4216 旭有機材(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 802 | 803 | 798 | 802 | 52,000 | 4,010 |
| 1995-12-28 | 792 | 815 | 792 | 812 | 488,000 | 4,060 |
| 1995-12-27 | 784 | 792 | 783 | 792 | 108,000 | 3,960 |
| 1995-12-26 | 788 | 788 | 783 | 788 | 47,000 | 3,940 |
| 1995-12-25 | 788 | 790 | 780 | 783 | 130,000 | 3,915 |
| 1995-12-22 | 790 | 794 | 785 | 786 | 486,000 | 3,930 |
| 1995-12-21 | 786 | 790 | 780 | 787 | 107,000 | 3,935 |
| 1995-12-20 | 792 | 792 | 785 | 786 | 188,000 | 3,930 |
| 1995-12-19 | 793 | 793 | 782 | 785 | 209,000 | 3,925 |
| 1995-12-18 | 787 | 799 | 779 | 795 | 596,000 | 3,975 |
| 1995-12-15 | 775 | 785 | 775 | 776 | 131,000 | 3,880 |
| 1995-12-14 | 790 | 790 | 778 | 778 | 151,000 | 3,890 |
| 1995-12-13 | 780 | 790 | 780 | 789 | 145,000 | 3,945 |
| 1995-12-12 | 770 | 780 | 770 | 780 | 81,000 | 3,900 |
| 1995-12-11 | 787 | 790 | 771 | 778 | 109,000 | 3,890 |
| 1995-12-08 | 785 | 795 | 777 | 787 | 125,000 | 3,935 |
| 1995-12-07 | 794 | 796 | 780 | 795 | 289,000 | 3,975 |
| 1995-12-06 | 799 | 799 | 782 | 790 | 210,000 | 3,950 |
| 1995-12-05 | 792 | 805 | 787 | 787 | 408,000 | 3,935 |
| 1995-12-04 | 780 | 806 | 777 | 786 | 513,000 | 3,930 |
| 1995-12-01 | 770 | 770 | 762 | 770 | 75,000 | 3,850 |
| 1995-11-30 | 769 | 771 | 766 | 770 | 78,000 | 3,850 |
| 1995-11-29 | 770 | 773 | 762 | 768 | 80,000 | 3,840 |
| 1995-11-28 | 758 | 779 | 758 | 777 | 112,000 | 3,885 |
| 1995-11-27 | 753 | 778 | 753 | 778 | 51,000 | 3,890 |
| 1995-11-24 | 754 | 768 | 753 | 756 | 37,000 | 3,780 |
| 1995-11-22 | 756 | 770 | 752 | 752 | 39,000 | 3,760 |
| 1995-11-21 | 770 | 770 | 765 | 766 | 73,000 | 3,830 |
| 1995-11-20 | 770 | 770 | 760 | 760 | 47,000 | 3,800 |
| 1995-11-17 | 746 | 755 | 746 | 750 | 59,000 | 3,750 |
| 1995-11-16 | 740 | 745 | 738 | 745 | 34,000 | 3,725 |
| 1995-11-15 | 747 | 747 | 736 | 738 | 47,000 | 3,690 |
| 1995-11-14 | 746 | 754 | 745 | 747 | 26,000 | 3,735 |
| 1995-11-13 | 749 | 755 | 740 | 746 | 91,000 | 3,730 |
| 1995-11-10 | 759 | 759 | 745 | 750 | 309,000 | 3,750 |
| 1995-11-09 | 760 | 760 | 755 | 760 | 125,000 | 3,800 |
| 1995-11-08 | 760 | 770 | 760 | 770 | 43,000 | 3,850 |
| 1995-11-07 | 760 | 775 | 760 | 760 | 57,000 | 3,800 |
| 1995-11-06 | 770 | 770 | 760 | 760 | 38,000 | 3,800 |
| 1995-11-02 | 760 | 770 | 760 | 770 | 42,000 | 3,850 |
| 1995-11-01 | 760 | 761 | 760 | 760 | 51,000 | 3,800 |
| 1995-10-31 | 760 | 770 | 755 | 770 | 38,000 | 3,850 |
| 1995-10-30 | 751 | 752 | 750 | 750 | 50,000 | 3,750 |
| 1995-10-27 | 760 | 763 | 753 | 755 | 80,000 | 3,775 |
| 1995-10-26 | 780 | 780 | 760 | 760 | 48,000 | 3,800 |
| 1995-10-25 | 780 | 780 | 761 | 770 | 37,000 | 3,850 |
| 1995-10-24 | 762 | 762 | 758 | 762 | 54,000 | 3,810 |
| 1995-10-23 | 761 | 763 | 760 | 763 | 23,000 | 3,815 |
| 1995-10-20 | 751 | 764 | 751 | 764 | 101,000 | 3,820 |
| 1995-10-19 | 760 | 762 | 750 | 750 | 74,000 | 3,750 |
| 1995-10-18 | 769 | 769 | 755 | 760 | 100,000 | 3,800 |
| 1995-10-17 | 765 | 777 | 765 | 777 | 44,000 | 3,885 |
| 1995-10-16 | 760 | 773 | 755 | 773 | 152,000 | 3,865 |
| 1995-10-13 | 751 | 761 | 751 | 760 | 61,000 | 3,800 |
| 1995-10-12 | 769 | 770 | 761 | 768 | 24,000 | 3,840 |
| 1995-10-11 | 769 | 779 | 769 | 770 | 128,000 | 3,850 |
| 1995-10-09 | 770 | 775 | 760 | 769 | 147,000 | 3,845 |
| 1995-10-06 | 767 | 778 | 767 | 770 | 46,000 | 3,850 |
| 1995-10-05 | 768 | 775 | 767 | 767 | 68,000 | 3,835 |
| 1995-10-04 | 759 | 770 | 759 | 767 | 120,000 | 3,835 |
| 1995-10-03 | 758 | 767 | 758 | 765 | 78,000 | 3,825 |
| 1995-10-02 | 761 | 761 | 755 | 758 | 35,000 | 3,790 |
| 1995-09-29 | 760 | 760 | 755 | 760 | 75,000 | 3,800 |
| 1995-09-28 | 771 | 772 | 755 | 760 | 43,000 | 3,800 |
| 1995-09-27 | 758 | 777 | 750 | 770 | 42,000 | 3,850 |
| 1995-09-26 | 745 | 760 | 740 | 748 | 54,000 | 3,740 |
| 1995-09-25 | 745 | 763 | 743 | 748 | 62,000 | 3,740 |
| 1995-09-22 | 769 | 769 | 747 | 747 | 92,000 | 3,735 |
| 1995-09-21 | 780 | 783 | 770 | 779 | 102,000 | 3,895 |
| 1995-09-20 | 796 | 800 | 780 | 785 | 300,000 | 3,925 |
| 1995-09-19 | 794 | 794 | 771 | 780 | 111,000 | 3,900 |
| 1995-09-18 | 811 | 811 | 786 | 786 | 158,000 | 3,930 |
| 1995-09-14 | 806 | 817 | 801 | 810 | 460,000 | 4,050 |
| 1995-09-13 | 791 | 809 | 785 | 800 | 341,000 | 4,000 |
| 1995-09-12 | 782 | 792 | 782 | 787 | 285,000 | 3,935 |
| 1995-09-11 | 762 | 786 | 752 | 782 | 199,000 | 3,910 |
| 1995-09-08 | 743 | 758 | 743 | 758 | 238,000 | 3,790 |
| 1995-09-07 | 750 | 758 | 745 | 749 | 134,000 | 3,745 |
| 1995-09-06 | 740 | 750 | 735 | 745 | 64,000 | 3,725 |
| 1995-09-05 | 758 | 769 | 748 | 750 | 285,000 | 3,750 |
| 1995-09-04 | 769 | 771 | 748 | 748 | 77,000 | 3,740 |
| 1995-09-01 | 766 | 769 | 758 | 759 | 114,000 | 3,795 |
| 1995-08-31 | 766 | 775 | 760 | 763 | 175,000 | 3,815 |
| 1995-08-30 | 775 | 775 | 765 | 765 | 195,000 | 3,825 |
| 1995-08-29 | 771 | 778 | 756 | 768 | 107,000 | 3,840 |
| 1995-08-28 | 758 | 780 | 751 | 765 | 152,000 | 3,825 |
| 1995-08-25 | 768 | 768 | 748 | 748 | 93,000 | 3,740 |
| 1995-08-24 | 754 | 760 | 748 | 758 | 157,000 | 3,790 |
| 1995-08-23 | 761 | 765 | 750 | 758 | 145,000 | 3,790 |
| 1995-08-22 | 753 | 770 | 753 | 758 | 111,000 | 3,790 |
| 1995-08-21 | 778 | 780 | 751 | 752 | 114,000 | 3,760 |
| 1995-08-18 | 767 | 777 | 758 | 777 | 91,000 | 3,885 |
| 1995-08-17 | 780 | 780 | 765 | 766 | 140,000 | 3,830 |
| 1995-08-16 | 790 | 799 | 765 | 765 | 340,000 | 3,825 |
| 1995-08-15 | 749 | 780 | 742 | 780 | 273,000 | 3,900 |
| 1995-08-14 | 737 | 749 | 726 | 749 | 146,000 | 3,745 |
| 1995-08-11 | 723 | 734 | 722 | 734 | 168,000 | 3,670 |
| 1995-08-10 | 731 | 731 | 717 | 723 | 107,000 | 3,615 |
| 1995-08-09 | 734 | 734 | 727 | 730 | 92,000 | 3,650 |
| 1995-08-08 | 716 | 736 | 716 | 736 | 105,000 | 3,680 |
| 1995-08-07 | 724 | 734 | 715 | 715 | 113,000 | 3,575 |
| 1995-08-04 | 724 | 730 | 710 | 720 | 216,000 | 3,600 |
| 1995-08-03 | 749 | 749 | 734 | 734 | 149,000 | 3,670 |
| 1995-08-02 | 713 | 740 | 710 | 725 | 288,000 | 3,625 |
| 1995-08-01 | 735 | 735 | 712 | 713 | 204,000 | 3,565 |
| 1995-07-31 | 737 | 739 | 716 | 738 | 255,000 | 3,690 |
| 1995-07-28 | 754 | 754 | 725 | 735 | 305,000 | 3,675 |
| 1995-07-27 | 757 | 769 | 752 | 755 | 241,000 | 3,775 |
| 1995-07-26 | 745 | 770 | 740 | 755 | 270,000 | 3,775 |
| 1995-07-25 | 770 | 770 | 738 | 738 | 253,000 | 3,690 |
| 1995-07-24 | 790 | 790 | 758 | 768 | 274,000 | 3,840 |
| 1995-07-21 | 795 | 796 | 768 | 786 | 448,000 | 3,930 |
| 1995-07-20 | 785 | 795 | 775 | 789 | 480,000 | 3,945 |
| 1995-07-19 | 825 | 825 | 795 | 805 | 648,000 | 4,025 |
| 1995-07-18 | 859 | 868 | 826 | 826 | 1,758,000 | 4,130 |
| 1995-07-17 | 855 | 859 | 835 | 850 | 1,059,000 | 4,250 |
| 1995-07-14 | 877 | 907 | 855 | 865 | 5,442,000 | 4,325 |
| 1995-07-13 | 770 | 867 | 770 | 867 | 2,776,000 | 4,335 |
| 1995-07-12 | 733 | 767 | 733 | 767 | 194,000 | 3,835 |
| 1995-07-11 | 733 | 733 | 720 | 733 | 41,000 | 3,665 |
| 1995-07-10 | 704 | 735 | 704 | 733 | 141,000 | 3,665 |
| 1995-07-07 | 705 | 745 | 705 | 714 | 408,000 | 3,570 |
| 1995-07-06 | 660 | 685 | 655 | 685 | 101,000 | 3,425 |
| 1995-07-05 | 665 | 670 | 660 | 665 | 70,000 | 3,325 |
| 1995-07-04 | 669 | 670 | 665 | 668 | 26,000 | 3,340 |
| 1995-07-03 | 670 | 670 | 650 | 670 | 25,000 | 3,350 |
| 1995-06-30 | 660 | 680 | 655 | 680 | 54,000 | 3,400 |
| 1995-06-29 | 677 | 678 | 661 | 671 | 53,000 | 3,355 |
| 1995-06-28 | 679 | 679 | 651 | 678 | 62,000 | 3,390 |
| 1995-06-27 | 689 | 689 | 679 | 683 | 76,000 | 3,415 |
| 1995-06-26 | 685 | 686 | 677 | 685 | 78,000 | 3,425 |
| 1995-06-23 | 656 | 695 | 656 | 695 | 227,000 | 3,475 |
| 1995-06-22 | 668 | 668 | 656 | 666 | 20,000 | 3,330 |
| 1995-06-21 | 671 | 672 | 660 | 669 | 55,000 | 3,345 |
| 1995-06-20 | 669 | 672 | 659 | 672 | 244,000 | 3,360 |
| 1995-06-19 | 693 | 693 | 669 | 679 | 39,000 | 3,395 |
| 1995-06-16 | 685 | 694 | 670 | 694 | 106,000 | 3,470 |
| 1995-06-15 | 670 | 680 | 669 | 680 | 42,000 | 3,400 |
| 1995-06-14 | 675 | 690 | 670 | 689 | 37,000 | 3,445 |
| 1995-06-13 | 690 | 700 | 680 | 690 | 86,000 | 3,450 |
| 1995-06-12 | 699 | 704 | 690 | 700 | 64,000 | 3,500 |
| 1995-06-09 | 721 | 730 | 705 | 729 | 98,000 | 3,645 |
| 1995-06-08 | 731 | 731 | 700 | 731 | 127,000 | 3,655 |
| 1995-06-07 | 730 | 731 | 727 | 729 | 39,000 | 3,645 |
| 1995-06-06 | 739 | 739 | 737 | 737 | 38,000 | 3,685 |
| 1995-06-05 | 737 | 739 | 737 | 739 | 45,000 | 3,695 |
| 1995-06-02 | 735 | 742 | 735 | 737 | 74,000 | 3,685 |
| 1995-06-01 | 740 | 740 | 735 | 735 | 175,000 | 3,675 |
| 1995-05-31 | 744 | 745 | 738 | 738 | 55,000 | 3,690 |
| 1995-05-30 | 750 | 750 | 736 | 745 | 364,000 | 3,725 |
| 1995-05-29 | 735 | 750 | 735 | 750 | 23,000 | 3,750 |
| 1995-05-26 | 735 | 744 | 735 | 744 | 49,000 | 3,720 |
| 1995-05-25 | 759 | 770 | 725 | 735 | 100,000 | 3,675 |
| 1995-05-24 | 750 | 769 | 744 | 754 | 77,000 | 3,770 |
| 1995-05-23 | 755 | 755 | 735 | 735 | 54,000 | 3,675 |
| 1995-05-22 | 750 | 750 | 730 | 750 | 39,000 | 3,750 |
| 1995-05-19 | 743 | 750 | 740 | 750 | 41,000 | 3,750 |
| 1995-05-18 | 751 | 760 | 725 | 750 | 60,000 | 3,750 |
| 1995-05-17 | 753 | 753 | 737 | 752 | 49,000 | 3,760 |
| 1995-05-16 | 753 | 753 | 753 | 753 | 34,000 | 3,765 |
| 1995-05-15 | 760 | 760 | 750 | 753 | 73,000 | 3,765 |
| 1995-05-12 | 750 | 755 | 741 | 750 | 100,000 | 3,750 |
| 1995-05-11 | 773 | 773 | 760 | 770 | 68,000 | 3,850 |
| 1995-05-10 | 768 | 769 | 760 | 769 | 9,000 | 3,845 |
| 1995-05-09 | 785 | 785 | 770 | 770 | 43,000 | 3,850 |
| 1995-05-08 | 785 | 790 | 785 | 785 | 31,000 | 3,925 |
| 1995-05-02 | 767 | 788 | 766 | 785 | 133,000 | 3,925 |
| 1995-05-01 | 768 | 768 | 760 | 768 | 60,000 | 3,840 |
| 1995-04-28 | 765 | 768 | 760 | 760 | 107,000 | 3,800 |
| 1995-04-27 | 765 | 770 | 755 | 765 | 166,000 | 3,825 |
| 1995-04-26 | 760 | 761 | 752 | 760 | 139,000 | 3,800 |
| 1995-04-25 | 780 | 780 | 760 | 760 | 97,000 | 3,800 |
| 1995-04-24 | 799 | 800 | 780 | 780 | 39,000 | 3,900 |
| 1995-04-21 | 800 | 805 | 780 | 799 | 105,000 | 3,995 |
| 1995-04-20 | 772 | 795 | 772 | 795 | 119,000 | 3,975 |
| 1995-04-19 | 779 | 784 | 779 | 780 | 64,000 | 3,900 |
| 1995-04-18 | 775 | 789 | 770 | 789 | 99,000 | 3,945 |
| 1995-04-17 | 780 | 780 | 769 | 770 | 46,000 | 3,850 |
| 1995-04-14 | 790 | 790 | 770 | 770 | 44,000 | 3,850 |
| 1995-04-13 | 775 | 785 | 775 | 780 | 72,000 | 3,900 |
| 1995-04-12 | 760 | 777 | 760 | 777 | 41,000 | 3,885 |
| 1995-04-11 | 771 | 771 | 760 | 770 | 10,000 | 3,850 |
| 1995-04-10 | 761 | 770 | 756 | 770 | 44,000 | 3,850 |
| 1995-04-07 | 760 | 770 | 760 | 764 | 16,000 | 3,820 |
| 1995-04-06 | 770 | 775 | 770 | 770 | 21,000 | 3,850 |
| 1995-04-05 | 777 | 777 | 770 | 777 | 33,000 | 3,885 |
| 1995-04-04 | 763 | 775 | 753 | 775 | 67,000 | 3,875 |
| 1995-04-03 | 775 | 775 | 763 | 763 | 83,000 | 3,815 |
| 1995-03-31 | 797 | 798 | 765 | 765 | 34,000 | 3,825 |
| 1995-03-30 | 749 | 798 | 749 | 798 | 62,000 | 3,990 |
| 1995-03-29 | 761 | 761 | 750 | 759 | 35,000 | 3,795 |
| 1995-03-28 | 730 | 751 | 730 | 751 | 163,000 | 3,755 |
| 1995-03-27 | 726 | 730 | 720 | 730 | 134,000 | 3,650 |
| 1995-03-24 | 735 | 750 | 726 | 735 | 118,000 | 3,675 |
| 1995-03-23 | 745 | 750 | 735 | 750 | 876,000 | 3,750 |
| 1995-03-22 | 776 | 776 | 750 | 759 | 68,000 | 3,795 |
| 1995-03-20 | 785 | 785 | 755 | 776 | 734,000 | 3,880 |
| 1995-03-17 | 795 | 795 | 770 | 775 | 59,000 | 3,875 |
| 1995-03-16 | 810 | 810 | 781 | 785 | 118,000 | 3,925 |
| 1995-03-15 | 815 | 824 | 810 | 820 | 30,000 | 4,100 |
| 1995-03-14 | 834 | 835 | 815 | 825 | 78,000 | 4,125 |
| 1995-03-13 | 814 | 835 | 800 | 835 | 55,000 | 4,175 |
| 1995-03-10 | 840 | 840 | 811 | 834 | 102,000 | 4,170 |
| 1995-03-09 | 822 | 835 | 820 | 835 | 58,000 | 4,175 |
| 1995-03-08 | 823 | 838 | 820 | 832 | 42,000 | 4,160 |
| 1995-03-07 | 831 | 833 | 819 | 833 | 63,000 | 4,165 |
| 1995-03-06 | 831 | 840 | 820 | 835 | 64,000 | 4,175 |
| 1995-03-03 | 817 | 823 | 815 | 821 | 97,000 | 4,105 |
| 1995-03-02 | 813 | 845 | 813 | 845 | 84,000 | 4,225 |
| 1995-03-01 | 820 | 820 | 810 | 820 | 53,000 | 4,100 |
| 1995-02-28 | 824 | 850 | 824 | 825 | 107,000 | 4,125 |
| 1995-02-27 | 822 | 824 | 810 | 824 | 110,000 | 4,120 |
| 1995-02-24 | 820 | 848 | 800 | 847 | 203,000 | 4,235 |
| 1995-02-23 | 827 | 829 | 811 | 822 | 118,000 | 4,110 |
| 1995-02-22 | 845 | 845 | 825 | 830 | 155,000 | 4,150 |
| 1995-02-21 | 833 | 850 | 830 | 835 | 405,000 | 4,175 |
| 1995-02-20 | 840 | 841 | 835 | 835 | 229,000 | 4,175 |
| 1995-02-17 | 840 | 859 | 840 | 848 | 244,000 | 4,240 |
| 1995-02-16 | 843 | 850 | 835 | 850 | 121,000 | 4,250 |
| 1995-02-15 | 853 | 860 | 840 | 853 | 356,000 | 4,265 |
| 1995-02-14 | 861 | 874 | 861 | 861 | 373,000 | 4,305 |
| 1995-02-13 | 863 | 893 | 863 | 874 | 370,000 | 4,370 |
| 1995-02-10 | 869 | 869 | 857 | 863 | 351,000 | 4,315 |
| 1995-02-09 | 880 | 880 | 860 | 870 | 386,000 | 4,350 |
| 1995-02-08 | 894 | 904 | 871 | 881 | 564,000 | 4,405 |
| 1995-02-07 | 870 | 917 | 870 | 891 | 1,522,000 | 4,455 |
| 1995-02-06 | 870 | 879 | 866 | 869 | 258,000 | 4,345 |
| 1995-02-03 | 870 | 880 | 861 | 870 | 310,000 | 4,350 |
| 1995-02-02 | 855 | 902 | 855 | 870 | 788,000 | 4,350 |
| 1995-02-01 | 836 | 865 | 836 | 865 | 398,000 | 4,325 |
| 1995-01-31 | 867 | 867 | 835 | 835 | 284,000 | 4,175 |
| 1995-01-30 | 800 | 848 | 800 | 847 | 384,000 | 4,235 |
| 1995-01-27 | 802 | 810 | 790 | 790 | 145,000 | 3,950 |
| 1995-01-26 | 810 | 815 | 795 | 796 | 89,000 | 3,980 |
| 1995-01-25 | 776 | 827 | 772 | 820 | 103,000 | 4,100 |
| 1995-01-24 | 747 | 785 | 745 | 772 | 42,000 | 3,860 |
| 1995-01-23 | 780 | 780 | 742 | 745 | 63,000 | 3,725 |
| 1995-01-20 | 781 | 790 | 781 | 790 | 16,000 | 3,950 |
| 1995-01-19 | 822 | 822 | 796 | 799 | 60,000 | 3,995 |
| 1995-01-18 | 780 | 825 | 780 | 817 | 210,000 | 4,085 |
| 1995-01-17 | 790 | 790 | 780 | 780 | 8,000 | 3,900 |
| 1995-01-13 | 795 | 795 | 780 | 780 | 40,000 | 3,900 |
| 1995-01-12 | 802 | 802 | 795 | 800 | 46,000 | 4,000 |
| 1995-01-11 | 800 | 801 | 795 | 800 | 66,000 | 4,000 |
| 1995-01-10 | 795 | 800 | 795 | 800 | 35,000 | 4,000 |
| 1995-01-09 | 801 | 801 | 795 | 795 | 6,000 | 3,975 |
| 1995-01-06 | 801 | 801 | 795 | 796 | 47,000 | 3,980 |
| 1995-01-05 | 812 | 812 | 805 | 810 | 52,000 | 4,050 |
| 1995-01-04 | 805 | 805 | 801 | 802 | 22,000 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
