4216 旭有機材(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	325	331	325	328	21,000	1,640
1998-12-29	325	330	325	330	36,000	1,650
1998-12-28	330	335	325	325	35,000	1,625
1998-12-25	335	335	325	325	59,000	1,625
1998-12-24	328	331	325	325	37,000	1,625
1998-12-22	329	330	328	329	58,000	1,645
1998-12-21	330	335	328	328	45,000	1,640
1998-12-18	333	340	330	330	52,000	1,650
1998-12-17	335	340	335	340	61,000	1,700
1998-12-16	329	335	329	329	66,000	1,645
1998-12-15	331	331	327	328	125,000	1,640
1998-12-14	337	337	330	336	79,000	1,680
1998-12-11	340	342	340	340	172,000	1,700
1998-12-10	335	345	335	345	62,000	1,725
1998-12-09	338	344	335	340	36,000	1,700
1998-12-08	341	341	338	340	69,000	1,700
1998-12-07	343	343	336	336	33,000	1,680
1998-12-04	341	341	333	340	48,000	1,700
1998-12-03	354	354	340	343	47,000	1,715
1998-12-02	348	354	346	354	91,000	1,770
1998-12-01	350	357	346	348	160,000	1,740
1998-11-30	360	360	352	357	129,000	1,785
1998-11-27	359	365	358	363	288,000	1,815
1998-11-26	348	357	344	357	156,000	1,785
1998-11-25	335	348	335	344	174,000	1,720
1998-11-24	340	340	334	337	273,000	1,685
1998-11-20	330	331	321	325	75,000	1,625
1998-11-19	327	330	325	325	40,000	1,625
1998-11-18	330	334	328	330	102,000	1,650
1998-11-17	330	334	328	328	47,000	1,640
1998-11-16	323	333	323	330	12,000	1,650
1998-11-13	317	322	317	318	60,000	1,590
1998-11-12	315	318	315	316	50,000	1,580
1998-11-11	316	318	316	318	62,000	1,590
1998-11-10	316	334	316	320	15,000	1,600
1998-11-09	327	330	315	315	37,000	1,575
1998-11-06	331	334	331	332	43,000	1,660
1998-11-05	331	332	328	328	21,000	1,640
1998-11-04	338	338	323	328	14,000	1,640
1998-11-02	320	320	317	317	12,000	1,585
1998-10-30	315	335	315	320	33,000	1,600
1998-10-29	316	316	315	315	10,000	1,575
1998-10-28	319	327	316	316	18,000	1,580
1998-10-27	320	321	316	316	27,000	1,580
1998-10-26	333	340	320	320	11,000	1,600
1998-10-23	335	340	330	330	24,000	1,650
1998-10-22	332	338	320	321	62,000	1,605
1998-10-21	325	335	315	332	51,000	1,660
1998-10-20	316	319	311	312	68,000	1,560
1998-10-19	320	323	316	316	46,000	1,580
1998-10-16	325	325	316	320	54,000	1,600
1998-10-15	330	330	322	322	11,000	1,610
1998-10-14	325	328	322	322	14,000	1,610
1998-10-13	316	329	316	321	79,000	1,605
1998-10-12	326	335	326	331	35,000	1,655
1998-10-09	316	326	316	326	23,000	1,630
1998-10-08	325	330	325	326	46,000	1,630
1998-10-07	322	337	316	335	59,000	1,675
1998-10-06	311	325	311	320	28,000	1,600
1998-10-05	328	328	316	316	30,000	1,580
1998-10-02	330	330	310	318	170,000	1,590
1998-10-01	330	335	330	330	97,000	1,650
1998-09-30	344	359	336	336	53,000	1,680
1998-09-29	335	344	335	344	16,000	1,720
1998-09-28	336	340	335	335	53,000	1,675
1998-09-25	335	342	335	342	39,000	1,710
1998-09-24	360	360	355	360	31,000	1,800
1998-09-22	352	354	345	354	32,000	1,770
1998-09-21	354	354	350	352	40,000	1,760
1998-09-18	347	351	347	351	15,000	1,755
1998-09-17	355	355	345	347	42,000	1,735
1998-09-16	350	356	350	355	66,000	1,775
1998-09-14	351	355	345	349	41,000	1,745
1998-09-11	336	345	336	345	101,000	1,725
1998-09-10	361	365	360	360	43,000	1,800
1998-09-09	350	361	350	355	23,000	1,775
1998-09-08	358	367	355	360	64,000	1,800
1998-09-07	341	357	340	350	56,000	1,750
1998-09-04	340	343	337	338	88,000	1,690
1998-09-03	346	349	345	345	32,000	1,725
1998-09-02	354	355	345	345	48,000	1,725
1998-09-01	330	347	330	345	45,000	1,725
1998-08-31	332	341	330	339	55,000	1,695
1998-08-28	330	336	325	330	99,000	1,650
1998-08-27	339	340	335	338	83,000	1,690
1998-08-26	356	359	341	342	62,000	1,710
1998-08-25	349	356	349	356	23,000	1,780
1998-08-24	350	352	345	345	62,000	1,725
1998-08-21	355	358	355	355	53,000	1,775
1998-08-20	355	360	355	358	55,000	1,790
1998-08-19	360	360	354	354	66,000	1,770
1998-08-18	356	356	351	356	39,000	1,780
1998-08-17	358	358	350	356	60,000	1,780
1998-08-14	357	358	355	358	52,000	1,790
1998-08-13	358	361	355	357	61,000	1,785
1998-08-12	356	360	356	357	53,000	1,785
1998-08-11	366	366	360	360	153,000	1,800
1998-08-10	366	366	361	363	152,000	1,815
1998-08-07	377	377	364	364	292,000	1,820
1998-08-06	377	380	372	372	77,000	1,860
1998-08-05	381	385	370	370	82,000	1,850
1998-08-04	376	376	372	376	47,000	1,880
1998-08-03	380	385	371	371	100,000	1,855
1998-07-31	380	383	378	380	50,000	1,900
1998-07-30	380	381	378	378	65,000	1,890
1998-07-29	376	380	376	377	56,000	1,885
1998-07-28	380	382	376	381	78,000	1,905
1998-07-27	389	389	381	383	30,000	1,915
1998-07-24	380	389	380	389	28,000	1,945
1998-07-23	391	391	385	390	51,000	1,950
1998-07-22	401	401	385	392	78,000	1,960
1998-07-21	403	403	400	401	42,000	2,005
1998-07-17	396	400	393	399	50,000	1,995
1998-07-16	402	402	399	400	42,000	2,000
1998-07-15	405	405	401	402	46,000	2,010
1998-07-14	405	405	395	403	17,000	2,015
1998-07-13	389	405	388	405	23,000	2,025
1998-07-10	402	402	395	398	31,000	1,990
1998-07-09	410	410	398	398	92,000	1,990
1998-07-08	411	411	405	409	26,000	2,045
1998-07-07	411	411	402	411	37,000	2,055
1998-07-06	410	413	400	411	86,000	2,055
1998-07-03	400	400	393	400	91,000	2,000
1998-07-02	400	405	398	400	322,000	2,000
1998-07-01	387	393	380	393	165,000	1,965
1998-06-30	375	387	375	387	122,000	1,935
1998-06-29	374	375	373	373	17,000	1,865
1998-06-26	375	375	370	375	13,000	1,875
1998-06-25	369	377	369	375	44,000	1,875
1998-06-24	365	370	365	369	56,000	1,845
1998-06-23	370	371	360	365	85,000	1,825
1998-06-22	378	378	370	370	67,000	1,850
1998-06-19	380	380	370	371	13,000	1,855
1998-06-18	385	390	384	385	44,000	1,925
1998-06-17	374	380	374	379	33,000	1,895
1998-06-16	365	370	361	370	38,000	1,850
1998-06-15	366	375	366	369	58,000	1,845
1998-06-12	359	370	355	370	124,000	1,850
1998-06-11	371	371	360	360	62,000	1,800
1998-06-10	372	375	372	372	38,000	1,860
1998-06-09	375	375	372	375	17,000	1,875
1998-06-08	380	380	372	377	53,000	1,885
1998-06-05	389	389	382	382	20,000	1,910
1998-06-04	375	390	375	390	18,000	1,950
1998-06-03	377	377	371	374	85,000	1,870
1998-06-02	383	383	376	377	42,000	1,885
1998-06-01	395	395	380	381	45,000	1,905
1998-05-29	385	395	385	395	22,000	1,975
1998-05-28	382	390	379	380	108,000	1,900
1998-05-27	381	385	381	382	52,000	1,910
1998-05-26	387	390	376	376	53,000	1,880
1998-05-25	380	390	380	385	26,000	1,925
1998-05-22	385	390	380	390	42,000	1,950
1998-05-21	381	390	380	385	83,000	1,925
1998-05-20	375	394	367	371	94,000	1,855
1998-05-19	373	385	373	378	13,000	1,890
1998-05-18	378	378	370	372	27,000	1,860
1998-05-15	376	377	375	375	36,000	1,875
1998-05-14	379	384	379	379	15,000	1,895
1998-05-13	380	390	380	390	14,000	1,950
1998-05-12	386	390	380	390	10,000	1,950
1998-05-11	375	385	371	380	16,000	1,900
1998-05-08	372	375	372	375	6,000	1,875
1998-05-07	377	377	375	375	15,000	1,875
1998-05-06	387	387	372	377	49,000	1,885
1998-05-01	391	391	382	382	27,000	1,910
1998-04-30	391	391	381	385	30,000	1,925
1998-04-28	395	397	380	389	96,000	1,945
1998-04-27	395	397	392	393	48,000	1,965
1998-04-24	386	391	385	390	51,000	1,950
1998-04-23	390	390	384	384	19,000	1,920
1998-04-22	385	385	382	384	32,000	1,920
1998-04-21	389	389	384	384	32,000	1,920
1998-04-20	382	384	382	384	6,000	1,920
1998-04-17	382	382	380	380	38,000	1,900
1998-04-16	388	390	380	382	50,000	1,910
1998-04-15	385	392	385	386	33,000	1,930
1998-04-14	390	395	385	385	40,000	1,925
1998-04-13	392	393	385	385	11,000	1,925
1998-04-10	397	399	394	398	34,000	1,990
1998-04-09	400	400	390	394	33,000	1,970
1998-04-08	386	400	386	395	67,000	1,975
1998-04-07	380	385	376	376	199,000	1,880
1998-04-06	377	381	377	380	86,000	1,900
1998-04-03	374	389	371	376	51,000	1,880
1998-04-02	390	390	370	370	84,000	1,850
1998-04-01	401	410	390	390	121,000	1,950
1998-03-31	412	412	401	405	49,000	2,025
1998-03-30	413	418	410	411	18,000	2,055
1998-03-27	414	419	412	412	104,000	2,060
1998-03-26	430	430	410	414	77,000	2,070
1998-03-25	428	431	427	430	80,000	2,150
1998-03-24	429	429	427	428	55,000	2,140
1998-03-23	439	440	428	428	44,000	2,140
1998-03-20	428	439	428	439	24,000	2,195
1998-03-19	435	435	425	428	25,000	2,140
1998-03-18	442	442	436	436	34,000	2,180
1998-03-17	423	440	422	439	23,000	2,195
1998-03-16	444	444	425	426	43,000	2,130
1998-03-13	420	444	420	437	82,000	2,185
1998-03-12	430	430	422	424	30,000	2,120
1998-03-11	440	446	429	429	111,000	2,145
1998-03-10	431	437	431	436	32,000	2,180
1998-03-09	437	440	436	436	70,000	2,180
1998-03-06	430	435	423	432	50,000	2,160
1998-03-05	430	430	419	428	59,000	2,140
1998-03-04	433	436	429	430	56,000	2,150
1998-03-03	445	445	435	443	65,000	2,215
1998-03-02	430	446	426	445	85,000	2,225
1998-02-27	431	431	425	426	53,000	2,130
1998-02-26	415	426	413	426	43,000	2,130
1998-02-25	415	415	406	408	36,000	2,040
1998-02-24	414	415	406	415	82,000	2,075
1998-02-23	411	416	411	413	26,000	2,065
1998-02-20	421	421	413	413	78,000	2,065
1998-02-19	413	419	412	416	33,000	2,080
1998-02-18	410	420	410	412	112,000	2,060
1998-02-17	410	419	406	410	45,000	2,050
1998-02-16	425	425	409	410	56,000	2,050
1998-02-13	448	448	425	430	136,000	2,150
1998-02-12	450	460	440	450	316,000	2,250
1998-02-10	426	448	426	448	458,000	2,240
1998-02-09	405	426	404	421	494,000	2,105
1998-02-06	396	406	395	395	382,000	1,975
1998-02-05	392	393	388	390	275,000	1,950
1998-02-04	400	400	395	395	157,000	1,975
1998-02-03	405	406	392	395	96,000	1,975
1998-02-02	399	410	399	400	38,000	2,000
1998-01-30	411	411	399	399	59,000	1,995
1998-01-29	430	430	420	421	74,000	2,105
1998-01-28	431	440	430	430	95,000	2,150
1998-01-27	439	445	425	430	178,000	2,150
1998-01-26	409	435	409	430	225,000	2,150
1998-01-23	376	394	373	394	202,000	1,970
1998-01-22	388	388	366	378	311,000	1,890
1998-01-21	389	395	380	389	170,000	1,945
1998-01-20	365	378	360	375	168,000	1,875
1998-01-19	363	369	351	363	281,000	1,815
1998-01-16	330	350	330	350	129,000	1,750
1998-01-14	330	335	330	334	23,000	1,670
1998-01-13	326	330	326	330	25,000	1,650
1998-01-12	331	335	326	326	73,000	1,630
1998-01-09	343	347	340	341	66,000	1,705
1998-01-08	349	350	347	348	66,000	1,740
1998-01-07	351	351	340	345	66,000	1,725
1998-01-06	365	365	345	355	89,000	1,775
1998-01-05	375	375	360	365	15,000	1,825

分割・併合履歴： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株