4216 旭有機材(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 271 | 275 | 266 | 268 | 31,000 | 1,340 |
| 1999-12-29 | 275 | 275 | 270 | 271 | 78,000 | 1,355 |
| 1999-12-28 | 275 | 282 | 273 | 273 | 31,000 | 1,365 |
| 1999-12-27 | 286 | 288 | 272 | 275 | 60,000 | 1,375 |
| 1999-12-24 | 265 | 280 | 265 | 270 | 134,000 | 1,350 |
| 1999-12-22 | 262 | 270 | 261 | 268 | 62,000 | 1,340 |
| 1999-12-21 | 265 | 271 | 258 | 261 | 184,000 | 1,305 |
| 1999-12-20 | 275 | 275 | 258 | 264 | 236,000 | 1,320 |
| 1999-12-17 | 275 | 280 | 270 | 275 | 246,000 | 1,375 |
| 1999-12-16 | 280 | 282 | 275 | 275 | 188,000 | 1,375 |
| 1999-12-15 | 295 | 295 | 280 | 282 | 175,000 | 1,410 |
| 1999-12-14 | 286 | 290 | 283 | 290 | 133,000 | 1,450 |
| 1999-12-13 | 298 | 300 | 285 | 286 | 151,000 | 1,430 |
| 1999-12-10 | 292 | 298 | 292 | 298 | 116,000 | 1,490 |
| 1999-12-09 | 300 | 305 | 291 | 294 | 188,000 | 1,470 |
| 1999-12-08 | 300 | 304 | 297 | 302 | 117,000 | 1,510 |
| 1999-12-07 | 301 | 302 | 295 | 296 | 223,000 | 1,480 |
| 1999-12-06 | 304 | 307 | 300 | 302 | 126,000 | 1,510 |
| 1999-12-03 | 302 | 303 | 300 | 300 | 148,000 | 1,500 |
| 1999-12-02 | 301 | 305 | 298 | 301 | 249,000 | 1,505 |
| 1999-12-01 | 302 | 303 | 299 | 299 | 289,000 | 1,495 |
| 1999-11-30 | 305 | 312 | 302 | 302 | 137,000 | 1,510 |
| 1999-11-29 | 301 | 308 | 301 | 306 | 36,000 | 1,530 |
| 1999-11-26 | 315 | 318 | 305 | 306 | 52,000 | 1,530 |
| 1999-11-25 | 316 | 320 | 300 | 306 | 203,000 | 1,530 |
| 1999-11-24 | 317 | 323 | 317 | 317 | 70,000 | 1,585 |
| 1999-11-22 | 324 | 325 | 316 | 317 | 54,000 | 1,585 |
| 1999-11-19 | 330 | 330 | 316 | 316 | 96,000 | 1,580 |
| 1999-11-18 | 330 | 330 | 315 | 315 | 181,000 | 1,575 |
| 1999-11-17 | 305 | 320 | 305 | 320 | 145,000 | 1,600 |
| 1999-11-16 | 310 | 320 | 298 | 301 | 262,000 | 1,505 |
| 1999-11-15 | 315 | 320 | 310 | 310 | 175,000 | 1,550 |
| 1999-11-12 | 320 | 324 | 315 | 315 | 276,000 | 1,575 |
| 1999-11-11 | 335 | 335 | 321 | 324 | 241,000 | 1,620 |
| 1999-11-10 | 339 | 340 | 326 | 338 | 163,000 | 1,690 |
| 1999-11-09 | 331 | 339 | 323 | 323 | 337,000 | 1,615 |
| 1999-11-08 | 343 | 343 | 320 | 326 | 391,000 | 1,630 |
| 1999-11-05 | 366 | 366 | 346 | 351 | 225,000 | 1,755 |
| 1999-11-04 | 361 | 370 | 360 | 361 | 142,000 | 1,805 |
| 1999-11-02 | 376 | 376 | 360 | 365 | 247,000 | 1,825 |
| 1999-11-01 | 378 | 383 | 366 | 373 | 255,000 | 1,865 |
| 1999-10-29 | 400 | 402 | 383 | 383 | 288,000 | 1,915 |
| 1999-10-28 | 400 | 400 | 382 | 400 | 373,000 | 2,000 |
| 1999-10-27 | 430 | 430 | 401 | 410 | 632,000 | 2,050 |
| 1999-10-26 | 402 | 440 | 393 | 430 | 1,154,000 | 2,150 |
| 1999-10-25 | 405 | 420 | 390 | 402 | 1,486,000 | 2,010 |
| 1999-10-22 | 339 | 410 | 333 | 397 | 1,403,000 | 1,985 |
| 1999-10-21 | 340 | 341 | 336 | 339 | 271,000 | 1,695 |
| 1999-10-20 | 336 | 340 | 333 | 338 | 148,000 | 1,690 |
| 1999-10-19 | 333 | 339 | 330 | 339 | 61,000 | 1,695 |
| 1999-10-18 | 340 | 340 | 330 | 338 | 113,000 | 1,690 |
| 1999-10-15 | 358 | 358 | 346 | 350 | 261,000 | 1,750 |
| 1999-10-14 | 337 | 368 | 337 | 363 | 676,000 | 1,815 |
| 1999-10-13 | 345 | 350 | 337 | 337 | 172,000 | 1,685 |
| 1999-10-12 | 340 | 355 | 340 | 352 | 385,000 | 1,760 |
| 1999-10-08 | 320 | 338 | 317 | 338 | 323,000 | 1,690 |
| 1999-10-07 | 320 | 325 | 316 | 325 | 129,000 | 1,625 |
| 1999-10-06 | 320 | 325 | 316 | 325 | 103,000 | 1,625 |
| 1999-10-05 | 331 | 331 | 321 | 322 | 26,000 | 1,610 |
| 1999-10-04 | 335 | 335 | 320 | 320 | 51,000 | 1,600 |
| 1999-10-01 | 344 | 344 | 320 | 320 | 108,000 | 1,600 |
| 1999-09-30 | 339 | 341 | 328 | 339 | 56,000 | 1,695 |
| 1999-09-29 | 335 | 339 | 321 | 322 | 48,000 | 1,610 |
| 1999-09-28 | 340 | 341 | 331 | 333 | 17,000 | 1,665 |
| 1999-09-27 | 331 | 333 | 321 | 321 | 135,000 | 1,605 |
| 1999-09-24 | 337 | 338 | 330 | 331 | 92,000 | 1,655 |
| 1999-09-22 | 335 | 340 | 330 | 337 | 48,000 | 1,685 |
| 1999-09-21 | 340 | 342 | 340 | 340 | 31,000 | 1,700 |
| 1999-09-20 | 336 | 340 | 332 | 340 | 67,000 | 1,700 |
| 1999-09-17 | 331 | 343 | 329 | 342 | 88,000 | 1,710 |
| 1999-09-16 | 331 | 332 | 330 | 332 | 69,000 | 1,660 |
| 1999-09-14 | 335 | 343 | 333 | 343 | 86,000 | 1,715 |
| 1999-09-13 | 336 | 340 | 335 | 337 | 146,000 | 1,685 |
| 1999-09-10 | 341 | 345 | 337 | 339 | 119,000 | 1,695 |
| 1999-09-09 | 339 | 344 | 339 | 341 | 34,000 | 1,705 |
| 1999-09-08 | 348 | 349 | 335 | 337 | 84,000 | 1,685 |
| 1999-09-07 | 350 | 350 | 348 | 350 | 73,000 | 1,750 |
| 1999-09-06 | 348 | 349 | 348 | 348 | 31,000 | 1,740 |
| 1999-09-03 | 350 | 353 | 348 | 348 | 56,000 | 1,740 |
| 1999-09-02 | 351 | 357 | 350 | 350 | 23,000 | 1,750 |
| 1999-09-01 | 351 | 352 | 348 | 350 | 86,000 | 1,750 |
| 1999-08-31 | 355 | 355 | 350 | 351 | 46,000 | 1,755 |
| 1999-08-30 | 352 | 360 | 348 | 356 | 62,000 | 1,780 |
| 1999-08-27 | 361 | 361 | 351 | 351 | 92,000 | 1,755 |
| 1999-08-26 | 365 | 365 | 355 | 360 | 38,000 | 1,800 |
| 1999-08-25 | 354 | 370 | 354 | 358 | 75,000 | 1,790 |
| 1999-08-24 | 355 | 360 | 352 | 353 | 74,000 | 1,765 |
| 1999-08-23 | 353 | 360 | 353 | 353 | 44,000 | 1,765 |
| 1999-08-20 | 352 | 352 | 351 | 352 | 38,000 | 1,760 |
| 1999-08-19 | 352 | 353 | 352 | 352 | 23,000 | 1,760 |
| 1999-08-18 | 359 | 370 | 353 | 353 | 72,000 | 1,765 |
| 1999-08-17 | 356 | 359 | 356 | 358 | 9,000 | 1,790 |
| 1999-08-16 | 351 | 358 | 351 | 355 | 19,000 | 1,775 |
| 1999-08-13 | 352 | 353 | 351 | 353 | 28,000 | 1,765 |
| 1999-08-12 | 355 | 359 | 353 | 357 | 53,000 | 1,785 |
| 1999-08-11 | 361 | 365 | 360 | 365 | 78,000 | 1,825 |
| 1999-08-10 | 360 | 362 | 360 | 361 | 53,000 | 1,805 |
| 1999-08-09 | 352 | 358 | 352 | 356 | 13,000 | 1,780 |
| 1999-08-06 | 353 | 360 | 352 | 352 | 70,000 | 1,760 |
| 1999-08-05 | 355 | 356 | 353 | 354 | 30,000 | 1,770 |
| 1999-08-04 | 355 | 356 | 353 | 355 | 32,000 | 1,775 |
| 1999-08-03 | 360 | 360 | 354 | 357 | 29,000 | 1,785 |
| 1999-08-02 | 353 | 359 | 353 | 354 | 19,000 | 1,770 |
| 1999-07-30 | 356 | 360 | 353 | 359 | 44,000 | 1,795 |
| 1999-07-29 | 359 | 359 | 356 | 356 | 44,000 | 1,780 |
| 1999-07-28 | 359 | 361 | 357 | 358 | 41,000 | 1,790 |
| 1999-07-27 | 360 | 361 | 356 | 359 | 48,000 | 1,795 |
| 1999-07-26 | 365 | 368 | 358 | 358 | 84,000 | 1,790 |
| 1999-07-23 | 365 | 365 | 360 | 365 | 74,000 | 1,825 |
| 1999-07-22 | 366 | 366 | 365 | 365 | 66,000 | 1,825 |
| 1999-07-21 | 367 | 367 | 365 | 366 | 73,000 | 1,830 |
| 1999-07-19 | 370 | 370 | 367 | 367 | 93,000 | 1,835 |
| 1999-07-16 | 369 | 372 | 368 | 371 | 119,000 | 1,855 |
| 1999-07-15 | 370 | 372 | 367 | 372 | 79,000 | 1,860 |
| 1999-07-14 | 369 | 371 | 366 | 370 | 138,000 | 1,850 |
| 1999-07-13 | 370 | 373 | 368 | 370 | 60,000 | 1,850 |
| 1999-07-12 | 376 | 377 | 375 | 375 | 61,000 | 1,875 |
| 1999-07-09 | 378 | 379 | 373 | 379 | 88,000 | 1,895 |
| 1999-07-08 | 375 | 379 | 368 | 374 | 81,000 | 1,870 |
| 1999-07-07 | 379 | 379 | 373 | 373 | 53,000 | 1,865 |
| 1999-07-06 | 370 | 379 | 365 | 374 | 91,000 | 1,870 |
| 1999-07-05 | 368 | 378 | 368 | 373 | 65,000 | 1,865 |
| 1999-07-02 | 367 | 369 | 364 | 366 | 77,000 | 1,830 |
| 1999-07-01 | 363 | 366 | 360 | 364 | 118,000 | 1,820 |
| 1999-06-30 | 370 | 375 | 358 | 358 | 150,000 | 1,790 |
| 1999-06-29 | 375 | 375 | 371 | 371 | 44,000 | 1,855 |
| 1999-06-28 | 370 | 375 | 370 | 375 | 30,000 | 1,875 |
| 1999-06-25 | 372 | 375 | 370 | 375 | 81,000 | 1,875 |
| 1999-06-24 | 370 | 375 | 370 | 370 | 142,000 | 1,850 |
| 1999-06-23 | 378 | 380 | 368 | 368 | 94,000 | 1,840 |
| 1999-06-22 | 380 | 382 | 370 | 379 | 55,000 | 1,895 |
| 1999-06-21 | 376 | 382 | 367 | 371 | 56,000 | 1,855 |
| 1999-06-18 | 375 | 377 | 373 | 375 | 163,000 | 1,875 |
| 1999-06-17 | 378 | 379 | 373 | 375 | 110,000 | 1,875 |
| 1999-06-16 | 367 | 382 | 367 | 373 | 238,000 | 1,865 |
| 1999-06-15 | 363 | 367 | 360 | 365 | 168,000 | 1,825 |
| 1999-06-14 | 356 | 363 | 356 | 363 | 101,000 | 1,815 |
| 1999-06-11 | 353 | 354 | 351 | 351 | 497,000 | 1,755 |
| 1999-06-10 | 345 | 348 | 335 | 348 | 496,000 | 1,740 |
| 1999-06-09 | 350 | 351 | 348 | 348 | 173,000 | 1,740 |
| 1999-06-08 | 348 | 355 | 348 | 350 | 74,000 | 1,750 |
| 1999-06-07 | 346 | 360 | 346 | 348 | 17,000 | 1,740 |
| 1999-06-04 | 342 | 350 | 342 | 347 | 15,000 | 1,735 |
| 1999-06-03 | 347 | 347 | 340 | 341 | 46,000 | 1,705 |
| 1999-06-02 | 345 | 347 | 341 | 347 | 75,000 | 1,735 |
| 1999-06-01 | 345 | 345 | 344 | 345 | 40,000 | 1,725 |
| 1999-05-31 | 344 | 344 | 341 | 344 | 20,000 | 1,720 |
| 1999-05-28 | 345 | 345 | 340 | 340 | 107,000 | 1,700 |
| 1999-05-27 | 348 | 349 | 346 | 348 | 73,000 | 1,740 |
| 1999-05-26 | 351 | 351 | 345 | 348 | 150,000 | 1,740 |
| 1999-05-25 | 356 | 357 | 352 | 355 | 57,000 | 1,775 |
| 1999-05-24 | 360 | 360 | 356 | 359 | 57,000 | 1,795 |
| 1999-05-21 | 360 | 362 | 360 | 360 | 42,000 | 1,800 |
| 1999-05-20 | 374 | 374 | 356 | 368 | 22,000 | 1,840 |
| 1999-05-19 | 364 | 365 | 355 | 355 | 24,000 | 1,775 |
| 1999-05-18 | 369 | 369 | 360 | 365 | 32,000 | 1,825 |
| 1999-05-17 | 368 | 368 | 360 | 360 | 70,000 | 1,800 |
| 1999-05-14 | 360 | 370 | 360 | 370 | 256,000 | 1,850 |
| 1999-05-13 | 380 | 380 | 375 | 375 | 77,000 | 1,875 |
| 1999-05-12 | 379 | 385 | 379 | 383 | 38,000 | 1,915 |
| 1999-05-11 | 384 | 385 | 378 | 378 | 59,000 | 1,890 |
| 1999-05-10 | 378 | 384 | 376 | 384 | 42,000 | 1,920 |
| 1999-05-07 | 384 | 384 | 375 | 375 | 98,000 | 1,875 |
| 1999-05-06 | 374 | 381 | 374 | 380 | 70,000 | 1,900 |
| 1999-04-30 | 372 | 375 | 368 | 369 | 54,000 | 1,845 |
| 1999-04-28 | 384 | 384 | 370 | 378 | 50,000 | 1,890 |
| 1999-04-27 | 371 | 376 | 371 | 376 | 46,000 | 1,880 |
| 1999-04-26 | 367 | 371 | 367 | 370 | 91,000 | 1,850 |
| 1999-04-23 | 371 | 375 | 370 | 375 | 71,000 | 1,875 |
| 1999-04-22 | 377 | 378 | 376 | 376 | 46,000 | 1,880 |
| 1999-04-21 | 383 | 384 | 375 | 377 | 79,000 | 1,885 |
| 1999-04-20 | 386 | 386 | 385 | 385 | 49,000 | 1,925 |
| 1999-04-19 | 387 | 393 | 386 | 386 | 74,000 | 1,930 |
| 1999-04-16 | 390 | 395 | 385 | 386 | 127,000 | 1,930 |
| 1999-04-15 | 377 | 395 | 377 | 391 | 222,000 | 1,955 |
| 1999-04-14 | 373 | 379 | 370 | 377 | 112,000 | 1,885 |
| 1999-04-13 | 370 | 375 | 366 | 370 | 238,000 | 1,850 |
| 1999-04-12 | 376 | 376 | 370 | 370 | 51,000 | 1,850 |
| 1999-04-09 | 380 | 384 | 375 | 376 | 185,000 | 1,880 |
| 1999-04-08 | 378 | 380 | 375 | 375 | 64,000 | 1,875 |
| 1999-04-07 | 375 | 378 | 370 | 378 | 86,000 | 1,890 |
| 1999-04-06 | 375 | 377 | 368 | 375 | 66,000 | 1,875 |
| 1999-04-05 | 374 | 378 | 365 | 370 | 104,000 | 1,850 |
| 1999-04-02 | 352 | 380 | 343 | 380 | 103,000 | 1,900 |
| 1999-04-01 | 345 | 352 | 342 | 351 | 54,000 | 1,755 |
| 1999-03-31 | 343 | 357 | 343 | 353 | 43,000 | 1,765 |
| 1999-03-30 | 357 | 357 | 341 | 342 | 37,000 | 1,710 |
| 1999-03-29 | 343 | 345 | 341 | 342 | 53,000 | 1,710 |
| 1999-03-26 | 341 | 349 | 341 | 344 | 89,000 | 1,720 |
| 1999-03-25 | 349 | 355 | 348 | 349 | 48,000 | 1,745 |
| 1999-03-24 | 345 | 349 | 341 | 349 | 104,000 | 1,745 |
| 1999-03-23 | 349 | 357 | 345 | 346 | 75,000 | 1,730 |
| 1999-03-19 | 345 | 352 | 340 | 341 | 127,000 | 1,705 |
| 1999-03-18 | 360 | 362 | 350 | 350 | 123,000 | 1,750 |
| 1999-03-17 | 356 | 360 | 356 | 360 | 69,000 | 1,800 |
| 1999-03-16 | 354 | 358 | 350 | 358 | 115,000 | 1,790 |
| 1999-03-15 | 348 | 355 | 345 | 354 | 103,000 | 1,770 |
| 1999-03-12 | 343 | 349 | 343 | 348 | 127,000 | 1,740 |
| 1999-03-11 | 347 | 347 | 341 | 344 | 68,000 | 1,720 |
| 1999-03-10 | 340 | 347 | 340 | 347 | 49,000 | 1,735 |
| 1999-03-09 | 337 | 340 | 334 | 338 | 39,000 | 1,690 |
| 1999-03-08 | 342 | 349 | 336 | 337 | 61,000 | 1,685 |
| 1999-03-05 | 340 | 342 | 340 | 342 | 47,000 | 1,710 |
| 1999-03-04 | 340 | 342 | 335 | 335 | 38,000 | 1,675 |
| 1999-03-03 | 330 | 332 | 326 | 330 | 46,000 | 1,650 |
| 1999-03-02 | 330 | 330 | 326 | 329 | 25,000 | 1,645 |
| 1999-03-01 | 331 | 334 | 323 | 323 | 83,000 | 1,615 |
| 1999-02-26 | 332 | 334 | 329 | 330 | 68,000 | 1,650 |
| 1999-02-25 | 327 | 327 | 326 | 327 | 38,000 | 1,635 |
| 1999-02-24 | 329 | 330 | 326 | 328 | 32,000 | 1,640 |
| 1999-02-23 | 331 | 331 | 327 | 330 | 28,000 | 1,650 |
| 1999-02-22 | 326 | 332 | 325 | 332 | 27,000 | 1,660 |
| 1999-02-19 | 327 | 328 | 326 | 326 | 33,000 | 1,630 |
| 1999-02-18 | 330 | 330 | 328 | 328 | 29,000 | 1,640 |
| 1999-02-17 | 328 | 335 | 328 | 330 | 25,000 | 1,650 |
| 1999-02-16 | 328 | 330 | 328 | 329 | 21,000 | 1,645 |
| 1999-02-15 | 330 | 330 | 327 | 327 | 30,000 | 1,635 |
| 1999-02-12 | 330 | 330 | 326 | 330 | 22,000 | 1,650 |
| 1999-02-10 | 330 | 330 | 326 | 326 | 65,000 | 1,630 |
| 1999-02-09 | 327 | 335 | 327 | 328 | 20,000 | 1,640 |
| 1999-02-08 | 330 | 330 | 326 | 330 | 12,000 | 1,650 |
| 1999-02-05 | 330 | 330 | 324 | 330 | 116,000 | 1,650 |
| 1999-02-04 | 331 | 331 | 326 | 330 | 41,000 | 1,650 |
| 1999-02-03 | 335 | 335 | 330 | 330 | 40,000 | 1,650 |
| 1999-02-02 | 336 | 338 | 335 | 335 | 43,000 | 1,675 |
| 1999-02-01 | 342 | 342 | 338 | 338 | 21,000 | 1,690 |
| 1999-01-29 | 340 | 342 | 335 | 342 | 47,000 | 1,710 |
| 1999-01-28 | 340 | 341 | 335 | 335 | 27,000 | 1,675 |
| 1999-01-27 | 334 | 345 | 334 | 345 | 58,000 | 1,725 |
| 1999-01-26 | 330 | 343 | 326 | 340 | 63,000 | 1,700 |
| 1999-01-25 | 326 | 330 | 326 | 330 | 19,000 | 1,650 |
| 1999-01-22 | 326 | 329 | 326 | 326 | 66,000 | 1,630 |
| 1999-01-21 | 326 | 330 | 325 | 330 | 20,000 | 1,650 |
| 1999-01-20 | 325 | 329 | 325 | 329 | 13,000 | 1,645 |
| 1999-01-19 | 331 | 331 | 327 | 330 | 34,000 | 1,650 |
| 1999-01-18 | 316 | 319 | 315 | 316 | 81,000 | 1,580 |
| 1999-01-14 | 320 | 321 | 316 | 316 | 69,000 | 1,580 |
| 1999-01-13 | 326 | 330 | 321 | 321 | 97,000 | 1,605 |
| 1999-01-12 | 330 | 330 | 326 | 326 | 22,000 | 1,630 |
| 1999-01-11 | 326 | 330 | 326 | 330 | 26,000 | 1,650 |
| 1999-01-08 | 334 | 334 | 321 | 325 | 75,000 | 1,625 |
| 1999-01-07 | 332 | 338 | 332 | 337 | 33,000 | 1,685 |
| 1999-01-06 | 340 | 343 | 330 | 330 | 25,000 | 1,650 |
| 1999-01-05 | 333 | 340 | 330 | 340 | 275,000 | 1,700 |
| 1999-01-04 | 329 | 329 | 320 | 323 | 26,000 | 1,615 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
