750,0004,850
1987-10-20940940940940147,0004,700
1987-10-191,1401,1501,1401,140127,0005,700
1987-10-161,1701,2001,1701,170135,0005,850
1987-10-151,1901,2101,1701,170167,0005,850
1987-10-141,1801,2101,1701,210355,0006,050
1987-10-131,1901,1901,1601,160111,0005,800
1987-10-121,1901,2001,1801,200221,0006,000
1987-10-091,1901,1901,1701,190194,0005,950
1987-10-081,1701,2001,1701,180223,0005,900
1987-10-071,1801,1901,1501,150305,0005,750
1987-10-061,1901,2001,1801,20056,0006,000
1987-10-051,2001,2001,1801,20041,0006,000
1987-10-031,1701,2001,1701,20024,0006,000
1987-10-021,2201,2201,1801,19083,0005,950
1987-10-011,1901,2001,1801,200400,0006,000
1987-09-301,1801,2001,1701,180130,0005,900
1987-09-291,1901,2301,1901,19093,0005,950
1987-09-281,1901,2001,1601,17060,0005,850
1987-09-261,2201,2301,1901,220126,0006,100
1987-09-251,2001,2001,1601,160208,0005,800
1987-09-241,2001,2001,1701,190164,0005,950
1987-09-221,2201,2201,1801,20097,0006,000
1987-09-211,2301,2301,2001,200120,0006,000
1987-09-181,2301,2401,2001,240265,0006,200
1987-09-171,2301,2401,2001,240453,0006,200
1987-09-161,2001,2501,1901,240838,0006,200
1987-09-141,1501,2001,1501,200311,0006,000
1987-09-111,1201,1501,1201,120195,0005,600
1987-09-101,1601,1601,1201,120193,0005,600
1987-09-091,2001,2001,1401,170222,0005,850
1987-09-081,1601,2001,1501,200242,0006,000
1987-09-071,2001,2001,1601,16099,0005,800
1987-09-051,2101,2101,1601,190205,0005,950
1987-09-041,2001,2201,2001,210178,0006,050
1987-09-031,1701,2201,1501,220675,0006,100
1987-09-021,2401,2401,2001,210475,0006,050
1987-09-011,2301,2701,2101,2401,188,0006,200
1987-08-311,2401,2401,2101,220279,0006,100
1987-08-291,2401,2401,2101,220264,0006,100
1987-08-281,2501,2601,2201,2401,372,0006,200
1987-08-271,2401,2501,2301,240991,0006,200
1987-08-261,1901,2401,1701,2301,297,0006,150
1987-08-251,1801,1901,1701,180265,0005,900
1987-08-241,1801,1901,1701,180348,0005,900
1987-08-221,1801,1801,1601,160294,0005,800
1987-08-211,1801,1901,1601,180287,0005,900
1987-08-201,1801,1801,1601,160138,0005,800
1987-08-191,1401,2001,1401,200138,0006,000
1987-08-181,1701,1801,1401,140319,0005,700
1987-08-171,1801,1901,1601,180169,0005,900
1987-08-141,1801,2001,1501,170274,0005,850
1987-08-131,1801,1901,1801,190210,0005,950
1987-08-121,2001,2001,1501,200249,0006,000
1987-08-111,2101,2101,1801,200891,0006,000
1987-08-101,1901,2201,1801,200890,0006,000
1987-08-071,1901,2001,1501,200442,0006,000
1987-08-061,2101,2301,1701,2001,601,0006,000
1987-08-051,1101,2201,1001,2102,486,0006,050
1987-08-041,0801,1201,0801,090315,0005,450
1987-08-031,1101,1201,0801,080220,0005,400
1987-08-011,0801,1001,0801,100165,0005,500
1987-07-311,0801,0801,0701,080180,0005,400
1987-07-301,1001,1001,0701,08073,0005,400
1987-07-291,0901,1001,0801,090314,0005,450
1987-07-281,1201,1201,0801,080352,0005,400
1987-07-271,0701,1101,0701,110526,0005,550
1987-07-251,0501,0601,0501,05060,0005,250
1987-07-241,0501,0601,0301,030234,0005,150
1987-07-231,0301,0501,0101,030117,0005,150
1987-07-221,0501,0601,0301,03043,0005,150
1987-07-211,0601,0801,0301,050197,0005,250
1987-07-201,0901,1001,0401,080263,0005,400
1987-07-171,0501,0701,0401,070148,0005,350
1987-07-161,0201,0309991,000577,0005,000
1987-07-151,0401,0401,0101,020307,0005,100
1987-07-141,0201,0301,0201,02095,0005,100
1987-07-131,0401,0401,0201,020116,0005,100
1987-07-101,0401,0501,0201,050195,0005,250
1987-07-091,0101,0209901,020103,0005,100
1987-07-081,0301,0501,0101,010164,0005,050
1987-07-071,0201,0401,0201,020147,0005,100
1987-07-061,0501,0501,0301,04080,0005,200
1987-07-041,0701,0701,0501,05054,0005,250
1987-07-031,0801,1001,0501,050554,0005,250
1987-07-021,0301,0701,0301,070249,0005,350
1987-07-011,0401,0401,0101,030110,0005,150
1987-06-301,0401,0401,0201,03079,0005,150
1987-06-291,0701,0701,0101,04088,0005,200
1987-06-271,0701,0901,0701,070119,0005,350
1987-06-261,1101,1201,0801,090345,0005,450
1987-06-251,1201,1201,0801,100271,0005,500
1987-06-241,0901,1101,0901,110216,0005,550
1987-06-231,0901,0901,0701,080112,0005,400
1987-06-221,0901,1001,0501,050166,0005,250
1987-06-191,1001,1201,0801,110495,0005,550
1987-06-181,1101,1101,0801,090141,0005,450
1987-06-171,1001,1001,0901,100210,0005,500
1987-06-161,1301,1301,1001,110410,0005,550
1987-06-151,0701,1301,0601,120788,0005,600
1987-06-121,0601,0801,0501,080304,0005,400
1987-06-111,0701,0901,0401,040167,0005,200
1987-06-101,0701,0901,0301,090334,0005,450
1987-06-091,1001,1001,0501,08089,0005,400
1987-06-081,1001,1301,0901,090135,0005,450
1987-06-061,0901,1101,0801,090166,0005,450
1987-06-051,1401,1501,1001,130894,0005,650
1987-06-041,1001,1701,1001,1102,405,0005,550
1987-06-031,0701,1001,0701,100755,0005,500
1987-06-021,0701,0901,0301,090593,0005,450
1987-06-011,0901,1001,0301,070567,0005,350
1987-05-301,0601,1201,0601,0902,108,0005,450
1987-05-291,0501,0501,0301,0501,082,0005,250
1987-05-281,0001,0309981,030459,0005,150
1987-05-27992993975976213,0004,880
1987-05-26985995981985207,0004,925
1987-05-251,0201,020994995465,0004,975
1987-05-239831,0109741,010953,0005,050
1987-05-22960964945964284,0004,820
1987-05-21930940930935117,0004,675
1987-05-2095095094094083,0004,700
1987-05-19965966940955107,0004,775
1987-05-18975976965968258,0004,840
1987-05-15975985965965401,0004,825
1987-05-14987994965978959,0004,890
1987-05-139619899559821,170,0004,910
1987-05-12959965950952359,0004,760
1987-05-11940968925952773,0004,760
1987-05-08880947880940617,0004,700
1987-05-07860863859859254,0004,295
1987-05-0686488286488051,0004,400
1987-05-0285385985385963,0004,295
1987-05-01850853849853112,0004,265
1987-04-30845845827840174,0004,200
1987-04-28836844820825234,0004,125
1987-04-27846847845846144,0004,230
1987-04-2585585584084552,0004,225
1987-04-24865865855860169,0004,300
1987-04-23870870865865145,0004,325
1987-04-22870875870870104,0004,350
1987-04-21871880870870106,0004,350
1987-04-2087088087087947,0004,395
1987-04-17890895866890191,0004,450
1987-04-1690591089690069,0004,500
1987-04-15910910901910348,0004,550
1987-04-14910919907910162,0004,550
1987-04-13910915906910144,0004,550
1987-04-10910914907910131,0004,550
1987-04-09910921910910144,0004,550
1987-04-0891091191091058,0004,550
1987-04-0792092091091064,0004,550
1987-04-06936939910910134,0004,550
1987-04-04890935890935243,0004,675
1987-04-03885890875880105,0004,400
1987-04-02894894885890179,0004,450
1987-04-0183584483084465,0004,220
1987-03-31820835820825106,0004,125
1987-03-30843850840840144,0004,200
1987-03-28860862840842143,0004,210
1987-03-27876876868868226,0004,340
1987-03-2688488487687669,0004,380
1987-03-2588488487487484,0004,370
1987-03-24880880876878527,0004,390
1987-03-2388488487788073,0004,400
1987-03-20870875870874217,0004,370
1987-03-19870879866870182,0004,350
1987-03-18865880865880154,0004,400
1987-03-17869870860860291,0004,300
1987-03-16885885866870305,0004,350
1987-03-13870911867885355,0004,425
1987-03-12885885866871307,0004,355
1987-03-11895909889891362,0004,455
1987-03-10905905895895207,0004,475
1987-03-09891910891900198,0004,500
1987-03-07910915890899115,0004,495
1987-03-06904910890899499,0004,495
1987-03-0590090589590177,0004,505
1987-03-04920920890890300,0004,450
1987-03-03920920918920113,0004,600
1987-03-0291893191692097,0004,600
1987-02-28910920901920145,0004,600
1987-02-27910915900900283,0004,500
1987-02-26915920908910204,0004,550
1987-02-25910921910910236,0004,550
1987-02-24925935910910196,0004,550
1987-02-23930940926928123,0004,640
1987-02-20940940935935112,0004,675
1987-02-1992693192593076,0004,650
1987-02-18926930920926147,0004,630
1987-02-1792493392192374,0004,615
1987-02-1692593092192567,0004,625
1987-02-1395095093593524,0004,675
1987-02-1294795593294077,0004,700
1987-02-10924944923944432,0004,720
1987-02-0992193592192350,0004,615
1987-02-0792093092093039,0004,650
1987-02-0691595091593061,0004,650
1987-02-05931940925925149,0004,625
1987-02-0493095093094096,0004,700
1987-02-0395095094094073,0004,700
1987-02-0295096095095540,0004,775
1987-01-31970985969970136,0004,850
1987-01-301,0001,010985985147,0004,925
1987-01-299891,0309891,020459,0005,100
1987-01-28970990970975207,0004,875
1987-01-27947971947956269,0004,780
1987-01-26935940930936249,0004,680
1987-01-24930930925926241,0004,630
1987-01-23935935930930201,0004,650
1987-01-2293593593093097,0004,650
1987-01-2193594593293566,0004,675
1987-01-2093594593094568,0004,725
1987-01-1993593793593570,0004,675
1987-01-16934943933935117,0004,675
1987-01-1493594093094047,0004,700
1987-01-1394294293093577,0004,675
1987-01-1294595094094235,0004,710
1987-01-09960961946946238,0004,730
1987-01-0896097095597025,0004,850
1987-01-07951955950950184,0004,750
1987-01-06966966950950380,0004,750
1987-01-059569569569569,0004,780

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