4216 旭有機材(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 359 | 370 | 359 | 370 | 11,000 | 1,850 |
| 1997-12-29 | 360 | 360 | 354 | 355 | 25,000 | 1,775 |
| 1997-12-26 | 370 | 370 | 360 | 360 | 64,000 | 1,800 |
| 1997-12-25 | 357 | 378 | 354 | 378 | 54,000 | 1,890 |
| 1997-12-24 | 350 | 355 | 340 | 340 | 90,000 | 1,700 |
| 1997-12-22 | 395 | 395 | 340 | 350 | 67,000 | 1,750 |
| 1997-12-19 | 402 | 402 | 395 | 395 | 77,000 | 1,975 |
| 1997-12-18 | 425 | 425 | 410 | 410 | 39,000 | 2,050 |
| 1997-12-17 | 405 | 421 | 402 | 420 | 48,000 | 2,100 |
| 1997-12-16 | 403 | 415 | 401 | 410 | 43,000 | 2,050 |
| 1997-12-15 | 405 | 405 | 400 | 403 | 32,000 | 2,015 |
| 1997-12-12 | 415 | 421 | 405 | 405 | 206,000 | 2,025 |
| 1997-12-11 | 411 | 411 | 405 | 405 | 34,000 | 2,025 |
| 1997-12-10 | 411 | 413 | 411 | 411 | 13,000 | 2,055 |
| 1997-12-09 | 415 | 416 | 406 | 410 | 38,000 | 2,050 |
| 1997-12-08 | 422 | 422 | 410 | 410 | 28,000 | 2,050 |
| 1997-12-05 | 425 | 425 | 415 | 419 | 138,000 | 2,095 |
| 1997-12-04 | 412 | 416 | 410 | 411 | 28,000 | 2,055 |
| 1997-12-03 | 426 | 430 | 411 | 411 | 32,000 | 2,055 |
| 1997-12-02 | 434 | 438 | 411 | 411 | 56,000 | 2,055 |
| 1997-12-01 | 425 | 438 | 425 | 438 | 49,000 | 2,190 |
| 1997-11-28 | 403 | 415 | 403 | 405 | 44,000 | 2,025 |
| 1997-11-27 | 413 | 413 | 401 | 403 | 184,000 | 2,015 |
| 1997-11-26 | 413 | 426 | 405 | 413 | 49,000 | 2,065 |
| 1997-11-25 | 412 | 416 | 412 | 414 | 72,000 | 2,070 |
| 1997-11-21 | 423 | 439 | 423 | 437 | 20,000 | 2,185 |
| 1997-11-20 | 411 | 423 | 409 | 422 | 133,000 | 2,110 |
| 1997-11-19 | 432 | 432 | 410 | 411 | 67,000 | 2,055 |
| 1997-11-18 | 451 | 455 | 438 | 451 | 23,000 | 2,255 |
| 1997-11-17 | 437 | 453 | 431 | 452 | 177,000 | 2,260 |
| 1997-11-14 | 440 | 440 | 435 | 436 | 226,000 | 2,180 |
| 1997-11-13 | 410 | 440 | 400 | 439 | 339,000 | 2,195 |
| 1997-11-12 | 406 | 417 | 405 | 415 | 240,000 | 2,075 |
| 1997-11-11 | 401 | 412 | 400 | 410 | 99,000 | 2,050 |
| 1997-11-10 | 403 | 412 | 401 | 401 | 107,000 | 2,005 |
| 1997-11-07 | 404 | 413 | 400 | 413 | 110,000 | 2,065 |
| 1997-11-06 | 400 | 414 | 400 | 414 | 96,000 | 2,070 |
| 1997-11-05 | 425 | 425 | 400 | 400 | 114,000 | 2,000 |
| 1997-11-04 | 420 | 425 | 416 | 420 | 28,000 | 2,100 |
| 1997-10-31 | 410 | 420 | 405 | 415 | 155,000 | 2,075 |
| 1997-10-30 | 422 | 422 | 411 | 412 | 104,000 | 2,060 |
| 1997-10-29 | 415 | 419 | 405 | 417 | 320,000 | 2,085 |
| 1997-10-28 | 410 | 410 | 400 | 406 | 45,000 | 2,030 |
| 1997-10-27 | 423 | 425 | 420 | 422 | 13,000 | 2,110 |
| 1997-10-24 | 420 | 420 | 410 | 413 | 331,000 | 2,065 |
| 1997-10-23 | 432 | 434 | 422 | 425 | 68,000 | 2,125 |
| 1997-10-22 | 415 | 435 | 408 | 435 | 169,000 | 2,175 |
| 1997-10-21 | 412 | 424 | 412 | 420 | 69,000 | 2,100 |
| 1997-10-20 | 390 | 411 | 385 | 410 | 242,000 | 2,050 |
| 1997-10-17 | 375 | 385 | 375 | 385 | 317,000 | 1,925 |
| 1997-10-16 | 363 | 378 | 363 | 378 | 269,000 | 1,890 |
| 1997-10-15 | 374 | 374 | 360 | 363 | 294,000 | 1,815 |
| 1997-10-14 | 377 | 377 | 359 | 359 | 153,000 | 1,795 |
| 1997-10-13 | 420 | 421 | 407 | 407 | 58,000 | 2,035 |
| 1997-10-09 | 408 | 408 | 397 | 400 | 95,000 | 2,000 |
| 1997-10-08 | 420 | 421 | 412 | 412 | 36,000 | 2,060 |
| 1997-10-07 | 435 | 435 | 420 | 425 | 159,000 | 2,125 |
| 1997-10-06 | 428 | 440 | 425 | 440 | 60,000 | 2,200 |
| 1997-10-03 | 425 | 428 | 424 | 424 | 39,000 | 2,120 |
| 1997-10-02 | 431 | 436 | 425 | 425 | 63,000 | 2,125 |
| 1997-10-01 | 435 | 435 | 430 | 431 | 62,000 | 2,155 |
| 1997-09-30 | 436 | 441 | 435 | 436 | 45,000 | 2,180 |
| 1997-09-29 | 467 | 467 | 434 | 434 | 59,000 | 2,170 |
| 1997-09-26 | 499 | 499 | 470 | 470 | 49,000 | 2,350 |
| 1997-09-25 | 496 | 500 | 495 | 500 | 37,000 | 2,500 |
| 1997-09-24 | 504 | 504 | 495 | 500 | 57,000 | 2,500 |
| 1997-09-22 | 500 | 505 | 499 | 504 | 34,000 | 2,520 |
| 1997-09-19 | 500 | 501 | 498 | 501 | 32,000 | 2,505 |
| 1997-09-18 | 502 | 502 | 497 | 500 | 77,000 | 2,500 |
| 1997-09-17 | 511 | 511 | 503 | 503 | 141,000 | 2,515 |
| 1997-09-16 | 510 | 511 | 510 | 511 | 17,000 | 2,555 |
| 1997-09-12 | 513 | 513 | 510 | 511 | 99,000 | 2,555 |
| 1997-09-11 | 522 | 526 | 521 | 521 | 20,000 | 2,605 |
| 1997-09-10 | 516 | 526 | 515 | 526 | 54,000 | 2,630 |
| 1997-09-09 | 510 | 525 | 510 | 520 | 156,000 | 2,600 |
| 1997-09-08 | 509 | 513 | 509 | 512 | 36,000 | 2,560 |
| 1997-09-05 | 508 | 513 | 507 | 513 | 51,000 | 2,565 |
| 1997-09-04 | 513 | 513 | 507 | 513 | 31,000 | 2,565 |
| 1997-09-03 | 505 | 520 | 505 | 510 | 43,000 | 2,550 |
| 1997-09-02 | 503 | 508 | 500 | 505 | 67,000 | 2,525 |
| 1997-09-01 | 507 | 508 | 505 | 508 | 30,000 | 2,540 |
| 1997-08-29 | 501 | 510 | 501 | 510 | 36,000 | 2,550 |
| 1997-08-28 | 505 | 505 | 503 | 504 | 51,000 | 2,520 |
| 1997-08-27 | 506 | 507 | 505 | 505 | 28,000 | 2,525 |
| 1997-08-26 | 508 | 518 | 507 | 507 | 33,000 | 2,535 |
| 1997-08-25 | 509 | 510 | 509 | 510 | 11,000 | 2,550 |
| 1997-08-22 | 514 | 521 | 512 | 512 | 27,000 | 2,560 |
| 1997-08-21 | 512 | 516 | 511 | 515 | 47,000 | 2,575 |
| 1997-08-20 | 510 | 514 | 510 | 511 | 94,000 | 2,555 |
| 1997-08-19 | 512 | 530 | 506 | 510 | 92,000 | 2,550 |
| 1997-08-18 | 502 | 511 | 502 | 511 | 52,000 | 2,555 |
| 1997-08-15 | 508 | 515 | 508 | 510 | 101,000 | 2,550 |
| 1997-08-14 | 501 | 509 | 501 | 507 | 165,000 | 2,535 |
| 1997-08-13 | 502 | 504 | 500 | 501 | 59,000 | 2,505 |
| 1997-08-12 | 505 | 505 | 502 | 504 | 34,000 | 2,520 |
| 1997-08-11 | 506 | 514 | 506 | 510 | 113,000 | 2,550 |
| 1997-08-08 | 502 | 511 | 501 | 511 | 162,000 | 2,555 |
| 1997-08-07 | 503 | 510 | 502 | 503 | 230,000 | 2,515 |
| 1997-08-06 | 500 | 504 | 500 | 503 | 90,000 | 2,515 |
| 1997-08-05 | 505 | 515 | 503 | 505 | 428,000 | 2,525 |
| 1997-08-04 | 519 | 519 | 500 | 505 | 76,000 | 2,525 |
| 1997-08-01 | 523 | 523 | 520 | 520 | 28,000 | 2,600 |
| 1997-07-31 | 525 | 525 | 520 | 522 | 68,000 | 2,610 |
| 1997-07-30 | 526 | 530 | 525 | 528 | 51,000 | 2,640 |
| 1997-07-29 | 525 | 533 | 525 | 525 | 96,000 | 2,625 |
| 1997-07-28 | 538 | 538 | 520 | 522 | 267,000 | 2,610 |
| 1997-07-25 | 545 | 548 | 539 | 540 | 144,000 | 2,700 |
| 1997-07-24 | 542 | 547 | 542 | 545 | 34,000 | 2,725 |
| 1997-07-23 | 554 | 560 | 542 | 542 | 69,000 | 2,710 |
| 1997-07-22 | 559 | 560 | 555 | 555 | 43,000 | 2,775 |
| 1997-07-18 | 552 | 562 | 552 | 561 | 161,000 | 2,805 |
| 1997-07-17 | 575 | 586 | 552 | 552 | 131,000 | 2,760 |
| 1997-07-16 | 565 | 577 | 565 | 577 | 167,000 | 2,885 |
| 1997-07-15 | 552 | 570 | 552 | 568 | 135,000 | 2,840 |
| 1997-07-14 | 557 | 557 | 550 | 551 | 72,000 | 2,755 |
| 1997-07-11 | 560 | 560 | 554 | 555 | 54,000 | 2,775 |
| 1997-07-10 | 566 | 570 | 559 | 559 | 468,000 | 2,795 |
| 1997-07-09 | 572 | 573 | 568 | 568 | 22,000 | 2,840 |
| 1997-07-08 | 569 | 580 | 569 | 575 | 25,000 | 2,875 |
| 1997-07-07 | 572 | 579 | 572 | 572 | 27,000 | 2,860 |
| 1997-07-04 | 583 | 583 | 575 | 580 | 28,000 | 2,900 |
| 1997-07-03 | 586 | 586 | 580 | 583 | 58,000 | 2,915 |
| 1997-07-02 | 590 | 591 | 585 | 586 | 25,000 | 2,930 |
| 1997-07-01 | 592 | 605 | 582 | 582 | 120,000 | 2,910 |
| 1997-06-30 | 594 | 598 | 593 | 593 | 51,000 | 2,965 |
| 1997-06-27 | 592 | 596 | 592 | 594 | 48,000 | 2,970 |
| 1997-06-26 | 599 | 600 | 595 | 595 | 50,000 | 2,975 |
| 1997-06-25 | 596 | 605 | 596 | 602 | 85,000 | 3,010 |
| 1997-06-24 | 603 | 603 | 594 | 602 | 135,000 | 3,010 |
| 1997-06-23 | 594 | 603 | 594 | 594 | 68,000 | 2,970 |
| 1997-06-20 | 592 | 592 | 588 | 592 | 34,000 | 2,960 |
| 1997-06-19 | 592 | 592 | 580 | 587 | 47,000 | 2,935 |
| 1997-06-18 | 588 | 588 | 586 | 586 | 37,000 | 2,930 |
| 1997-06-17 | 590 | 590 | 585 | 588 | 64,000 | 2,940 |
| 1997-06-16 | 590 | 594 | 589 | 589 | 226,000 | 2,945 |
| 1997-06-13 | 595 | 596 | 590 | 590 | 130,000 | 2,950 |
| 1997-06-12 | 594 | 599 | 592 | 595 | 164,000 | 2,975 |
| 1997-06-11 | 603 | 603 | 592 | 594 | 120,000 | 2,970 |
| 1997-06-10 | 605 | 607 | 604 | 605 | 142,000 | 3,025 |
| 1997-06-09 | 605 | 608 | 605 | 606 | 35,000 | 3,030 |
| 1997-06-06 | 611 | 614 | 605 | 605 | 76,000 | 3,025 |
| 1997-06-05 | 608 | 610 | 607 | 610 | 86,000 | 3,050 |
| 1997-06-04 | 604 | 607 | 601 | 607 | 67,000 | 3,035 |
| 1997-06-03 | 601 | 605 | 600 | 604 | 50,000 | 3,020 |
| 1997-06-02 | 598 | 604 | 598 | 600 | 40,000 | 3,000 |
| 1997-05-30 | 607 | 608 | 605 | 605 | 86,000 | 3,025 |
| 1997-05-29 | 607 | 607 | 596 | 601 | 28,000 | 3,005 |
| 1997-05-28 | 596 | 608 | 596 | 607 | 58,000 | 3,035 |
| 1997-05-27 | 583 | 606 | 583 | 596 | 50,000 | 2,980 |
| 1997-05-26 | 589 | 589 | 575 | 578 | 163,000 | 2,890 |
| 1997-05-23 | 595 | 595 | 590 | 590 | 142,000 | 2,950 |
| 1997-05-22 | 598 | 600 | 596 | 596 | 83,000 | 2,980 |
| 1997-05-21 | 604 | 605 | 600 | 600 | 96,000 | 3,000 |
| 1997-05-20 | 605 | 607 | 605 | 605 | 137,000 | 3,025 |
| 1997-05-19 | 601 | 603 | 600 | 600 | 134,000 | 3,000 |
| 1997-05-16 | 601 | 603 | 598 | 601 | 119,000 | 3,005 |
| 1997-05-15 | 612 | 612 | 605 | 607 | 224,000 | 3,035 |
| 1997-05-14 | 612 | 620 | 612 | 612 | 97,000 | 3,060 |
| 1997-05-13 | 604 | 624 | 604 | 618 | 74,000 | 3,090 |
| 1997-05-12 | 618 | 618 | 600 | 610 | 37,000 | 3,050 |
| 1997-05-09 | 634 | 638 | 618 | 618 | 80,000 | 3,090 |
| 1997-05-08 | 628 | 634 | 620 | 621 | 198,000 | 3,105 |
| 1997-05-07 | 627 | 634 | 620 | 620 | 135,000 | 3,100 |
| 1997-05-06 | 611 | 620 | 601 | 620 | 230,000 | 3,100 |
| 1997-05-02 | 585 | 602 | 584 | 601 | 127,000 | 3,005 |
| 1997-05-01 | 593 | 598 | 585 | 585 | 75,000 | 2,925 |
| 1997-04-30 | 588 | 595 | 588 | 591 | 72,000 | 2,955 |
| 1997-04-28 | 583 | 584 | 582 | 582 | 70,000 | 2,910 |
| 1997-04-25 | 572 | 580 | 571 | 576 | 35,000 | 2,880 |
| 1997-04-24 | 575 | 590 | 570 | 570 | 100,000 | 2,850 |
| 1997-04-23 | 586 | 586 | 570 | 570 | 76,000 | 2,850 |
| 1997-04-22 | 570 | 590 | 565 | 576 | 158,000 | 2,880 |
| 1997-04-21 | 556 | 570 | 556 | 570 | 48,000 | 2,850 |
| 1997-04-18 | 529 | 562 | 529 | 554 | 88,000 | 2,770 |
| 1997-04-17 | 519 | 527 | 519 | 524 | 94,000 | 2,620 |
| 1997-04-16 | 514 | 519 | 513 | 516 | 112,000 | 2,580 |
| 1997-04-15 | 504 | 520 | 504 | 513 | 86,000 | 2,565 |
| 1997-04-14 | 503 | 504 | 500 | 504 | 82,000 | 2,520 |
| 1997-04-11 | 506 | 510 | 501 | 501 | 89,000 | 2,505 |
| 1997-04-10 | 495 | 507 | 495 | 501 | 221,000 | 2,505 |
| 1997-04-09 | 539 | 539 | 495 | 495 | 154,000 | 2,475 |
| 1997-04-08 | 550 | 556 | 545 | 548 | 164,000 | 2,740 |
| 1997-04-07 | 567 | 572 | 556 | 556 | 120,000 | 2,780 |
| 1997-04-04 | 578 | 578 | 571 | 572 | 126,000 | 2,860 |
| 1997-04-03 | 588 | 599 | 588 | 588 | 74,000 | 2,940 |
| 1997-04-02 | 599 | 602 | 588 | 599 | 63,000 | 2,995 |
| 1997-04-01 | 600 | 600 | 588 | 588 | 36,000 | 2,940 |
| 1997-03-31 | 605 | 610 | 601 | 601 | 24,000 | 3,005 |
| 1997-03-28 | 606 | 615 | 605 | 615 | 19,000 | 3,075 |
| 1997-03-27 | 610 | 611 | 608 | 610 | 59,000 | 3,050 |
| 1997-03-26 | 614 | 614 | 604 | 610 | 15,000 | 3,050 |
| 1997-03-25 | 630 | 630 | 619 | 619 | 45,000 | 3,095 |
| 1997-03-24 | 630 | 635 | 630 | 630 | 28,000 | 3,150 |
| 1997-03-21 | 624 | 631 | 624 | 631 | 36,000 | 3,155 |
| 1997-03-19 | 625 | 628 | 620 | 623 | 69,000 | 3,115 |
| 1997-03-18 | 625 | 630 | 625 | 625 | 68,000 | 3,125 |
| 1997-03-17 | 619 | 624 | 610 | 624 | 66,000 | 3,120 |
| 1997-03-14 | 610 | 620 | 610 | 619 | 62,000 | 3,095 |
| 1997-03-13 | 616 | 626 | 616 | 626 | 11,000 | 3,130 |
| 1997-03-12 | 620 | 621 | 611 | 620 | 21,000 | 3,100 |
| 1997-03-11 | 631 | 641 | 620 | 633 | 115,000 | 3,165 |
| 1997-03-10 | 622 | 641 | 621 | 631 | 17,000 | 3,155 |
| 1997-03-07 | 610 | 620 | 610 | 620 | 32,000 | 3,100 |
| 1997-03-06 | 620 | 620 | 610 | 611 | 51,000 | 3,055 |
| 1997-03-05 | 627 | 628 | 620 | 620 | 36,000 | 3,100 |
| 1997-03-04 | 629 | 630 | 627 | 630 | 19,000 | 3,150 |
| 1997-03-03 | 635 | 635 | 630 | 630 | 46,000 | 3,150 |
| 1997-02-28 | 640 | 646 | 635 | 635 | 48,000 | 3,175 |
| 1997-02-27 | 645 | 647 | 635 | 640 | 12,000 | 3,200 |
| 1997-02-26 | 641 | 646 | 635 | 640 | 64,000 | 3,200 |
| 1997-02-25 | 649 | 649 | 647 | 648 | 39,000 | 3,240 |
| 1997-02-24 | 646 | 655 | 642 | 650 | 100,000 | 3,250 |
| 1997-02-21 | 639 | 645 | 630 | 641 | 179,000 | 3,205 |
| 1997-02-20 | 643 | 650 | 637 | 643 | 88,000 | 3,215 |
| 1997-02-19 | 645 | 645 | 640 | 643 | 11,000 | 3,215 |
| 1997-02-18 | 631 | 635 | 631 | 635 | 14,000 | 3,175 |
| 1997-02-17 | 631 | 650 | 631 | 631 | 12,000 | 3,155 |
| 1997-02-14 | 639 | 639 | 630 | 630 | 41,000 | 3,150 |
| 1997-02-13 | 639 | 650 | 630 | 630 | 31,000 | 3,150 |
| 1997-02-12 | 632 | 639 | 625 | 639 | 41,000 | 3,195 |
| 1997-02-10 | 626 | 630 | 626 | 630 | 44,000 | 3,150 |
| 1997-02-07 | 620 | 627 | 620 | 626 | 186,000 | 3,130 |
| 1997-02-06 | 621 | 627 | 608 | 620 | 103,000 | 3,100 |
| 1997-02-05 | 629 | 633 | 620 | 620 | 38,000 | 3,100 |
| 1997-02-04 | 635 | 636 | 625 | 625 | 104,000 | 3,125 |
| 1997-02-03 | 636 | 636 | 633 | 633 | 53,000 | 3,165 |
| 1997-01-31 | 624 | 633 | 624 | 631 | 168,000 | 3,155 |
| 1997-01-30 | 640 | 641 | 635 | 635 | 90,000 | 3,175 |
| 1997-01-29 | 630 | 640 | 630 | 640 | 36,000 | 3,200 |
| 1997-01-28 | 625 | 637 | 625 | 637 | 30,000 | 3,185 |
| 1997-01-27 | 626 | 630 | 625 | 626 | 24,000 | 3,130 |
| 1997-01-24 | 634 | 635 | 625 | 627 | 34,000 | 3,135 |
| 1997-01-23 | 640 | 640 | 630 | 639 | 47,000 | 3,195 |
| 1997-01-22 | 635 | 642 | 635 | 640 | 48,000 | 3,200 |
| 1997-01-21 | 639 | 640 | 625 | 625 | 157,000 | 3,125 |
| 1997-01-20 | 650 | 650 | 640 | 640 | 88,000 | 3,200 |
| 1997-01-17 | 659 | 659 | 636 | 636 | 197,000 | 3,180 |
| 1997-01-16 | 652 | 652 | 649 | 650 | 58,000 | 3,250 |
| 1997-01-14 | 630 | 630 | 620 | 626 | 44,000 | 3,130 |
| 1997-01-13 | 610 | 630 | 601 | 630 | 90,000 | 3,150 |
| 1997-01-10 | 631 | 631 | 602 | 610 | 87,000 | 3,050 |
| 1997-01-09 | 650 | 660 | 636 | 636 | 108,000 | 3,180 |
| 1997-01-08 | 660 | 660 | 650 | 651 | 45,000 | 3,255 |
| 1997-01-07 | 690 | 690 | 670 | 670 | 51,000 | 3,350 |
| 1997-01-06 | 690 | 690 | 689 | 690 | 45,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
