4216 旭有機材(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 870 | 880 | 870 | 870 | 56,000 | 4,350 |
| 1992-12-29 | 856 | 870 | 856 | 866 | 61,000 | 4,330 |
| 1992-12-28 | 856 | 866 | 856 | 866 | 78,000 | 4,330 |
| 1992-12-25 | 864 | 866 | 862 | 866 | 133,000 | 4,330 |
| 1992-12-24 | 882 | 882 | 865 | 871 | 101,000 | 4,355 |
| 1992-12-22 | 890 | 893 | 880 | 889 | 185,000 | 4,445 |
| 1992-12-21 | 885 | 908 | 885 | 890 | 1,250,000 | 4,450 |
| 1992-12-18 | 849 | 895 | 849 | 893 | 307,000 | 4,465 |
| 1992-12-17 | 845 | 859 | 842 | 859 | 72,000 | 4,295 |
| 1992-12-16 | 870 | 870 | 846 | 855 | 72,000 | 4,275 |
| 1992-12-15 | 857 | 857 | 850 | 850 | 183,000 | 4,250 |
| 1992-12-14 | 855 | 856 | 855 | 856 | 89,000 | 4,280 |
| 1992-12-11 | 860 | 861 | 855 | 860 | 96,000 | 4,300 |
| 1992-12-10 | 862 | 870 | 861 | 870 | 205,000 | 4,350 |
| 1992-12-09 | 854 | 861 | 854 | 861 | 61,000 | 4,305 |
| 1992-12-08 | 855 | 864 | 855 | 864 | 80,000 | 4,320 |
| 1992-12-07 | 860 | 869 | 860 | 860 | 48,000 | 4,300 |
| 1992-12-04 | 859 | 860 | 853 | 860 | 86,000 | 4,300 |
| 1992-12-03 | 860 | 870 | 860 | 860 | 88,000 | 4,300 |
| 1992-12-02 | 855 | 870 | 855 | 865 | 91,000 | 4,325 |
| 1992-12-01 | 872 | 879 | 865 | 865 | 362,000 | 4,325 |
| 1992-11-30 | 865 | 881 | 864 | 870 | 192,000 | 4,350 |
| 1992-11-27 | 865 | 869 | 855 | 865 | 343,000 | 4,325 |
| 1992-11-26 | 840 | 873 | 840 | 855 | 1,061,000 | 4,275 |
| 1992-11-25 | 835 | 840 | 830 | 838 | 188,000 | 4,190 |
| 1992-11-24 | 830 | 840 | 830 | 835 | 272,000 | 4,175 |
| 1992-11-20 | 810 | 820 | 805 | 820 | 105,000 | 4,100 |
| 1992-11-19 | 810 | 819 | 810 | 815 | 143,000 | 4,075 |
| 1992-11-18 | 775 | 808 | 770 | 808 | 148,000 | 4,040 |
| 1992-11-17 | 768 | 778 | 768 | 775 | 151,000 | 3,875 |
| 1992-11-16 | 781 | 787 | 772 | 778 | 61,000 | 3,890 |
| 1992-11-13 | 780 | 782 | 772 | 780 | 77,000 | 3,900 |
| 1992-11-12 | 775 | 780 | 772 | 780 | 295,000 | 3,900 |
| 1992-11-11 | 780 | 780 | 773 | 780 | 116,000 | 3,900 |
| 1992-11-10 | 788 | 788 | 780 | 788 | 80,000 | 3,940 |
| 1992-11-09 | 780 | 788 | 780 | 788 | 66,000 | 3,940 |
| 1992-11-06 | 784 | 791 | 780 | 788 | 143,000 | 3,940 |
| 1992-11-05 | 763 | 790 | 763 | 788 | 94,000 | 3,940 |
| 1992-11-04 | 770 | 780 | 761 | 780 | 50,000 | 3,900 |
| 1992-11-02 | 770 | 780 | 760 | 780 | 30,000 | 3,900 |
| 1992-10-30 | 775 | 780 | 770 | 773 | 94,000 | 3,865 |
| 1992-10-29 | 800 | 801 | 785 | 785 | 177,000 | 3,925 |
| 1992-10-28 | 817 | 820 | 806 | 815 | 100,000 | 4,075 |
| 1992-10-27 | 819 | 820 | 810 | 819 | 57,000 | 4,095 |
| 1992-10-26 | 819 | 825 | 819 | 820 | 42,000 | 4,100 |
| 1992-10-23 | 820 | 824 | 812 | 820 | 74,000 | 4,100 |
| 1992-10-22 | 815 | 820 | 810 | 812 | 58,000 | 4,060 |
| 1992-10-21 | 815 | 815 | 805 | 805 | 26,000 | 4,025 |
| 1992-10-20 | 816 | 816 | 805 | 805 | 88,000 | 4,025 |
| 1992-10-19 | 825 | 825 | 816 | 816 | 167,000 | 4,080 |
| 1992-10-16 | 839 | 839 | 805 | 816 | 229,000 | 4,080 |
| 1992-10-15 | 824 | 842 | 821 | 842 | 847,000 | 4,210 |
| 1992-10-14 | 794 | 821 | 794 | 815 | 674,000 | 4,075 |
| 1992-10-13 | 780 | 790 | 780 | 789 | 47,000 | 3,945 |
| 1992-10-12 | 784 | 792 | 780 | 780 | 97,000 | 3,900 |
| 1992-10-09 | 783 | 798 | 774 | 794 | 143,000 | 3,970 |
| 1992-10-08 | 775 | 775 | 751 | 773 | 117,000 | 3,865 |
| 1992-10-07 | 770 | 785 | 770 | 785 | 104,000 | 3,925 |
| 1992-10-06 | 730 | 760 | 730 | 750 | 25,000 | 3,750 |
| 1992-10-05 | 720 | 730 | 720 | 730 | 38,000 | 3,650 |
| 1992-10-02 | 726 | 732 | 726 | 730 | 48,000 | 3,650 |
| 1992-10-01 | 740 | 740 | 730 | 730 | 100,000 | 3,650 |
| 1992-09-30 | 761 | 761 | 745 | 745 | 30,000 | 3,725 |
| 1992-09-29 | 770 | 770 | 760 | 761 | 21,000 | 3,805 |
| 1992-09-28 | 785 | 785 | 780 | 780 | 5,000 | 3,900 |
| 1992-09-25 | 786 | 790 | 784 | 784 | 28,000 | 3,920 |
| 1992-09-24 | 760 | 785 | 760 | 785 | 75,000 | 3,925 |
| 1992-09-22 | 746 | 765 | 746 | 760 | 74,000 | 3,800 |
| 1992-09-21 | 760 | 768 | 760 | 765 | 70,000 | 3,825 |
| 1992-09-18 | 775 | 780 | 760 | 760 | 109,000 | 3,800 |
| 1992-09-17 | 775 | 780 | 770 | 780 | 221,000 | 3,900 |
| 1992-09-16 | 775 | 780 | 770 | 780 | 123,000 | 3,900 |
| 1992-09-14 | 750 | 780 | 750 | 780 | 66,000 | 3,900 |
| 1992-09-11 | 785 | 785 | 760 | 760 | 75,000 | 3,800 |
| 1992-09-10 | 790 | 799 | 785 | 785 | 75,000 | 3,925 |
| 1992-09-09 | 771 | 780 | 765 | 780 | 127,000 | 3,900 |
| 1992-09-08 | 779 | 785 | 770 | 771 | 91,000 | 3,855 |
| 1992-09-07 | 784 | 791 | 780 | 785 | 53,000 | 3,925 |
| 1992-09-04 | 771 | 800 | 771 | 800 | 130,000 | 4,000 |
| 1992-09-03 | 740 | 775 | 740 | 775 | 57,000 | 3,875 |
| 1992-09-02 | 750 | 751 | 736 | 740 | 57,000 | 3,700 |
| 1992-09-01 | 799 | 809 | 770 | 770 | 83,000 | 3,850 |
| 1992-08-31 | 785 | 803 | 785 | 800 | 346,000 | 4,000 |
| 1992-08-28 | 765 | 792 | 755 | 792 | 241,000 | 3,960 |
| 1992-08-27 | 695 | 760 | 695 | 760 | 223,000 | 3,800 |
| 1992-08-26 | 660 | 693 | 660 | 690 | 122,000 | 3,450 |
| 1992-08-25 | 677 | 677 | 660 | 662 | 88,000 | 3,310 |
| 1992-08-24 | 660 | 699 | 660 | 677 | 133,000 | 3,385 |
| 1992-08-21 | 582 | 629 | 582 | 624 | 148,000 | 3,120 |
| 1992-08-20 | 564 | 595 | 564 | 591 | 130,000 | 2,955 |
| 1992-08-19 | 570 | 570 | 564 | 564 | 52,000 | 2,820 |
| 1992-08-18 | 595 | 595 | 560 | 560 | 24,000 | 2,800 |
| 1992-08-17 | 577 | 595 | 577 | 585 | 29,000 | 2,925 |
| 1992-08-14 | 576 | 579 | 576 | 576 | 92,000 | 2,880 |
| 1992-08-13 | 570 | 576 | 561 | 576 | 101,000 | 2,880 |
| 1992-08-12 | 599 | 605 | 561 | 561 | 74,000 | 2,805 |
| 1992-08-11 | 650 | 650 | 600 | 603 | 35,000 | 3,015 |
| 1992-08-10 | 680 | 680 | 650 | 650 | 70,000 | 3,250 |
| 1992-08-07 | 680 | 681 | 670 | 670 | 112,000 | 3,350 |
| 1992-08-06 | 685 | 685 | 670 | 670 | 105,000 | 3,350 |
| 1992-08-05 | 695 | 695 | 685 | 685 | 66,000 | 3,425 |
| 1992-08-04 | 671 | 690 | 671 | 687 | 20,000 | 3,435 |
| 1992-08-03 | 684 | 684 | 671 | 671 | 42,000 | 3,355 |
| 1992-07-31 | 674 | 674 | 664 | 671 | 66,000 | 3,355 |
| 1992-07-30 | 656 | 665 | 655 | 664 | 48,000 | 3,320 |
| 1992-07-29 | 690 | 690 | 660 | 665 | 57,000 | 3,325 |
| 1992-07-28 | 676 | 690 | 655 | 690 | 65,000 | 3,450 |
| 1992-07-27 | 714 | 714 | 707 | 707 | 30,000 | 3,535 |
| 1992-07-24 | 710 | 710 | 690 | 709 | 74,000 | 3,545 |
| 1992-07-23 | 695 | 715 | 695 | 710 | 30,000 | 3,550 |
| 1992-07-22 | 730 | 730 | 715 | 715 | 34,000 | 3,575 |
| 1992-07-21 | 721 | 730 | 721 | 730 | 26,000 | 3,650 |
| 1992-07-20 | 740 | 740 | 721 | 721 | 41,000 | 3,605 |
| 1992-07-17 | 755 | 755 | 753 | 755 | 23,000 | 3,775 |
| 1992-07-16 | 769 | 769 | 760 | 760 | 6,000 | 3,800 |
| 1992-07-15 | 776 | 776 | 770 | 770 | 29,000 | 3,850 |
| 1992-07-14 | 772 | 780 | 768 | 780 | 40,000 | 3,900 |
| 1992-07-13 | 768 | 779 | 768 | 779 | 25,000 | 3,895 |
| 1992-07-10 | 770 | 771 | 770 | 770 | 16,000 | 3,850 |
| 1992-07-09 | 794 | 794 | 766 | 766 | 34,000 | 3,830 |
| 1992-07-08 | 774 | 774 | 761 | 774 | 41,000 | 3,870 |
| 1992-07-07 | 789 | 790 | 788 | 790 | 168,000 | 3,950 |
| 1992-07-06 | 798 | 798 | 788 | 788 | 36,000 | 3,940 |
| 1992-07-03 | 774 | 788 | 770 | 788 | 63,000 | 3,940 |
| 1992-07-02 | 750 | 770 | 750 | 765 | 126,000 | 3,825 |
| 1992-07-01 | 745 | 750 | 745 | 750 | 86,000 | 3,750 |
| 1992-06-30 | 745 | 750 | 745 | 745 | 74,000 | 3,725 |
| 1992-06-29 | 770 | 770 | 740 | 740 | 24,000 | 3,700 |
| 1992-06-26 | 760 | 760 | 750 | 760 | 5,000 | 3,800 |
| 1992-06-25 | 750 | 760 | 740 | 760 | 39,000 | 3,800 |
| 1992-06-24 | 760 | 761 | 745 | 745 | 35,000 | 3,725 |
| 1992-06-23 | 755 | 755 | 749 | 750 | 62,000 | 3,750 |
| 1992-06-22 | 770 | 771 | 760 | 765 | 88,000 | 3,825 |
| 1992-06-19 | 775 | 790 | 774 | 774 | 42,000 | 3,870 |
| 1992-06-18 | 790 | 790 | 765 | 765 | 97,000 | 3,825 |
| 1992-06-17 | 800 | 800 | 780 | 780 | 45,000 | 3,900 |
| 1992-06-16 | 810 | 813 | 800 | 807 | 96,000 | 4,035 |
| 1992-06-15 | 807 | 807 | 800 | 800 | 88,000 | 4,000 |
| 1992-06-12 | 814 | 814 | 800 | 807 | 111,000 | 4,035 |
| 1992-06-11 | 800 | 805 | 795 | 800 | 68,000 | 4,000 |
| 1992-06-10 | 815 | 815 | 800 | 800 | 50,000 | 4,000 |
| 1992-06-09 | 805 | 805 | 801 | 805 | 51,000 | 4,025 |
| 1992-06-05 | 816 | 816 | 800 | 800 | 50,000 | 4,000 |
| 1992-06-04 | 813 | 816 | 806 | 806 | 23,000 | 4,030 |
| 1992-06-03 | 815 | 815 | 813 | 813 | 3,000 | 4,065 |
| 1992-06-02 | 820 | 820 | 811 | 815 | 34,000 | 4,075 |
| 1992-06-01 | 839 | 839 | 820 | 820 | 9,000 | 4,100 |
| 1992-05-29 | 845 | 845 | 830 | 840 | 55,000 | 4,200 |
| 1992-05-28 | 835 | 835 | 825 | 835 | 46,000 | 4,175 |
| 1992-05-27 | 839 | 839 | 830 | 830 | 74,000 | 4,150 |
| 1992-05-26 | 837 | 837 | 829 | 830 | 77,000 | 4,150 |
| 1992-05-25 | 834 | 837 | 832 | 837 | 49,000 | 4,185 |
| 1992-05-22 | 840 | 840 | 831 | 832 | 54,000 | 4,160 |
| 1992-05-21 | 845 | 850 | 841 | 841 | 170,000 | 4,205 |
| 1992-05-20 | 862 | 865 | 855 | 855 | 106,000 | 4,275 |
| 1992-05-19 | 870 | 882 | 870 | 882 | 188,000 | 4,410 |
| 1992-05-18 | 867 | 867 | 859 | 864 | 53,000 | 4,320 |
| 1992-05-15 | 878 | 878 | 846 | 870 | 166,000 | 4,350 |
| 1992-05-14 | 874 | 880 | 860 | 878 | 170,000 | 4,390 |
| 1992-05-13 | 863 | 865 | 855 | 858 | 149,000 | 4,290 |
| 1992-05-12 | 868 | 868 | 850 | 850 | 198,000 | 4,250 |
| 1992-05-11 | 846 | 850 | 845 | 850 | 141,000 | 4,250 |
| 1992-05-08 | 821 | 840 | 820 | 826 | 199,000 | 4,130 |
| 1992-05-07 | 798 | 823 | 798 | 823 | 240,000 | 4,115 |
| 1992-05-06 | 775 | 800 | 775 | 790 | 67,000 | 3,950 |
| 1992-05-01 | 780 | 780 | 771 | 775 | 121,000 | 3,875 |
| 1992-04-30 | 787 | 787 | 777 | 780 | 100,000 | 3,900 |
| 1992-04-28 | 797 | 800 | 797 | 797 | 101,000 | 3,985 |
| 1992-04-27 | 775 | 795 | 775 | 781 | 42,000 | 3,905 |
| 1992-04-24 | 760 | 780 | 760 | 770 | 138,000 | 3,850 |
| 1992-04-23 | 746 | 760 | 746 | 755 | 158,000 | 3,775 |
| 1992-04-22 | 757 | 765 | 750 | 752 | 175,000 | 3,760 |
| 1992-04-21 | 763 | 770 | 763 | 767 | 102,000 | 3,835 |
| 1992-04-20 | 790 | 791 | 776 | 776 | 110,000 | 3,880 |
| 1992-04-17 | 815 | 820 | 801 | 801 | 61,000 | 4,005 |
| 1992-04-16 | 796 | 815 | 796 | 814 | 53,000 | 4,070 |
| 1992-04-15 | 774 | 798 | 774 | 796 | 92,000 | 3,980 |
| 1992-04-14 | 754 | 770 | 745 | 770 | 49,000 | 3,850 |
| 1992-04-13 | 773 | 782 | 764 | 764 | 87,000 | 3,820 |
| 1992-04-10 | 720 | 770 | 720 | 763 | 226,000 | 3,815 |
| 1992-04-09 | 730 | 740 | 720 | 720 | 295,000 | 3,600 |
| 1992-04-08 | 770 | 770 | 741 | 745 | 147,000 | 3,725 |
| 1992-04-07 | 824 | 830 | 790 | 805 | 132,000 | 4,025 |
| 1992-04-06 | 836 | 840 | 831 | 833 | 96,000 | 4,165 |
| 1992-04-03 | 864 | 864 | 820 | 836 | 129,000 | 4,180 |
| 1992-04-02 | 872 | 875 | 840 | 860 | 108,000 | 4,300 |
| 1992-04-01 | 906 | 907 | 886 | 886 | 228,000 | 4,430 |
| 1992-03-31 | 906 | 910 | 906 | 906 | 99,000 | 4,530 |
| 1992-03-30 | 902 | 905 | 902 | 905 | 19,000 | 4,525 |
| 1992-03-27 | 900 | 902 | 900 | 901 | 39,000 | 4,505 |
| 1992-03-26 | 888 | 900 | 887 | 900 | 16,000 | 4,500 |
| 1992-03-25 | 885 | 890 | 875 | 883 | 130,000 | 4,415 |
| 1992-03-24 | 900 | 900 | 885 | 885 | 58,000 | 4,425 |
| 1992-03-23 | 922 | 922 | 909 | 910 | 90,000 | 4,550 |
| 1992-03-19 | 915 | 925 | 911 | 920 | 180,000 | 4,600 |
| 1992-03-18 | 915 | 915 | 891 | 905 | 195,000 | 4,525 |
| 1992-03-17 | 910 | 914 | 905 | 912 | 155,000 | 4,560 |
| 1992-03-16 | 920 | 920 | 899 | 915 | 31,000 | 4,575 |
| 1992-03-13 | 918 | 920 | 910 | 920 | 95,000 | 4,600 |
| 1992-03-12 | 905 | 919 | 900 | 908 | 101,000 | 4,540 |
| 1992-03-11 | 905 | 910 | 898 | 908 | 167,000 | 4,540 |
| 1992-03-10 | 901 | 910 | 900 | 905 | 55,000 | 4,525 |
| 1992-03-09 | 930 | 930 | 903 | 905 | 69,000 | 4,525 |
| 1992-03-06 | 920 | 930 | 912 | 927 | 151,000 | 4,635 |
| 1992-03-05 | 930 | 930 | 921 | 921 | 43,000 | 4,605 |
| 1992-03-04 | 920 | 932 | 920 | 930 | 71,000 | 4,650 |
| 1992-03-03 | 921 | 930 | 920 | 930 | 59,000 | 4,650 |
| 1992-03-02 | 920 | 922 | 919 | 919 | 30,000 | 4,595 |
| 1992-02-28 | 932 | 932 | 920 | 920 | 27,000 | 4,600 |
| 1992-02-27 | 940 | 940 | 932 | 932 | 33,000 | 4,660 |
| 1992-02-26 | 925 | 951 | 925 | 951 | 30,000 | 4,755 |
| 1992-02-25 | 922 | 925 | 918 | 920 | 36,000 | 4,600 |
| 1992-02-24 | 915 | 925 | 910 | 925 | 77,000 | 4,625 |
| 1992-02-21 | 914 | 920 | 912 | 915 | 76,000 | 4,575 |
| 1992-02-20 | 908 | 909 | 900 | 905 | 54,000 | 4,525 |
| 1992-02-19 | 910 | 911 | 909 | 909 | 45,000 | 4,545 |
| 1992-02-18 | 920 | 920 | 916 | 920 | 46,000 | 4,600 |
| 1992-02-17 | 907 | 917 | 907 | 910 | 45,000 | 4,550 |
| 1992-02-14 | 930 | 930 | 917 | 917 | 65,000 | 4,585 |
| 1992-02-13 | 939 | 939 | 935 | 936 | 36,000 | 4,680 |
| 1992-02-12 | 940 | 941 | 939 | 940 | 97,000 | 4,700 |
| 1992-02-10 | 966 | 966 | 953 | 953 | 29,000 | 4,765 |
| 1992-02-07 | 980 | 980 | 975 | 977 | 109,000 | 4,885 |
| 1992-02-06 | 960 | 980 | 960 | 980 | 87,000 | 4,900 |
| 1992-02-05 | 952 | 960 | 952 | 955 | 40,000 | 4,775 |
| 1992-02-04 | 980 | 980 | 950 | 950 | 51,000 | 4,750 |
| 1992-02-03 | 980 | 985 | 964 | 970 | 71,000 | 4,850 |
| 1992-01-31 | 949 | 980 | 949 | 971 | 63,000 | 4,855 |
| 1992-01-30 | 935 | 940 | 935 | 936 | 33,000 | 4,680 |
| 1992-01-29 | 923 | 935 | 923 | 935 | 13,000 | 4,675 |
| 1992-01-28 | 912 | 922 | 912 | 922 | 67,000 | 4,610 |
| 1992-01-27 | 945 | 945 | 922 | 922 | 35,000 | 4,610 |
| 1992-01-24 | 935 | 935 | 930 | 935 | 56,000 | 4,675 |
| 1992-01-23 | 950 | 950 | 930 | 930 | 110,000 | 4,650 |
| 1992-01-22 | 949 | 955 | 940 | 950 | 54,000 | 4,750 |
| 1992-01-21 | 961 | 961 | 942 | 955 | 66,000 | 4,775 |
| 1992-01-20 | 951 | 955 | 945 | 955 | 21,000 | 4,775 |
| 1992-01-17 | 970 | 970 | 955 | 955 | 47,000 | 4,775 |
| 1992-01-16 | 985 | 987 | 985 | 987 | 29,000 | 4,935 |
| 1992-01-14 | 979 | 995 | 979 | 985 | 28,000 | 4,925 |
| 1992-01-13 | 985 | 990 | 980 | 989 | 49,000 | 4,945 |
| 1992-01-10 | 985 | 997 | 977 | 995 | 100,000 | 4,975 |
| 1992-01-09 | 980 | 1,000 | 980 | 987 | 88,000 | 4,935 |
| 1992-01-08 | 1,000 | 1,000 | 970 | 977 | 20,000 | 4,885 |
| 1992-01-07 | 1,040 | 1,040 | 990 | 1,030 | 113,000 | 5,150 |
| 1992-01-06 | 1,020 | 1,030 | 1,010 | 1,030 | 50,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
