4216 旭有機材(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 675 | 683 | 675 | 683 | 40,000 | 3,415 |
| 1996-12-27 | 666 | 680 | 666 | 669 | 89,000 | 3,345 |
| 1996-12-26 | 670 | 671 | 665 | 666 | 55,000 | 3,330 |
| 1996-12-25 | 660 | 679 | 660 | 679 | 110,000 | 3,395 |
| 1996-12-24 | 680 | 680 | 660 | 660 | 58,000 | 3,300 |
| 1996-12-20 | 688 | 688 | 676 | 680 | 74,000 | 3,400 |
| 1996-12-19 | 695 | 695 | 678 | 678 | 67,000 | 3,390 |
| 1996-12-18 | 700 | 700 | 697 | 697 | 34,000 | 3,485 |
| 1996-12-17 | 695 | 700 | 690 | 694 | 190,000 | 3,470 |
| 1996-12-16 | 709 | 709 | 695 | 695 | 165,000 | 3,475 |
| 1996-12-13 | 710 | 719 | 708 | 710 | 95,000 | 3,550 |
| 1996-12-12 | 716 | 719 | 715 | 717 | 29,000 | 3,585 |
| 1996-12-11 | 722 | 724 | 717 | 717 | 72,000 | 3,585 |
| 1996-12-10 | 726 | 727 | 721 | 721 | 21,000 | 3,605 |
| 1996-12-09 | 724 | 726 | 717 | 717 | 60,000 | 3,585 |
| 1996-12-06 | 734 | 734 | 715 | 715 | 133,000 | 3,575 |
| 1996-12-05 | 724 | 731 | 724 | 731 | 58,000 | 3,655 |
| 1996-12-04 | 730 | 730 | 721 | 725 | 175,000 | 3,625 |
| 1996-12-03 | 734 | 737 | 732 | 737 | 37,000 | 3,685 |
| 1996-12-02 | 745 | 745 | 735 | 735 | 26,000 | 3,675 |
| 1996-11-29 | 746 | 750 | 745 | 745 | 41,000 | 3,725 |
| 1996-11-28 | 743 | 749 | 743 | 746 | 52,000 | 3,730 |
| 1996-11-27 | 764 | 764 | 744 | 755 | 38,000 | 3,775 |
| 1996-11-26 | 775 | 775 | 765 | 765 | 25,000 | 3,825 |
| 1996-11-25 | 784 | 785 | 767 | 767 | 38,000 | 3,835 |
| 1996-11-22 | 766 | 769 | 766 | 769 | 62,000 | 3,845 |
| 1996-11-21 | 767 | 767 | 760 | 760 | 28,000 | 3,800 |
| 1996-11-20 | 763 | 763 | 756 | 758 | 23,000 | 3,790 |
| 1996-11-19 | 753 | 755 | 752 | 755 | 12,000 | 3,775 |
| 1996-11-18 | 753 | 759 | 753 | 753 | 32,000 | 3,765 |
| 1996-11-15 | 765 | 767 | 752 | 752 | 61,000 | 3,760 |
| 1996-11-14 | 768 | 769 | 767 | 767 | 46,000 | 3,835 |
| 1996-11-13 | 780 | 780 | 768 | 768 | 22,000 | 3,840 |
| 1996-11-12 | 768 | 775 | 765 | 770 | 25,000 | 3,850 |
| 1996-11-11 | 773 | 773 | 765 | 770 | 18,000 | 3,850 |
| 1996-11-08 | 761 | 770 | 760 | 765 | 49,000 | 3,825 |
| 1996-11-07 | 771 | 771 | 762 | 762 | 39,000 | 3,810 |
| 1996-11-06 | 764 | 768 | 761 | 761 | 75,000 | 3,805 |
| 1996-11-05 | 766 | 766 | 760 | 765 | 16,000 | 3,825 |
| 1996-11-01 | 775 | 775 | 765 | 765 | 62,000 | 3,825 |
| 1996-10-31 | 770 | 771 | 770 | 770 | 48,000 | 3,850 |
| 1996-10-30 | 787 | 787 | 771 | 775 | 44,000 | 3,875 |
| 1996-10-29 | 782 | 787 | 770 | 787 | 100,000 | 3,935 |
| 1996-10-28 | 764 | 778 | 764 | 775 | 86,000 | 3,875 |
| 1996-10-25 | 761 | 766 | 761 | 764 | 224,000 | 3,820 |
| 1996-10-24 | 778 | 778 | 772 | 772 | 34,000 | 3,860 |
| 1996-10-23 | 780 | 782 | 772 | 778 | 82,000 | 3,890 |
| 1996-10-22 | 775 | 780 | 771 | 775 | 63,000 | 3,875 |
| 1996-10-21 | 785 | 789 | 780 | 780 | 49,000 | 3,900 |
| 1996-10-18 | 783 | 789 | 782 | 789 | 118,000 | 3,945 |
| 1996-10-17 | 780 | 783 | 779 | 783 | 46,000 | 3,915 |
| 1996-10-16 | 780 | 781 | 765 | 780 | 79,000 | 3,900 |
| 1996-10-15 | 760 | 765 | 759 | 765 | 142,000 | 3,825 |
| 1996-10-14 | 755 | 767 | 753 | 765 | 56,000 | 3,825 |
| 1996-10-11 | 743 | 754 | 743 | 752 | 85,000 | 3,760 |
| 1996-10-09 | 756 | 758 | 742 | 742 | 184,000 | 3,710 |
| 1996-10-08 | 760 | 760 | 758 | 759 | 153,000 | 3,795 |
| 1996-10-07 | 766 | 775 | 760 | 760 | 110,000 | 3,800 |
| 1996-10-04 | 771 | 771 | 761 | 761 | 286,000 | 3,805 |
| 1996-10-03 | 776 | 776 | 770 | 771 | 327,000 | 3,855 |
| 1996-10-02 | 785 | 785 | 770 | 770 | 104,000 | 3,850 |
| 1996-10-01 | 795 | 795 | 786 | 786 | 48,000 | 3,930 |
| 1996-09-30 | 786 | 795 | 786 | 795 | 78,000 | 3,975 |
| 1996-09-27 | 795 | 795 | 782 | 784 | 66,000 | 3,920 |
| 1996-09-26 | 798 | 803 | 788 | 791 | 53,000 | 3,955 |
| 1996-09-25 | 791 | 799 | 788 | 799 | 44,000 | 3,995 |
| 1996-09-24 | 800 | 804 | 795 | 804 | 59,000 | 4,020 |
| 1996-09-20 | 805 | 806 | 798 | 800 | 90,000 | 4,000 |
| 1996-09-19 | 789 | 789 | 776 | 788 | 182,000 | 3,940 |
| 1996-09-18 | 795 | 795 | 780 | 780 | 55,000 | 3,900 |
| 1996-09-17 | 807 | 807 | 797 | 799 | 42,000 | 3,995 |
| 1996-09-13 | 800 | 800 | 785 | 797 | 111,000 | 3,985 |
| 1996-09-12 | 775 | 787 | 775 | 778 | 76,000 | 3,890 |
| 1996-09-11 | 782 | 789 | 773 | 775 | 15,000 | 3,875 |
| 1996-09-10 | 771 | 772 | 765 | 772 | 53,000 | 3,860 |
| 1996-09-09 | 794 | 794 | 770 | 770 | 32,000 | 3,850 |
| 1996-09-06 | 783 | 790 | 774 | 774 | 55,000 | 3,870 |
| 1996-09-05 | 770 | 791 | 770 | 790 | 119,000 | 3,950 |
| 1996-09-04 | 765 | 770 | 765 | 770 | 25,000 | 3,850 |
| 1996-09-03 | 770 | 770 | 758 | 765 | 30,000 | 3,825 |
| 1996-09-02 | 760 | 760 | 757 | 760 | 41,000 | 3,800 |
| 1996-08-30 | 776 | 776 | 760 | 765 | 101,000 | 3,825 |
| 1996-08-29 | 780 | 784 | 775 | 775 | 69,000 | 3,875 |
| 1996-08-28 | 784 | 785 | 782 | 782 | 34,000 | 3,910 |
| 1996-08-27 | 796 | 796 | 785 | 785 | 16,000 | 3,925 |
| 1996-08-26 | 800 | 801 | 784 | 784 | 40,000 | 3,920 |
| 1996-08-23 | 809 | 809 | 800 | 800 | 149,000 | 4,000 |
| 1996-08-22 | 802 | 809 | 802 | 809 | 5,000 | 4,045 |
| 1996-08-21 | 800 | 809 | 800 | 809 | 114,000 | 4,045 |
| 1996-08-20 | 800 | 800 | 795 | 800 | 17,000 | 4,000 |
| 1996-08-19 | 782 | 801 | 782 | 800 | 61,000 | 4,000 |
| 1996-08-16 | 785 | 791 | 785 | 790 | 13,000 | 3,950 |
| 1996-08-15 | 791 | 794 | 783 | 785 | 45,000 | 3,925 |
| 1996-08-14 | 771 | 781 | 770 | 781 | 35,000 | 3,905 |
| 1996-08-13 | 759 | 788 | 759 | 770 | 56,000 | 3,850 |
| 1996-08-12 | 766 | 766 | 756 | 759 | 96,000 | 3,795 |
| 1996-08-09 | 782 | 782 | 766 | 766 | 191,000 | 3,830 |
| 1996-08-08 | 785 | 787 | 777 | 782 | 98,000 | 3,910 |
| 1996-08-07 | 792 | 792 | 785 | 785 | 49,000 | 3,925 |
| 1996-08-06 | 792 | 798 | 790 | 790 | 36,000 | 3,950 |
| 1996-08-05 | 803 | 803 | 792 | 792 | 55,000 | 3,960 |
| 1996-08-02 | 794 | 805 | 794 | 796 | 37,000 | 3,980 |
| 1996-08-01 | 799 | 799 | 787 | 790 | 56,000 | 3,950 |
| 1996-07-31 | 798 | 800 | 789 | 789 | 69,000 | 3,945 |
| 1996-07-30 | 800 | 800 | 788 | 788 | 112,000 | 3,940 |
| 1996-07-29 | 814 | 815 | 806 | 806 | 25,000 | 4,030 |
| 1996-07-26 | 820 | 820 | 805 | 806 | 61,000 | 4,030 |
| 1996-07-25 | 811 | 815 | 811 | 811 | 64,000 | 4,055 |
| 1996-07-24 | 828 | 828 | 811 | 811 | 59,000 | 4,055 |
| 1996-07-23 | 834 | 834 | 820 | 829 | 166,000 | 4,145 |
| 1996-07-22 | 834 | 838 | 831 | 831 | 146,000 | 4,155 |
| 1996-07-19 | 837 | 848 | 837 | 838 | 57,000 | 4,190 |
| 1996-07-18 | 845 | 847 | 836 | 845 | 29,000 | 4,225 |
| 1996-07-17 | 834 | 838 | 826 | 835 | 244,000 | 4,175 |
| 1996-07-16 | 825 | 834 | 824 | 824 | 50,000 | 4,120 |
| 1996-07-15 | 840 | 840 | 830 | 835 | 39,000 | 4,175 |
| 1996-07-12 | 842 | 842 | 832 | 832 | 227,000 | 4,160 |
| 1996-07-11 | 846 | 846 | 845 | 845 | 60,000 | 4,225 |
| 1996-07-10 | 850 | 853 | 846 | 846 | 128,000 | 4,230 |
| 1996-07-09 | 850 | 850 | 842 | 850 | 36,000 | 4,250 |
| 1996-07-08 | 840 | 848 | 840 | 848 | 99,000 | 4,240 |
| 1996-07-05 | 850 | 855 | 850 | 850 | 167,000 | 4,250 |
| 1996-07-04 | 850 | 850 | 847 | 850 | 65,000 | 4,250 |
| 1996-07-03 | 853 | 853 | 843 | 845 | 83,000 | 4,225 |
| 1996-07-02 | 853 | 853 | 849 | 851 | 79,000 | 4,255 |
| 1996-07-01 | 856 | 856 | 850 | 851 | 41,000 | 4,255 |
| 1996-06-28 | 865 | 865 | 850 | 861 | 48,000 | 4,305 |
| 1996-06-27 | 870 | 870 | 860 | 865 | 41,000 | 4,325 |
| 1996-06-26 | 866 | 875 | 865 | 875 | 78,000 | 4,375 |
| 1996-06-25 | 875 | 875 | 861 | 871 | 112,000 | 4,355 |
| 1996-06-24 | 850 | 860 | 850 | 860 | 54,000 | 4,300 |
| 1996-06-21 | 850 | 851 | 847 | 850 | 206,000 | 4,250 |
| 1996-06-20 | 870 | 870 | 846 | 850 | 105,000 | 4,250 |
| 1996-06-19 | 860 | 866 | 851 | 860 | 116,000 | 4,300 |
| 1996-06-18 | 861 | 869 | 860 | 860 | 61,000 | 4,300 |
| 1996-06-17 | 869 | 870 | 858 | 858 | 171,000 | 4,290 |
| 1996-06-14 | 862 | 866 | 856 | 860 | 153,000 | 4,300 |
| 1996-06-13 | 840 | 852 | 839 | 852 | 151,000 | 4,260 |
| 1996-06-12 | 835 | 839 | 831 | 839 | 35,000 | 4,195 |
| 1996-06-11 | 839 | 839 | 825 | 830 | 57,000 | 4,150 |
| 1996-06-10 | 840 | 840 | 826 | 830 | 59,000 | 4,150 |
| 1996-06-07 | 825 | 833 | 820 | 820 | 155,000 | 4,100 |
| 1996-06-06 | 850 | 850 | 825 | 825 | 183,000 | 4,125 |
| 1996-06-05 | 855 | 855 | 840 | 845 | 64,000 | 4,225 |
| 1996-06-04 | 839 | 848 | 830 | 848 | 93,000 | 4,240 |
| 1996-06-03 | 850 | 851 | 834 | 840 | 154,000 | 4,200 |
| 1996-05-31 | 866 | 866 | 852 | 853 | 118,000 | 4,265 |
| 1996-05-30 | 873 | 873 | 865 | 868 | 95,000 | 4,340 |
| 1996-05-29 | 873 | 875 | 868 | 873 | 108,000 | 4,365 |
| 1996-05-28 | 876 | 883 | 875 | 875 | 184,000 | 4,375 |
| 1996-05-27 | 875 | 883 | 865 | 875 | 197,000 | 4,375 |
| 1996-05-24 | 856 | 875 | 856 | 875 | 195,000 | 4,375 |
| 1996-05-23 | 860 | 860 | 853 | 859 | 136,000 | 4,295 |
| 1996-05-22 | 862 | 865 | 855 | 857 | 75,000 | 4,285 |
| 1996-05-21 | 854 | 870 | 850 | 870 | 104,000 | 4,350 |
| 1996-05-20 | 859 | 859 | 850 | 854 | 187,000 | 4,270 |
| 1996-05-17 | 855 | 860 | 850 | 850 | 119,000 | 4,250 |
| 1996-05-16 | 867 | 867 | 847 | 847 | 162,000 | 4,235 |
| 1996-05-15 | 850 | 860 | 850 | 860 | 192,000 | 4,300 |
| 1996-05-14 | 841 | 847 | 837 | 847 | 228,000 | 4,235 |
| 1996-05-13 | 849 | 849 | 836 | 836 | 86,000 | 4,180 |
| 1996-05-10 | 855 | 855 | 842 | 843 | 129,000 | 4,215 |
| 1996-05-09 | 857 | 857 | 840 | 850 | 175,000 | 4,250 |
| 1996-05-08 | 868 | 868 | 852 | 857 | 206,000 | 4,285 |
| 1996-05-07 | 870 | 870 | 855 | 866 | 584,000 | 4,330 |
| 1996-05-02 | 880 | 885 | 874 | 874 | 209,000 | 4,370 |
| 1996-05-01 | 890 | 890 | 873 | 873 | 97,000 | 4,365 |
| 1996-04-30 | 885 | 898 | 880 | 890 | 207,000 | 4,450 |
| 1996-04-26 | 880 | 880 | 870 | 875 | 203,000 | 4,375 |
| 1996-04-25 | 871 | 877 | 865 | 870 | 414,000 | 4,350 |
| 1996-04-24 | 870 | 872 | 865 | 870 | 234,000 | 4,350 |
| 1996-04-23 | 871 | 878 | 867 | 867 | 327,000 | 4,335 |
| 1996-04-22 | 860 | 889 | 860 | 876 | 141,000 | 4,380 |
| 1996-04-19 | 879 | 879 | 855 | 860 | 104,000 | 4,300 |
| 1996-04-18 | 862 | 875 | 851 | 875 | 133,000 | 4,375 |
| 1996-04-17 | 879 | 879 | 861 | 861 | 141,000 | 4,305 |
| 1996-04-16 | 890 | 890 | 860 | 860 | 279,000 | 4,300 |
| 1996-04-15 | 908 | 908 | 889 | 890 | 228,000 | 4,450 |
| 1996-04-12 | 920 | 920 | 896 | 898 | 496,000 | 4,490 |
| 1996-04-11 | 884 | 932 | 878 | 910 | 944,000 | 4,550 |
| 1996-04-10 | 901 | 915 | 875 | 884 | 755,000 | 4,420 |
| 1996-04-09 | 874 | 915 | 874 | 900 | 1,610,000 | 4,500 |
| 1996-04-08 | 880 | 880 | 868 | 874 | 189,000 | 4,370 |
| 1996-04-05 | 899 | 900 | 880 | 886 | 780,000 | 4,430 |
| 1996-04-04 | 899 | 907 | 881 | 889 | 2,051,000 | 4,445 |
| 1996-04-03 | 850 | 920 | 840 | 903 | 3,703,000 | 4,515 |
| 1996-04-02 | 839 | 857 | 830 | 845 | 513,000 | 4,225 |
| 1996-04-01 | 825 | 830 | 816 | 830 | 90,000 | 4,150 |
| 1996-03-29 | 828 | 828 | 815 | 815 | 96,000 | 4,075 |
| 1996-03-28 | 812 | 828 | 812 | 821 | 257,000 | 4,105 |
| 1996-03-27 | 811 | 814 | 807 | 807 | 88,000 | 4,035 |
| 1996-03-26 | 806 | 815 | 806 | 811 | 45,000 | 4,055 |
| 1996-03-25 | 801 | 801 | 791 | 801 | 41,000 | 4,005 |
| 1996-03-22 | 800 | 810 | 780 | 787 | 126,000 | 3,935 |
| 1996-03-21 | 805 | 810 | 804 | 810 | 50,000 | 4,050 |
| 1996-03-19 | 810 | 812 | 805 | 805 | 91,000 | 4,025 |
| 1996-03-18 | 800 | 805 | 797 | 805 | 42,000 | 4,025 |
| 1996-03-15 | 800 | 805 | 800 | 800 | 78,000 | 4,000 |
| 1996-03-14 | 795 | 800 | 790 | 800 | 65,000 | 4,000 |
| 1996-03-13 | 803 | 803 | 796 | 796 | 69,000 | 3,980 |
| 1996-03-12 | 810 | 810 | 796 | 796 | 60,000 | 3,980 |
| 1996-03-11 | 810 | 810 | 798 | 800 | 87,000 | 4,000 |
| 1996-03-08 | 795 | 810 | 795 | 810 | 242,000 | 4,050 |
| 1996-03-07 | 804 | 805 | 794 | 794 | 169,000 | 3,970 |
| 1996-03-06 | 807 | 807 | 800 | 805 | 182,000 | 4,025 |
| 1996-03-05 | 800 | 807 | 800 | 807 | 137,000 | 4,035 |
| 1996-03-04 | 803 | 804 | 798 | 800 | 93,000 | 4,000 |
| 1996-03-01 | 801 | 804 | 800 | 800 | 162,000 | 4,000 |
| 1996-02-29 | 798 | 805 | 798 | 800 | 87,000 | 4,000 |
| 1996-02-28 | 800 | 802 | 796 | 799 | 148,000 | 3,995 |
| 1996-02-27 | 794 | 804 | 792 | 795 | 254,000 | 3,975 |
| 1996-02-26 | 792 | 795 | 792 | 792 | 31,000 | 3,960 |
| 1996-02-23 | 794 | 798 | 792 | 792 | 70,000 | 3,960 |
| 1996-02-22 | 800 | 800 | 792 | 800 | 59,000 | 4,000 |
| 1996-02-21 | 800 | 809 | 799 | 805 | 58,000 | 4,025 |
| 1996-02-20 | 810 | 810 | 790 | 810 | 50,000 | 4,050 |
| 1996-02-19 | 803 | 805 | 800 | 800 | 41,000 | 4,000 |
| 1996-02-16 | 817 | 818 | 801 | 803 | 83,000 | 4,015 |
| 1996-02-15 | 820 | 828 | 817 | 817 | 30,000 | 4,085 |
| 1996-02-14 | 821 | 824 | 820 | 820 | 84,000 | 4,100 |
| 1996-02-13 | 829 | 829 | 822 | 822 | 94,000 | 4,110 |
| 1996-02-09 | 828 | 833 | 821 | 824 | 99,000 | 4,120 |
| 1996-02-08 | 838 | 838 | 826 | 826 | 170,000 | 4,130 |
| 1996-02-07 | 840 | 840 | 825 | 830 | 371,000 | 4,150 |
| 1996-02-06 | 825 | 830 | 815 | 830 | 138,000 | 4,150 |
| 1996-02-05 | 832 | 832 | 815 | 815 | 149,000 | 4,075 |
| 1996-02-02 | 835 | 840 | 832 | 832 | 140,000 | 4,160 |
| 1996-02-01 | 825 | 832 | 824 | 830 | 210,000 | 4,150 |
| 1996-01-31 | 840 | 842 | 827 | 827 | 274,000 | 4,135 |
| 1996-01-30 | 833 | 840 | 830 | 837 | 453,000 | 4,185 |
| 1996-01-29 | 833 | 833 | 822 | 827 | 231,000 | 4,135 |
| 1996-01-26 | 811 | 829 | 810 | 829 | 200,000 | 4,145 |
| 1996-01-25 | 807 | 810 | 805 | 810 | 66,000 | 4,050 |
| 1996-01-24 | 803 | 805 | 802 | 805 | 54,000 | 4,025 |
| 1996-01-23 | 804 | 810 | 803 | 803 | 39,000 | 4,015 |
| 1996-01-22 | 808 | 815 | 803 | 804 | 83,000 | 4,020 |
| 1996-01-19 | 804 | 808 | 797 | 808 | 104,000 | 4,040 |
| 1996-01-18 | 821 | 821 | 793 | 794 | 485,000 | 3,970 |
| 1996-01-17 | 829 | 829 | 820 | 820 | 375,000 | 4,100 |
| 1996-01-16 | 818 | 835 | 815 | 823 | 693,000 | 4,115 |
| 1996-01-12 | 820 | 820 | 801 | 817 | 676,000 | 4,085 |
| 1996-01-11 | 819 | 819 | 805 | 816 | 329,000 | 4,080 |
| 1996-01-10 | 802 | 829 | 802 | 820 | 629,000 | 4,100 |
| 1996-01-09 | 805 | 805 | 799 | 800 | 192,000 | 4,000 |
| 1996-01-08 | 801 | 805 | 796 | 805 | 212,000 | 4,025 |
| 1996-01-05 | 809 | 809 | 793 | 796 | 95,000 | 3,980 |
| 1996-01-04 | 809 | 810 | 803 | 809 | 63,000 | 4,045 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
