4216 旭有機材(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 810 | 812 | 807 | 807 | 27,000 | 4,035 |
| 1994-12-29 | 819 | 820 | 805 | 810 | 75,000 | 4,050 |
| 1994-12-28 | 821 | 822 | 820 | 820 | 78,000 | 4,100 |
| 1994-12-27 | 825 | 825 | 815 | 821 | 90,000 | 4,105 |
| 1994-12-26 | 810 | 820 | 810 | 815 | 54,000 | 4,075 |
| 1994-12-22 | 800 | 800 | 798 | 800 | 134,000 | 4,000 |
| 1994-12-21 | 795 | 800 | 795 | 796 | 73,000 | 3,980 |
| 1994-12-20 | 805 | 805 | 795 | 795 | 46,000 | 3,975 |
| 1994-12-19 | 807 | 810 | 805 | 805 | 106,000 | 4,025 |
| 1994-12-16 | 800 | 809 | 800 | 807 | 22,000 | 4,035 |
| 1994-12-15 | 790 | 805 | 790 | 805 | 75,000 | 4,025 |
| 1994-12-14 | 790 | 792 | 788 | 788 | 40,000 | 3,940 |
| 1994-12-13 | 792 | 801 | 790 | 790 | 60,000 | 3,950 |
| 1994-12-12 | 822 | 822 | 792 | 792 | 65,000 | 3,960 |
| 1994-12-09 | 826 | 827 | 826 | 826 | 38,000 | 4,130 |
| 1994-12-08 | 822 | 826 | 822 | 826 | 48,000 | 4,130 |
| 1994-12-07 | 830 | 830 | 822 | 823 | 62,000 | 4,115 |
| 1994-12-06 | 832 | 832 | 830 | 830 | 35,000 | 4,150 |
| 1994-12-05 | 840 | 840 | 830 | 830 | 65,000 | 4,150 |
| 1994-12-02 | 832 | 832 | 832 | 832 | 8,000 | 4,160 |
| 1994-12-01 | 830 | 840 | 830 | 832 | 21,000 | 4,160 |
| 1994-11-30 | 824 | 830 | 824 | 830 | 11,000 | 4,150 |
| 1994-11-29 | 822 | 822 | 820 | 821 | 65,000 | 4,105 |
| 1994-11-28 | 816 | 820 | 816 | 820 | 64,000 | 4,100 |
| 1994-11-25 | 816 | 823 | 816 | 816 | 55,000 | 4,080 |
| 1994-11-24 | 820 | 820 | 815 | 816 | 87,000 | 4,080 |
| 1994-11-22 | 822 | 822 | 805 | 820 | 39,000 | 4,100 |
| 1994-11-21 | 840 | 840 | 822 | 822 | 43,000 | 4,110 |
| 1994-11-18 | 836 | 836 | 830 | 830 | 20,000 | 4,150 |
| 1994-11-17 | 830 | 830 | 826 | 826 | 83,000 | 4,130 |
| 1994-11-16 | 830 | 840 | 830 | 830 | 22,000 | 4,150 |
| 1994-11-15 | 828 | 832 | 825 | 831 | 66,000 | 4,155 |
| 1994-11-14 | 820 | 830 | 820 | 824 | 41,000 | 4,120 |
| 1994-11-11 | 828 | 828 | 815 | 819 | 104,000 | 4,095 |
| 1994-11-10 | 822 | 825 | 818 | 818 | 33,000 | 4,090 |
| 1994-11-09 | 814 | 822 | 811 | 820 | 447,000 | 4,100 |
| 1994-11-08 | 825 | 825 | 822 | 823 | 50,000 | 4,115 |
| 1994-11-07 | 821 | 823 | 818 | 820 | 74,000 | 4,100 |
| 1994-11-04 | 835 | 835 | 821 | 821 | 50,000 | 4,105 |
| 1994-11-02 | 835 | 840 | 835 | 837 | 137,000 | 4,185 |
| 1994-11-01 | 840 | 840 | 837 | 837 | 34,000 | 4,185 |
| 1994-10-31 | 830 | 845 | 830 | 840 | 59,000 | 4,200 |
| 1994-10-28 | 822 | 839 | 820 | 830 | 273,000 | 4,150 |
| 1994-10-27 | 803 | 817 | 803 | 817 | 62,000 | 4,085 |
| 1994-10-26 | 810 | 810 | 801 | 805 | 127,000 | 4,025 |
| 1994-10-25 | 829 | 830 | 821 | 821 | 29,000 | 4,105 |
| 1994-10-24 | 850 | 850 | 849 | 849 | 61,000 | 4,245 |
| 1994-10-21 | 860 | 861 | 851 | 855 | 38,000 | 4,275 |
| 1994-10-20 | 850 | 870 | 850 | 870 | 55,000 | 4,350 |
| 1994-10-19 | 865 | 865 | 850 | 850 | 89,000 | 4,250 |
| 1994-10-18 | 863 | 865 | 860 | 860 | 44,000 | 4,300 |
| 1994-10-17 | 868 | 868 | 867 | 868 | 44,000 | 4,340 |
| 1994-10-14 | 870 | 870 | 865 | 865 | 152,000 | 4,325 |
| 1994-10-13 | 867 | 867 | 860 | 860 | 34,000 | 4,300 |
| 1994-10-12 | 850 | 858 | 850 | 854 | 48,000 | 4,270 |
| 1994-10-11 | 869 | 869 | 850 | 850 | 44,000 | 4,250 |
| 1994-10-07 | 858 | 868 | 858 | 860 | 10,000 | 4,300 |
| 1994-10-06 | 857 | 858 | 857 | 858 | 52,000 | 4,290 |
| 1994-10-05 | 851 | 869 | 850 | 867 | 31,000 | 4,335 |
| 1994-10-04 | 865 | 865 | 850 | 850 | 22,000 | 4,250 |
| 1994-10-03 | 865 | 870 | 865 | 865 | 23,000 | 4,325 |
| 1994-09-30 | 880 | 880 | 870 | 870 | 12,000 | 4,350 |
| 1994-09-29 | 884 | 884 | 874 | 880 | 8,000 | 4,400 |
| 1994-09-28 | 871 | 878 | 870 | 875 | 41,000 | 4,375 |
| 1994-09-27 | 879 | 890 | 871 | 890 | 36,000 | 4,450 |
| 1994-09-26 | 882 | 896 | 882 | 889 | 11,000 | 4,445 |
| 1994-09-22 | 870 | 882 | 870 | 882 | 11,000 | 4,410 |
| 1994-09-21 | 866 | 900 | 866 | 900 | 10,000 | 4,500 |
| 1994-09-20 | 871 | 884 | 866 | 884 | 89,000 | 4,420 |
| 1994-09-19 | 872 | 872 | 870 | 870 | 24,000 | 4,350 |
| 1994-09-16 | 872 | 872 | 870 | 872 | 28,000 | 4,360 |
| 1994-09-14 | 871 | 885 | 871 | 872 | 10,000 | 4,360 |
| 1994-09-13 | 872 | 873 | 870 | 870 | 56,000 | 4,350 |
| 1994-09-12 | 871 | 881 | 870 | 871 | 79,000 | 4,355 |
| 1994-09-09 | 900 | 900 | 870 | 875 | 67,000 | 4,375 |
| 1994-09-08 | 890 | 910 | 880 | 890 | 54,000 | 4,450 |
| 1994-09-07 | 871 | 881 | 867 | 870 | 46,000 | 4,350 |
| 1994-09-06 | 901 | 903 | 881 | 881 | 36,000 | 4,405 |
| 1994-09-05 | 906 | 910 | 901 | 901 | 36,000 | 4,505 |
| 1994-09-02 | 910 | 919 | 910 | 911 | 79,000 | 4,555 |
| 1994-09-01 | 907 | 910 | 907 | 910 | 70,000 | 4,550 |
| 1994-08-31 | 906 | 910 | 906 | 907 | 27,000 | 4,535 |
| 1994-08-30 | 911 | 911 | 903 | 903 | 29,000 | 4,515 |
| 1994-08-29 | 900 | 904 | 900 | 901 | 71,000 | 4,505 |
| 1994-08-26 | 905 | 905 | 902 | 902 | 98,000 | 4,510 |
| 1994-08-25 | 920 | 920 | 914 | 915 | 86,000 | 4,575 |
| 1994-08-24 | 922 | 930 | 922 | 930 | 15,000 | 4,650 |
| 1994-08-23 | 932 | 932 | 932 | 932 | 4,000 | 4,660 |
| 1994-08-22 | 934 | 934 | 924 | 934 | 69,000 | 4,670 |
| 1994-08-19 | 923 | 924 | 923 | 924 | 83,000 | 4,620 |
| 1994-08-18 | 925 | 930 | 922 | 924 | 109,000 | 4,620 |
| 1994-08-17 | 919 | 925 | 918 | 925 | 257,000 | 4,625 |
| 1994-08-16 | 916 | 920 | 916 | 917 | 63,000 | 4,585 |
| 1994-08-15 | 921 | 922 | 921 | 922 | 32,000 | 4,610 |
| 1994-08-12 | 931 | 938 | 931 | 931 | 32,000 | 4,655 |
| 1994-08-11 | 938 | 940 | 931 | 940 | 86,000 | 4,700 |
| 1994-08-10 | 930 | 938 | 930 | 938 | 28,000 | 4,690 |
| 1994-08-09 | 925 | 938 | 924 | 930 | 24,000 | 4,650 |
| 1994-08-08 | 925 | 935 | 915 | 915 | 13,000 | 4,575 |
| 1994-08-05 | 920 | 930 | 920 | 925 | 214,000 | 4,625 |
| 1994-08-04 | 930 | 931 | 930 | 930 | 16,000 | 4,650 |
| 1994-08-03 | 930 | 938 | 930 | 931 | 55,000 | 4,655 |
| 1994-08-02 | 930 | 930 | 915 | 929 | 13,000 | 4,645 |
| 1994-08-01 | 943 | 943 | 924 | 929 | 17,000 | 4,645 |
| 1994-07-29 | 947 | 947 | 928 | 933 | 6,000 | 4,665 |
| 1994-07-28 | 925 | 930 | 925 | 928 | 58,000 | 4,640 |
| 1994-07-27 | 925 | 925 | 915 | 915 | 59,000 | 4,575 |
| 1994-07-26 | 910 | 920 | 910 | 920 | 92,000 | 4,600 |
| 1994-07-25 | 937 | 937 | 922 | 922 | 31,000 | 4,610 |
| 1994-07-22 | 930 | 940 | 926 | 927 | 69,000 | 4,635 |
| 1994-07-21 | 921 | 930 | 921 | 925 | 36,000 | 4,625 |
| 1994-07-20 | 925 | 931 | 925 | 926 | 97,000 | 4,630 |
| 1994-07-19 | 930 | 935 | 925 | 930 | 78,000 | 4,650 |
| 1994-07-18 | 933 | 935 | 930 | 932 | 43,000 | 4,660 |
| 1994-07-15 | 931 | 942 | 931 | 940 | 50,000 | 4,700 |
| 1994-07-14 | 925 | 938 | 925 | 930 | 44,000 | 4,650 |
| 1994-07-13 | 925 | 930 | 920 | 930 | 47,000 | 4,650 |
| 1994-07-12 | 930 | 931 | 929 | 930 | 38,000 | 4,650 |
| 1994-07-11 | 940 | 942 | 940 | 942 | 40,000 | 4,710 |
| 1994-07-08 | 953 | 960 | 953 | 960 | 132,000 | 4,800 |
| 1994-07-07 | 961 | 965 | 950 | 955 | 105,000 | 4,775 |
| 1994-07-06 | 985 | 990 | 971 | 971 | 124,000 | 4,855 |
| 1994-07-05 | 1,000 | 1,010 | 980 | 980 | 246,000 | 4,900 |
| 1994-07-04 | 986 | 1,000 | 986 | 1,000 | 197,000 | 5,000 |
| 1994-07-01 | 986 | 990 | 985 | 986 | 249,000 | 4,930 |
| 1994-06-30 | 985 | 995 | 975 | 990 | 111,000 | 4,950 |
| 1994-06-29 | 986 | 999 | 983 | 995 | 112,000 | 4,975 |
| 1994-06-28 | 984 | 990 | 984 | 986 | 130,000 | 4,930 |
| 1994-06-27 | 989 | 990 | 980 | 985 | 105,000 | 4,925 |
| 1994-06-24 | 995 | 999 | 989 | 999 | 197,000 | 4,995 |
| 1994-06-23 | 980 | 1,000 | 975 | 1,000 | 218,000 | 5,000 |
| 1994-06-22 | 965 | 980 | 965 | 980 | 173,000 | 4,900 |
| 1994-06-21 | 970 | 985 | 970 | 975 | 237,000 | 4,875 |
| 1994-06-20 | 993 | 993 | 980 | 980 | 143,000 | 4,900 |
| 1994-06-17 | 961 | 990 | 960 | 983 | 149,000 | 4,915 |
| 1994-06-16 | 966 | 966 | 961 | 961 | 92,000 | 4,805 |
| 1994-06-15 | 970 | 970 | 960 | 963 | 129,000 | 4,815 |
| 1994-06-14 | 960 | 970 | 960 | 960 | 342,000 | 4,800 |
| 1994-06-13 | 959 | 960 | 955 | 960 | 62,000 | 4,800 |
| 1994-06-10 | 934 | 965 | 934 | 960 | 216,000 | 4,800 |
| 1994-06-09 | 944 | 950 | 941 | 944 | 152,000 | 4,720 |
| 1994-06-08 | 940 | 945 | 940 | 944 | 104,000 | 4,720 |
| 1994-06-07 | 950 | 954 | 932 | 945 | 136,000 | 4,725 |
| 1994-06-06 | 940 | 952 | 940 | 949 | 85,000 | 4,745 |
| 1994-06-03 | 950 | 950 | 945 | 950 | 59,000 | 4,750 |
| 1994-06-02 | 930 | 950 | 930 | 950 | 115,000 | 4,750 |
| 1994-06-01 | 931 | 940 | 931 | 940 | 86,000 | 4,700 |
| 1994-05-31 | 930 | 950 | 926 | 950 | 243,000 | 4,750 |
| 1994-05-30 | 920 | 935 | 920 | 935 | 148,000 | 4,675 |
| 1994-05-27 | 944 | 944 | 930 | 930 | 82,000 | 4,650 |
| 1994-05-26 | 944 | 948 | 944 | 944 | 27,000 | 4,720 |
| 1994-05-25 | 962 | 963 | 934 | 944 | 145,000 | 4,720 |
| 1994-05-24 | 960 | 965 | 960 | 963 | 240,000 | 4,815 |
| 1994-05-23 | 954 | 961 | 954 | 961 | 72,000 | 4,805 |
| 1994-05-20 | 953 | 954 | 953 | 954 | 56,000 | 4,770 |
| 1994-05-19 | 950 | 954 | 950 | 953 | 61,000 | 4,765 |
| 1994-05-18 | 955 | 955 | 949 | 950 | 132,000 | 4,750 |
| 1994-05-17 | 949 | 955 | 945 | 955 | 107,000 | 4,775 |
| 1994-05-16 | 949 | 950 | 943 | 949 | 112,000 | 4,745 |
| 1994-05-13 | 929 | 949 | 929 | 949 | 168,000 | 4,745 |
| 1994-05-12 | 920 | 935 | 920 | 935 | 82,000 | 4,675 |
| 1994-05-11 | 920 | 930 | 920 | 925 | 148,000 | 4,625 |
| 1994-05-10 | 910 | 929 | 910 | 920 | 41,000 | 4,600 |
| 1994-05-09 | 900 | 920 | 900 | 920 | 73,000 | 4,600 |
| 1994-05-06 | 908 | 910 | 904 | 910 | 37,000 | 4,550 |
| 1994-05-02 | 876 | 878 | 876 | 878 | 5,000 | 4,390 |
| 1994-04-28 | 886 | 895 | 886 | 895 | 44,000 | 4,475 |
| 1994-04-27 | 890 | 890 | 885 | 885 | 55,000 | 4,425 |
| 1994-04-26 | 900 | 900 | 885 | 885 | 53,000 | 4,425 |
| 1994-04-25 | 900 | 900 | 893 | 900 | 77,000 | 4,500 |
| 1994-04-22 | 900 | 900 | 895 | 895 | 37,000 | 4,475 |
| 1994-04-21 | 899 | 910 | 893 | 910 | 36,000 | 4,550 |
| 1994-04-20 | 920 | 920 | 915 | 920 | 131,000 | 4,600 |
| 1994-04-19 | 929 | 929 | 919 | 920 | 56,000 | 4,600 |
| 1994-04-18 | 920 | 925 | 914 | 920 | 76,000 | 4,600 |
| 1994-04-15 | 910 | 915 | 905 | 914 | 123,000 | 4,570 |
| 1994-04-14 | 880 | 900 | 880 | 900 | 64,000 | 4,500 |
| 1994-04-13 | 864 | 879 | 864 | 879 | 30,000 | 4,395 |
| 1994-04-12 | 866 | 867 | 844 | 844 | 25,000 | 4,220 |
| 1994-04-11 | 869 | 869 | 865 | 867 | 24,000 | 4,335 |
| 1994-04-08 | 875 | 875 | 850 | 869 | 47,000 | 4,345 |
| 1994-04-07 | 870 | 870 | 851 | 870 | 74,000 | 4,350 |
| 1994-04-06 | 860 | 861 | 851 | 860 | 49,000 | 4,300 |
| 1994-04-05 | 851 | 860 | 850 | 860 | 24,000 | 4,300 |
| 1994-04-04 | 850 | 850 | 840 | 840 | 32,000 | 4,200 |
| 1994-04-01 | 860 | 860 | 837 | 840 | 114,000 | 4,200 |
| 1994-03-31 | 851 | 865 | 851 | 860 | 39,000 | 4,300 |
| 1994-03-30 | 855 | 855 | 849 | 850 | 53,000 | 4,250 |
| 1994-03-29 | 875 | 875 | 865 | 865 | 47,000 | 4,325 |
| 1994-03-28 | 876 | 876 | 871 | 874 | 23,000 | 4,370 |
| 1994-03-25 | 899 | 905 | 890 | 890 | 40,000 | 4,450 |
| 1994-03-24 | 897 | 899 | 895 | 899 | 121,000 | 4,495 |
| 1994-03-23 | 894 | 897 | 894 | 896 | 39,000 | 4,480 |
| 1994-03-22 | 913 | 914 | 903 | 904 | 54,000 | 4,520 |
| 1994-03-18 | 911 | 913 | 910 | 910 | 19,000 | 4,550 |
| 1994-03-17 | 926 | 926 | 905 | 913 | 75,000 | 4,565 |
| 1994-03-16 | 924 | 935 | 924 | 926 | 105,000 | 4,630 |
| 1994-03-15 | 920 | 929 | 920 | 924 | 136,000 | 4,620 |
| 1994-03-14 | 900 | 910 | 899 | 910 | 75,000 | 4,550 |
| 1994-03-11 | 875 | 875 | 870 | 875 | 102,000 | 4,375 |
| 1994-03-10 | 870 | 870 | 861 | 865 | 86,000 | 4,325 |
| 1994-03-09 | 899 | 899 | 860 | 860 | 58,000 | 4,300 |
| 1994-03-08 | 900 | 900 | 886 | 886 | 124,000 | 4,430 |
| 1994-03-07 | 900 | 908 | 885 | 900 | 55,000 | 4,500 |
| 1994-03-04 | 890 | 899 | 889 | 899 | 30,000 | 4,495 |
| 1994-03-03 | 900 | 900 | 883 | 885 | 36,000 | 4,425 |
| 1994-03-02 | 909 | 909 | 882 | 908 | 104,000 | 4,540 |
| 1994-03-01 | 895 | 910 | 895 | 909 | 83,000 | 4,545 |
| 1994-02-28 | 883 | 888 | 883 | 885 | 60,000 | 4,425 |
| 1994-02-25 | 880 | 885 | 880 | 883 | 24,000 | 4,415 |
| 1994-02-24 | 860 | 885 | 860 | 885 | 130,000 | 4,425 |
| 1994-02-23 | 855 | 865 | 850 | 860 | 98,000 | 4,300 |
| 1994-02-22 | 860 | 860 | 850 | 855 | 178,000 | 4,275 |
| 1994-02-21 | 850 | 851 | 837 | 840 | 70,000 | 4,200 |
| 1994-02-18 | 850 | 855 | 850 | 850 | 119,000 | 4,250 |
| 1994-02-17 | 880 | 880 | 860 | 860 | 32,000 | 4,300 |
| 1994-02-16 | 888 | 890 | 885 | 890 | 30,000 | 4,450 |
| 1994-02-15 | 860 | 860 | 830 | 854 | 168,000 | 4,270 |
| 1994-02-14 | 870 | 870 | 870 | 870 | 61,000 | 4,350 |
| 1994-02-10 | 935 | 935 | 920 | 920 | 88,000 | 4,600 |
| 1994-02-09 | 935 | 950 | 915 | 915 | 100,000 | 4,575 |
| 1994-02-08 | 959 | 966 | 943 | 945 | 136,000 | 4,725 |
| 1994-02-07 | 945 | 960 | 930 | 960 | 128,000 | 4,800 |
| 1994-02-04 | 950 | 959 | 945 | 954 | 143,000 | 4,770 |
| 1994-02-03 | 969 | 975 | 935 | 940 | 165,000 | 4,700 |
| 1994-02-02 | 951 | 980 | 951 | 978 | 326,000 | 4,890 |
| 1994-02-01 | 940 | 960 | 938 | 958 | 256,000 | 4,790 |
| 1994-01-31 | 936 | 940 | 932 | 940 | 324,000 | 4,700 |
| 1994-01-28 | 876 | 890 | 876 | 880 | 63,000 | 4,400 |
| 1994-01-27 | 878 | 905 | 877 | 900 | 218,000 | 4,500 |
| 1994-01-26 | 860 | 875 | 860 | 875 | 37,000 | 4,375 |
| 1994-01-25 | 852 | 860 | 850 | 860 | 93,000 | 4,300 |
| 1994-01-24 | 840 | 850 | 831 | 840 | 79,000 | 4,200 |
| 1994-01-21 | 896 | 905 | 893 | 900 | 209,000 | 4,500 |
| 1994-01-20 | 878 | 900 | 870 | 898 | 246,000 | 4,490 |
| 1994-01-19 | 830 | 880 | 830 | 880 | 133,000 | 4,400 |
| 1994-01-18 | 855 | 855 | 845 | 845 | 24,000 | 4,225 |
| 1994-01-17 | 859 | 859 | 845 | 845 | 80,000 | 4,225 |
| 1994-01-14 | 840 | 859 | 840 | 851 | 205,000 | 4,255 |
| 1994-01-13 | 816 | 840 | 816 | 840 | 134,000 | 4,200 |
| 1994-01-12 | 830 | 830 | 811 | 811 | 51,000 | 4,055 |
| 1994-01-11 | 804 | 820 | 804 | 820 | 110,000 | 4,100 |
| 1994-01-10 | 799 | 816 | 790 | 803 | 104,000 | 4,015 |
| 1994-01-07 | 770 | 781 | 770 | 780 | 109,000 | 3,900 |
| 1994-01-06 | 780 | 790 | 779 | 780 | 132,000 | 3,900 |
| 1994-01-05 | 789 | 789 | 770 | 770 | 17,000 | 3,850 |
| 1994-01-04 | 779 | 779 | 779 | 779 | 3,000 | 3,895 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
