4216 旭有機材(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 301 | 308 | 300 | 300 | 44,000 | 1,500 |
| 2000-12-28 | 306 | 307 | 306 | 307 | 50,000 | 1,535 |
| 2000-12-27 | 308 | 308 | 302 | 306 | 57,000 | 1,530 |
| 2000-12-26 | 310 | 310 | 305 | 307 | 22,000 | 1,535 |
| 2000-12-25 | 300 | 308 | 300 | 308 | 55,000 | 1,540 |
| 2000-12-22 | 298 | 300 | 296 | 297 | 92,000 | 1,485 |
| 2000-12-21 | 300 | 300 | 295 | 297 | 93,000 | 1,485 |
| 2000-12-20 | 307 | 307 | 295 | 295 | 126,000 | 1,475 |
| 2000-12-19 | 315 | 315 | 305 | 306 | 67,000 | 1,530 |
| 2000-12-18 | 315 | 315 | 312 | 314 | 24,000 | 1,570 |
| 2000-12-15 | 315 | 316 | 314 | 314 | 59,000 | 1,570 |
| 2000-12-14 | 316 | 320 | 315 | 315 | 59,000 | 1,575 |
| 2000-12-13 | 314 | 314 | 311 | 311 | 32,000 | 1,555 |
| 2000-12-12 | 315 | 316 | 311 | 311 | 57,000 | 1,555 |
| 2000-12-11 | 315 | 315 | 313 | 314 | 62,000 | 1,570 |
| 2000-12-08 | 310 | 319 | 309 | 314 | 101,000 | 1,570 |
| 2000-12-07 | 315 | 318 | 312 | 313 | 43,000 | 1,565 |
| 2000-12-06 | 320 | 320 | 315 | 318 | 24,000 | 1,590 |
| 2000-12-05 | 326 | 326 | 315 | 315 | 76,000 | 1,575 |
| 2000-12-04 | 318 | 320 | 318 | 318 | 41,000 | 1,590 |
| 2000-12-01 | 312 | 318 | 311 | 315 | 73,000 | 1,575 |
| 2000-11-30 | 309 | 313 | 307 | 312 | 28,000 | 1,560 |
| 2000-11-29 | 310 | 315 | 307 | 307 | 68,000 | 1,535 |
| 2000-11-28 | 312 | 315 | 312 | 315 | 34,000 | 1,575 |
| 2000-11-27 | 319 | 319 | 311 | 311 | 29,000 | 1,555 |
| 2000-11-24 | 310 | 316 | 310 | 315 | 40,000 | 1,575 |
| 2000-11-22 | 309 | 310 | 306 | 310 | 26,000 | 1,550 |
| 2000-11-21 | 309 | 310 | 303 | 308 | 21,000 | 1,540 |
| 2000-11-20 | 305 | 314 | 303 | 314 | 26,000 | 1,570 |
| 2000-11-17 | 309 | 312 | 304 | 312 | 28,000 | 1,560 |
| 2000-11-16 | 307 | 310 | 305 | 310 | 26,000 | 1,550 |
| 2000-11-15 | 317 | 317 | 309 | 309 | 30,000 | 1,545 |
| 2000-11-14 | 318 | 319 | 310 | 317 | 52,000 | 1,585 |
| 2000-11-13 | 305 | 308 | 300 | 308 | 70,000 | 1,540 |
| 2000-11-10 | 310 | 315 | 310 | 312 | 52,000 | 1,560 |
| 2000-11-09 | 310 | 310 | 308 | 310 | 46,000 | 1,550 |
| 2000-11-08 | 310 | 311 | 306 | 308 | 13,000 | 1,540 |
| 2000-11-07 | 316 | 316 | 302 | 305 | 50,000 | 1,525 |
| 2000-11-06 | 310 | 315 | 300 | 315 | 49,000 | 1,575 |
| 2000-11-02 | 305 | 305 | 294 | 300 | 43,000 | 1,500 |
| 2000-11-01 | 299 | 301 | 299 | 301 | 36,000 | 1,505 |
| 2000-10-31 | 297 | 305 | 297 | 299 | 41,000 | 1,495 |
| 2000-10-30 | 300 | 300 | 297 | 299 | 17,000 | 1,495 |
| 2000-10-27 | 297 | 301 | 295 | 300 | 46,000 | 1,500 |
| 2000-10-26 | 296 | 297 | 294 | 297 | 28,000 | 1,485 |
| 2000-10-25 | 296 | 296 | 294 | 296 | 39,000 | 1,480 |
| 2000-10-24 | 297 | 298 | 295 | 298 | 51,000 | 1,490 |
| 2000-10-23 | 302 | 303 | 295 | 297 | 55,000 | 1,485 |
| 2000-10-20 | 305 | 308 | 300 | 301 | 35,000 | 1,505 |
| 2000-10-19 | 304 | 305 | 299 | 301 | 63,000 | 1,505 |
| 2000-10-18 | 300 | 302 | 299 | 299 | 86,000 | 1,495 |
| 2000-10-17 | 307 | 307 | 301 | 301 | 49,000 | 1,505 |
| 2000-10-16 | 306 | 308 | 302 | 303 | 31,000 | 1,515 |
| 2000-10-13 | 300 | 303 | 300 | 303 | 38,000 | 1,515 |
| 2000-10-12 | 308 | 309 | 303 | 303 | 45,000 | 1,515 |
| 2000-10-11 | 307 | 312 | 303 | 312 | 30,000 | 1,560 |
| 2000-10-10 | 320 | 320 | 302 | 307 | 27,000 | 1,535 |
| 2000-10-06 | 322 | 322 | 315 | 315 | 143,000 | 1,575 |
| 2000-10-05 | 320 | 320 | 316 | 317 | 48,000 | 1,585 |
| 2000-10-04 | 323 | 324 | 321 | 321 | 36,000 | 1,605 |
| 2000-10-03 | 325 | 325 | 320 | 324 | 40,000 | 1,620 |
| 2000-10-02 | 322 | 325 | 320 | 324 | 33,000 | 1,620 |
| 2000-09-29 | 328 | 328 | 321 | 322 | 39,000 | 1,610 |
| 2000-09-28 | 322 | 326 | 316 | 316 | 27,000 | 1,580 |
| 2000-09-27 | 327 | 328 | 320 | 327 | 41,000 | 1,635 |
| 2000-09-26 | 326 | 335 | 326 | 329 | 26,000 | 1,645 |
| 2000-09-25 | 340 | 340 | 325 | 327 | 108,000 | 1,635 |
| 2000-09-22 | 333 | 333 | 325 | 325 | 76,000 | 1,625 |
| 2000-09-21 | 335 | 335 | 327 | 335 | 38,000 | 1,675 |
| 2000-09-20 | 325 | 335 | 321 | 335 | 46,000 | 1,675 |
| 2000-09-19 | 325 | 325 | 318 | 325 | 49,000 | 1,625 |
| 2000-09-18 | 319 | 325 | 315 | 325 | 28,000 | 1,625 |
| 2000-09-14 | 318 | 321 | 318 | 318 | 35,000 | 1,590 |
| 2000-09-13 | 323 | 323 | 317 | 320 | 21,000 | 1,600 |
| 2000-09-12 | 320 | 320 | 316 | 317 | 25,000 | 1,585 |
| 2000-09-11 | 323 | 324 | 321 | 321 | 36,000 | 1,605 |
| 2000-09-08 | 318 | 324 | 318 | 324 | 57,000 | 1,620 |
| 2000-09-07 | 317 | 320 | 317 | 318 | 38,000 | 1,590 |
| 2000-09-06 | 319 | 322 | 317 | 318 | 30,000 | 1,590 |
| 2000-09-05 | 315 | 319 | 315 | 317 | 48,000 | 1,585 |
| 2000-09-04 | 313 | 320 | 313 | 317 | 39,000 | 1,585 |
| 2000-09-01 | 327 | 328 | 320 | 320 | 83,000 | 1,600 |
| 2000-08-31 | 325 | 330 | 320 | 322 | 77,000 | 1,610 |
| 2000-08-30 | 323 | 325 | 320 | 325 | 55,000 | 1,625 |
| 2000-08-29 | 335 | 335 | 326 | 326 | 61,000 | 1,630 |
| 2000-08-28 | 335 | 337 | 333 | 333 | 94,000 | 1,665 |
| 2000-08-25 | 334 | 335 | 333 | 335 | 13,000 | 1,675 |
| 2000-08-24 | 332 | 336 | 331 | 334 | 42,000 | 1,670 |
| 2000-08-23 | 330 | 335 | 330 | 331 | 47,000 | 1,655 |
| 2000-08-22 | 328 | 335 | 328 | 335 | 35,000 | 1,675 |
| 2000-08-21 | 345 | 345 | 329 | 335 | 43,000 | 1,675 |
| 2000-08-18 | 333 | 336 | 329 | 336 | 36,000 | 1,680 |
| 2000-08-17 | 335 | 338 | 333 | 333 | 52,000 | 1,665 |
| 2000-08-16 | 347 | 347 | 330 | 331 | 29,000 | 1,655 |
| 2000-08-15 | 336 | 341 | 336 | 339 | 31,000 | 1,695 |
| 2000-08-14 | 326 | 355 | 326 | 335 | 74,000 | 1,675 |
| 2000-08-11 | 321 | 328 | 321 | 328 | 26,000 | 1,640 |
| 2000-08-10 | 324 | 334 | 323 | 323 | 17,000 | 1,615 |
| 2000-08-09 | 316 | 339 | 316 | 324 | 32,000 | 1,620 |
| 2000-08-08 | 329 | 329 | 315 | 315 | 35,000 | 1,575 |
| 2000-08-07 | 319 | 329 | 319 | 329 | 27,000 | 1,645 |
| 2000-08-04 | 316 | 329 | 315 | 329 | 37,000 | 1,645 |
| 2000-08-03 | 320 | 325 | 315 | 315 | 35,000 | 1,575 |
| 2000-08-02 | 320 | 329 | 320 | 327 | 41,000 | 1,635 |
| 2000-08-01 | 315 | 321 | 315 | 320 | 58,000 | 1,600 |
| 2000-07-31 | 306 | 316 | 301 | 315 | 72,000 | 1,575 |
| 2000-07-28 | 327 | 329 | 325 | 326 | 90,000 | 1,630 |
| 2000-07-27 | 338 | 339 | 325 | 329 | 101,000 | 1,645 |
| 2000-07-26 | 339 | 343 | 334 | 340 | 52,000 | 1,700 |
| 2000-07-25 | 330 | 343 | 330 | 335 | 68,000 | 1,675 |
| 2000-07-24 | 343 | 344 | 330 | 338 | 99,000 | 1,690 |
| 2000-07-21 | 358 | 358 | 339 | 342 | 98,000 | 1,710 |
| 2000-07-19 | 343 | 343 | 333 | 340 | 98,000 | 1,700 |
| 2000-07-18 | 360 | 360 | 345 | 346 | 128,000 | 1,730 |
| 2000-07-17 | 355 | 360 | 350 | 356 | 114,000 | 1,780 |
| 2000-07-14 | 359 | 365 | 352 | 355 | 125,000 | 1,775 |
| 2000-07-13 | 365 | 369 | 355 | 357 | 115,000 | 1,785 |
| 2000-07-12 | 375 | 376 | 368 | 369 | 219,000 | 1,845 |
| 2000-07-11 | 368 | 372 | 366 | 372 | 254,000 | 1,860 |
| 2000-07-10 | 360 | 364 | 355 | 364 | 283,000 | 1,820 |
| 2000-07-07 | 350 | 350 | 345 | 350 | 122,000 | 1,750 |
| 2000-07-06 | 352 | 355 | 350 | 350 | 123,000 | 1,750 |
| 2000-07-05 | 362 | 363 | 354 | 358 | 214,000 | 1,790 |
| 2000-07-04 | 361 | 365 | 358 | 360 | 229,000 | 1,800 |
| 2000-07-03 | 348 | 364 | 348 | 356 | 347,000 | 1,780 |
| 2000-06-30 | 350 | 352 | 346 | 348 | 216,000 | 1,740 |
| 2000-06-29 | 349 | 352 | 342 | 348 | 398,000 | 1,740 |
| 2000-06-28 | 330 | 348 | 330 | 344 | 426,000 | 1,720 |
| 2000-06-27 | 329 | 329 | 326 | 326 | 100,000 | 1,630 |
| 2000-06-26 | 328 | 329 | 325 | 325 | 58,000 | 1,625 |
| 2000-06-23 | 322 | 325 | 321 | 325 | 96,000 | 1,625 |
| 2000-06-22 | 321 | 326 | 321 | 322 | 192,000 | 1,610 |
| 2000-06-21 | 320 | 321 | 315 | 319 | 150,000 | 1,595 |
| 2000-06-20 | 318 | 320 | 315 | 316 | 88,000 | 1,580 |
| 2000-06-19 | 314 | 318 | 308 | 318 | 92,000 | 1,590 |
| 2000-06-16 | 322 | 322 | 314 | 314 | 164,000 | 1,570 |
| 2000-06-15 | 322 | 325 | 315 | 315 | 109,000 | 1,575 |
| 2000-06-14 | 326 | 326 | 313 | 322 | 151,000 | 1,610 |
| 2000-06-13 | 329 | 333 | 326 | 326 | 221,000 | 1,630 |
| 2000-06-12 | 332 | 345 | 332 | 334 | 537,000 | 1,670 |
| 2000-06-09 | 305 | 330 | 305 | 330 | 584,000 | 1,650 |
| 2000-06-08 | 305 | 308 | 300 | 300 | 308,000 | 1,500 |
| 2000-06-07 | 298 | 315 | 295 | 302 | 482,000 | 1,510 |
| 2000-06-06 | 297 | 298 | 295 | 296 | 59,000 | 1,480 |
| 2000-06-05 | 300 | 300 | 295 | 297 | 92,000 | 1,485 |
| 2000-06-02 | 292 | 294 | 290 | 290 | 107,000 | 1,450 |
| 2000-06-01 | 286 | 292 | 286 | 291 | 90,000 | 1,455 |
| 2000-05-31 | 288 | 293 | 286 | 288 | 31,000 | 1,440 |
| 2000-05-30 | 290 | 292 | 285 | 286 | 37,000 | 1,430 |
| 2000-05-29 | 292 | 292 | 283 | 292 | 26,000 | 1,460 |
| 2000-05-26 | 287 | 295 | 287 | 292 | 26,000 | 1,460 |
| 2000-05-25 | 293 | 294 | 286 | 286 | 55,000 | 1,430 |
| 2000-05-24 | 299 | 299 | 290 | 294 | 59,000 | 1,470 |
| 2000-05-23 | 295 | 298 | 293 | 295 | 86,000 | 1,475 |
| 2000-05-22 | 295 | 295 | 290 | 292 | 149,000 | 1,460 |
| 2000-05-19 | 286 | 290 | 280 | 289 | 37,000 | 1,445 |
| 2000-05-18 | 292 | 292 | 286 | 290 | 53,000 | 1,450 |
| 2000-05-17 | 295 | 296 | 291 | 293 | 40,000 | 1,465 |
| 2000-05-16 | 290 | 295 | 290 | 290 | 56,000 | 1,450 |
| 2000-05-15 | 285 | 290 | 285 | 290 | 46,000 | 1,450 |
| 2000-05-12 | 288 | 288 | 281 | 281 | 34,000 | 1,405 |
| 2000-05-11 | 285 | 289 | 278 | 279 | 28,000 | 1,395 |
| 2000-05-10 | 283 | 285 | 280 | 283 | 37,000 | 1,415 |
| 2000-05-09 | 277 | 280 | 276 | 278 | 51,000 | 1,390 |
| 2000-05-08 | 284 | 284 | 277 | 277 | 38,000 | 1,385 |
| 2000-05-02 | 285 | 285 | 271 | 276 | 58,000 | 1,380 |
| 2000-05-01 | 270 | 280 | 262 | 280 | 85,000 | 1,400 |
| 2000-04-28 | 274 | 274 | 270 | 270 | 81,000 | 1,350 |
| 2000-04-27 | 274 | 277 | 271 | 272 | 60,000 | 1,360 |
| 2000-04-26 | 276 | 279 | 273 | 274 | 99,000 | 1,370 |
| 2000-04-25 | 283 | 283 | 273 | 275 | 122,000 | 1,375 |
| 2000-04-24 | 286 | 290 | 285 | 286 | 40,000 | 1,430 |
| 2000-04-21 | 286 | 290 | 285 | 286 | 46,000 | 1,430 |
| 2000-04-20 | 289 | 290 | 284 | 286 | 74,000 | 1,430 |
| 2000-04-19 | 286 | 290 | 283 | 286 | 100,000 | 1,430 |
| 2000-04-18 | 299 | 300 | 280 | 290 | 97,000 | 1,450 |
| 2000-04-17 | 280 | 295 | 280 | 290 | 112,000 | 1,450 |
| 2000-04-14 | 305 | 306 | 300 | 305 | 59,000 | 1,525 |
| 2000-04-13 | 305 | 308 | 300 | 306 | 89,000 | 1,530 |
| 2000-04-12 | 305 | 307 | 301 | 304 | 46,000 | 1,520 |
| 2000-04-11 | 310 | 310 | 307 | 308 | 34,000 | 1,540 |
| 2000-04-10 | 310 | 312 | 301 | 309 | 172,000 | 1,545 |
| 2000-04-07 | 303 | 308 | 303 | 305 | 146,000 | 1,525 |
| 2000-04-06 | 298 | 303 | 291 | 293 | 73,000 | 1,465 |
| 2000-04-05 | 305 | 307 | 300 | 305 | 39,000 | 1,525 |
| 2000-04-04 | 313 | 316 | 300 | 305 | 100,000 | 1,525 |
| 2000-04-03 | 295 | 310 | 295 | 310 | 154,000 | 1,550 |
| 2000-03-31 | 288 | 295 | 288 | 295 | 42,000 | 1,475 |
| 2000-03-30 | 300 | 302 | 290 | 290 | 55,000 | 1,450 |
| 2000-03-29 | 305 | 305 | 301 | 302 | 47,000 | 1,510 |
| 2000-03-28 | 310 | 310 | 300 | 301 | 48,000 | 1,505 |
| 2000-03-27 | 311 | 315 | 307 | 315 | 119,000 | 1,575 |
| 2000-03-24 | 296 | 307 | 296 | 307 | 120,000 | 1,535 |
| 2000-03-23 | 292 | 296 | 292 | 296 | 57,000 | 1,480 |
| 2000-03-22 | 294 | 295 | 290 | 293 | 82,000 | 1,465 |
| 2000-03-21 | 286 | 295 | 286 | 294 | 44,000 | 1,470 |
| 2000-03-17 | 285 | 287 | 282 | 285 | 56,000 | 1,425 |
| 2000-03-16 | 281 | 285 | 280 | 285 | 30,000 | 1,425 |
| 2000-03-15 | 281 | 283 | 280 | 280 | 35,000 | 1,400 |
| 2000-03-14 | 290 | 290 | 283 | 283 | 60,000 | 1,415 |
| 2000-03-13 | 282 | 290 | 281 | 286 | 65,000 | 1,430 |
| 2000-03-10 | 275 | 281 | 270 | 281 | 190,000 | 1,405 |
| 2000-03-09 | 269 | 272 | 268 | 270 | 120,000 | 1,350 |
| 2000-03-08 | 271 | 276 | 269 | 270 | 109,000 | 1,350 |
| 2000-03-07 | 276 | 277 | 270 | 276 | 104,000 | 1,380 |
| 2000-03-06 | 276 | 277 | 271 | 277 | 138,000 | 1,385 |
| 2000-03-03 | 275 | 277 | 270 | 270 | 120,000 | 1,350 |
| 2000-03-02 | 275 | 279 | 271 | 275 | 121,000 | 1,375 |
| 2000-03-01 | 273 | 280 | 270 | 270 | 106,000 | 1,350 |
| 2000-02-29 | 270 | 278 | 270 | 271 | 89,000 | 1,355 |
| 2000-02-28 | 266 | 280 | 266 | 270 | 71,000 | 1,350 |
| 2000-02-25 | 264 | 266 | 261 | 266 | 94,000 | 1,330 |
| 2000-02-24 | 262 | 267 | 262 | 263 | 59,000 | 1,315 |
| 2000-02-23 | 261 | 268 | 261 | 262 | 38,000 | 1,310 |
| 2000-02-22 | 263 | 268 | 261 | 261 | 61,000 | 1,305 |
| 2000-02-21 | 267 | 273 | 261 | 263 | 69,000 | 1,315 |
| 2000-02-18 | 273 | 274 | 268 | 268 | 74,000 | 1,340 |
| 2000-02-17 | 271 | 280 | 271 | 271 | 45,000 | 1,355 |
| 2000-02-16 | 271 | 276 | 268 | 271 | 45,000 | 1,355 |
| 2000-02-15 | 285 | 285 | 269 | 271 | 90,000 | 1,355 |
| 2000-02-14 | 295 | 295 | 285 | 286 | 48,000 | 1,430 |
| 2000-02-10 | 286 | 290 | 285 | 285 | 54,000 | 1,425 |
| 2000-02-09 | 288 | 290 | 287 | 290 | 29,000 | 1,450 |
| 2000-02-08 | 288 | 296 | 288 | 290 | 37,000 | 1,450 |
| 2000-02-07 | 290 | 299 | 288 | 296 | 81,000 | 1,480 |
| 2000-02-04 | 292 | 299 | 291 | 291 | 51,000 | 1,455 |
| 2000-02-03 | 295 | 296 | 292 | 293 | 98,000 | 1,465 |
| 2000-02-02 | 297 | 297 | 295 | 295 | 64,000 | 1,475 |
| 2000-02-01 | 299 | 299 | 296 | 297 | 55,000 | 1,485 |
| 2000-01-31 | 299 | 300 | 298 | 298 | 43,000 | 1,490 |
| 2000-01-28 | 300 | 303 | 300 | 300 | 30,000 | 1,500 |
| 2000-01-27 | 306 | 309 | 303 | 303 | 43,000 | 1,515 |
| 2000-01-26 | 306 | 314 | 302 | 306 | 75,000 | 1,530 |
| 2000-01-25 | 301 | 308 | 300 | 300 | 121,000 | 1,500 |
| 2000-01-24 | 300 | 309 | 300 | 305 | 83,000 | 1,525 |
| 2000-01-21 | 300 | 310 | 300 | 303 | 103,000 | 1,515 |
| 2000-01-20 | 305 | 309 | 300 | 300 | 180,000 | 1,500 |
| 2000-01-19 | 300 | 306 | 300 | 305 | 59,000 | 1,525 |
| 2000-01-18 | 305 | 315 | 295 | 295 | 89,000 | 1,475 |
| 2000-01-17 | 290 | 298 | 290 | 290 | 50,000 | 1,450 |
| 2000-01-14 | 287 | 287 | 280 | 280 | 59,000 | 1,400 |
| 2000-01-13 | 275 | 286 | 260 | 280 | 144,000 | 1,400 |
| 2000-01-12 | 280 | 285 | 278 | 278 | 50,000 | 1,390 |
| 2000-01-11 | 280 | 285 | 275 | 280 | 82,000 | 1,400 |
| 2000-01-07 | 279 | 285 | 272 | 280 | 58,000 | 1,400 |
| 2000-01-06 | 282 | 282 | 273 | 275 | 70,000 | 1,375 |
| 2000-01-05 | 274 | 277 | 270 | 270 | 42,000 | 1,350 |
| 2000-01-04 | 269 | 274 | 269 | 269 | 23,000 | 1,345 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
