4216 旭有機材(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 283 | 285 | 279 | 285 | 51,000 | 1,425 |
| 2001-12-27 | 274 | 280 | 270 | 280 | 17,000 | 1,400 |
| 2001-12-26 | 281 | 281 | 271 | 275 | 35,000 | 1,375 |
| 2001-12-25 | 278 | 280 | 270 | 274 | 36,000 | 1,370 |
| 2001-12-21 | 270 | 280 | 267 | 280 | 49,000 | 1,400 |
| 2001-12-20 | 262 | 269 | 260 | 267 | 93,000 | 1,335 |
| 2001-12-19 | 279 | 284 | 270 | 271 | 58,000 | 1,355 |
| 2001-12-18 | 279 | 290 | 279 | 282 | 50,000 | 1,410 |
| 2001-12-17 | 284 | 284 | 278 | 279 | 33,000 | 1,395 |
| 2001-12-14 | 285 | 289 | 283 | 284 | 122,000 | 1,420 |
| 2001-12-13 | 295 | 299 | 290 | 295 | 55,000 | 1,475 |
| 2001-12-12 | 291 | 295 | 291 | 293 | 36,000 | 1,465 |
| 2001-12-11 | 291 | 292 | 290 | 292 | 38,000 | 1,460 |
| 2001-12-10 | 293 | 294 | 292 | 293 | 19,000 | 1,465 |
| 2001-12-07 | 296 | 297 | 293 | 293 | 28,000 | 1,465 |
| 2001-12-06 | 296 | 302 | 295 | 297 | 17,000 | 1,485 |
| 2001-12-05 | 295 | 298 | 294 | 297 | 32,000 | 1,485 |
| 2001-12-04 | 303 | 303 | 293 | 294 | 64,000 | 1,470 |
| 2001-12-03 | 299 | 303 | 295 | 303 | 33,000 | 1,515 |
| 2001-11-30 | 296 | 296 | 293 | 294 | 49,000 | 1,470 |
| 2001-11-29 | 296 | 299 | 294 | 295 | 26,000 | 1,475 |
| 2001-11-28 | 300 | 300 | 295 | 295 | 40,000 | 1,475 |
| 2001-11-27 | 304 | 304 | 302 | 303 | 48,000 | 1,515 |
| 2001-11-26 | 296 | 300 | 296 | 300 | 58,000 | 1,500 |
| 2001-11-22 | 298 | 299 | 294 | 297 | 87,000 | 1,485 |
| 2001-11-21 | 299 | 301 | 299 | 301 | 17,000 | 1,505 |
| 2001-11-20 | 301 | 301 | 299 | 300 | 37,000 | 1,500 |
| 2001-11-19 | 302 | 302 | 297 | 298 | 72,000 | 1,490 |
| 2001-11-16 | 301 | 304 | 300 | 302 | 32,000 | 1,510 |
| 2001-11-15 | 301 | 305 | 299 | 305 | 22,000 | 1,525 |
| 2001-11-14 | 307 | 309 | 303 | 305 | 43,000 | 1,525 |
| 2001-11-13 | 300 | 306 | 295 | 306 | 58,000 | 1,530 |
| 2001-11-12 | 303 | 309 | 303 | 304 | 58,000 | 1,520 |
| 2001-11-09 | 314 | 314 | 307 | 311 | 45,000 | 1,555 |
| 2001-11-08 | 314 | 314 | 308 | 311 | 45,000 | 1,555 |
| 2001-11-07 | 312 | 315 | 309 | 314 | 77,000 | 1,570 |
| 2001-11-06 | 311 | 317 | 308 | 317 | 64,000 | 1,585 |
| 2001-11-05 | 313 | 313 | 306 | 306 | 75,000 | 1,530 |
| 2001-11-02 | 308 | 312 | 307 | 309 | 81,000 | 1,545 |
| 2001-11-01 | 308 | 315 | 303 | 315 | 76,000 | 1,575 |
| 2001-10-31 | 311 | 313 | 307 | 310 | 43,000 | 1,550 |
| 2001-10-30 | 319 | 320 | 307 | 310 | 59,000 | 1,550 |
| 2001-10-29 | 317 | 323 | 315 | 320 | 25,000 | 1,600 |
| 2001-10-26 | 324 | 324 | 316 | 319 | 52,000 | 1,595 |
| 2001-10-25 | 320 | 323 | 314 | 322 | 70,000 | 1,610 |
| 2001-10-24 | 317 | 323 | 316 | 322 | 93,000 | 1,610 |
| 2001-10-23 | 317 | 317 | 305 | 313 | 64,000 | 1,565 |
| 2001-10-22 | 311 | 314 | 309 | 311 | 29,000 | 1,555 |
| 2001-10-19 | 312 | 314 | 311 | 314 | 40,000 | 1,570 |
| 2001-10-18 | 315 | 318 | 313 | 314 | 26,000 | 1,570 |
| 2001-10-17 | 318 | 318 | 315 | 317 | 35,000 | 1,585 |
| 2001-10-16 | 321 | 321 | 318 | 319 | 13,000 | 1,595 |
| 2001-10-15 | 319 | 322 | 315 | 315 | 53,000 | 1,575 |
| 2001-10-12 | 318 | 322 | 316 | 319 | 39,000 | 1,595 |
| 2001-10-11 | 317 | 317 | 315 | 317 | 36,000 | 1,585 |
| 2001-10-10 | 321 | 321 | 316 | 316 | 12,000 | 1,580 |
| 2001-10-09 | 320 | 322 | 315 | 322 | 20,000 | 1,610 |
| 2001-10-05 | 324 | 324 | 322 | 322 | 52,000 | 1,610 |
| 2001-10-04 | 318 | 322 | 318 | 322 | 43,000 | 1,610 |
| 2001-10-03 | 317 | 324 | 317 | 323 | 62,000 | 1,615 |
| 2001-10-02 | 319 | 324 | 318 | 320 | 53,000 | 1,600 |
| 2001-10-01 | 320 | 324 | 312 | 313 | 63,000 | 1,565 |
| 2001-09-28 | 314 | 324 | 311 | 324 | 44,000 | 1,620 |
| 2001-09-27 | 311 | 315 | 311 | 312 | 50,000 | 1,560 |
| 2001-09-26 | 315 | 319 | 312 | 312 | 48,000 | 1,560 |
| 2001-09-25 | 320 | 325 | 314 | 320 | 43,000 | 1,600 |
| 2001-09-21 | 310 | 318 | 307 | 316 | 63,000 | 1,580 |
| 2001-09-20 | 319 | 319 | 310 | 314 | 96,000 | 1,570 |
| 2001-09-19 | 330 | 335 | 318 | 319 | 114,000 | 1,595 |
| 2001-09-18 | 318 | 321 | 315 | 315 | 103,000 | 1,575 |
| 2001-09-17 | 321 | 321 | 306 | 306 | 136,000 | 1,530 |
| 2001-09-14 | 320 | 324 | 317 | 322 | 76,000 | 1,610 |
| 2001-09-13 | 300 | 315 | 295 | 315 | 120,000 | 1,575 |
| 2001-09-12 | 293 | 308 | 293 | 303 | 99,000 | 1,515 |
| 2001-09-11 | 317 | 319 | 315 | 318 | 54,000 | 1,590 |
| 2001-09-10 | 327 | 327 | 319 | 322 | 86,000 | 1,610 |
| 2001-09-07 | 338 | 338 | 331 | 333 | 45,000 | 1,665 |
| 2001-09-06 | 334 | 337 | 334 | 335 | 37,000 | 1,675 |
| 2001-09-05 | 336 | 340 | 333 | 335 | 47,000 | 1,675 |
| 2001-09-04 | 335 | 340 | 334 | 340 | 100,000 | 1,700 |
| 2001-09-03 | 342 | 344 | 336 | 337 | 72,000 | 1,685 |
| 2001-08-31 | 340 | 349 | 336 | 349 | 134,000 | 1,745 |
| 2001-08-30 | 342 | 342 | 340 | 342 | 64,000 | 1,710 |
| 2001-08-29 | 345 | 347 | 342 | 342 | 45,000 | 1,710 |
| 2001-08-28 | 349 | 349 | 347 | 349 | 47,000 | 1,745 |
| 2001-08-27 | 348 | 349 | 347 | 349 | 51,000 | 1,745 |
| 2001-08-24 | 347 | 347 | 343 | 347 | 67,000 | 1,735 |
| 2001-08-23 | 344 | 347 | 343 | 347 | 56,000 | 1,735 |
| 2001-08-22 | 349 | 349 | 343 | 344 | 89,000 | 1,720 |
| 2001-08-21 | 341 | 349 | 341 | 349 | 50,000 | 1,745 |
| 2001-08-20 | 345 | 348 | 340 | 342 | 45,000 | 1,710 |
| 2001-08-17 | 348 | 349 | 341 | 349 | 67,000 | 1,745 |
| 2001-08-16 | 350 | 350 | 344 | 349 | 91,000 | 1,745 |
| 2001-08-15 | 350 | 350 | 344 | 350 | 37,000 | 1,750 |
| 2001-08-14 | 342 | 350 | 340 | 350 | 48,000 | 1,750 |
| 2001-08-13 | 343 | 343 | 341 | 341 | 20,000 | 1,705 |
| 2001-08-10 | 342 | 342 | 341 | 342 | 26,000 | 1,710 |
| 2001-08-09 | 341 | 342 | 341 | 341 | 30,000 | 1,705 |
| 2001-08-08 | 341 | 348 | 341 | 342 | 27,000 | 1,710 |
| 2001-08-07 | 347 | 350 | 345 | 346 | 52,000 | 1,730 |
| 2001-08-06 | 350 | 353 | 345 | 347 | 23,000 | 1,735 |
| 2001-08-03 | 350 | 350 | 345 | 345 | 25,000 | 1,725 |
| 2001-08-02 | 350 | 353 | 349 | 350 | 83,000 | 1,750 |
| 2001-08-01 | 345 | 350 | 344 | 350 | 42,000 | 1,750 |
| 2001-07-31 | 336 | 344 | 336 | 344 | 39,000 | 1,720 |
| 2001-07-30 | 340 | 340 | 335 | 338 | 31,000 | 1,690 |
| 2001-07-27 | 344 | 344 | 339 | 339 | 19,000 | 1,695 |
| 2001-07-26 | 340 | 340 | 338 | 340 | 21,000 | 1,700 |
| 2001-07-25 | 338 | 343 | 336 | 339 | 57,000 | 1,695 |
| 2001-07-24 | 338 | 344 | 335 | 344 | 98,000 | 1,720 |
| 2001-07-23 | 345 | 345 | 332 | 341 | 142,000 | 1,705 |
| 2001-07-19 | 338 | 343 | 336 | 340 | 41,000 | 1,700 |
| 2001-07-18 | 345 | 345 | 338 | 338 | 67,000 | 1,690 |
| 2001-07-17 | 345 | 346 | 344 | 344 | 31,000 | 1,720 |
| 2001-07-16 | 348 | 349 | 346 | 346 | 15,000 | 1,730 |
| 2001-07-13 | 345 | 346 | 343 | 346 | 35,000 | 1,730 |
| 2001-07-12 | 340 | 343 | 340 | 343 | 19,000 | 1,715 |
| 2001-07-11 | 342 | 343 | 338 | 340 | 55,000 | 1,700 |
| 2001-07-10 | 345 | 345 | 336 | 345 | 107,000 | 1,725 |
| 2001-07-09 | 342 | 349 | 336 | 336 | 90,000 | 1,680 |
| 2001-07-06 | 345 | 350 | 344 | 349 | 37,000 | 1,745 |
| 2001-07-05 | 351 | 356 | 350 | 354 | 61,000 | 1,770 |
| 2001-07-04 | 355 | 359 | 352 | 353 | 83,000 | 1,765 |
| 2001-07-03 | 350 | 355 | 350 | 354 | 33,000 | 1,770 |
| 2001-07-02 | 355 | 355 | 348 | 350 | 68,000 | 1,750 |
| 2001-06-29 | 357 | 359 | 353 | 356 | 56,000 | 1,780 |
| 2001-06-28 | 355 | 357 | 350 | 357 | 70,000 | 1,785 |
| 2001-06-27 | 360 | 360 | 354 | 355 | 104,000 | 1,775 |
| 2001-06-26 | 346 | 358 | 346 | 358 | 170,000 | 1,790 |
| 2001-06-25 | 354 | 355 | 348 | 348 | 129,000 | 1,740 |
| 2001-06-22 | 348 | 351 | 346 | 348 | 95,000 | 1,740 |
| 2001-06-21 | 343 | 349 | 340 | 349 | 58,000 | 1,745 |
| 2001-06-20 | 350 | 350 | 342 | 343 | 44,000 | 1,715 |
| 2001-06-19 | 340 | 350 | 340 | 350 | 81,000 | 1,750 |
| 2001-06-18 | 341 | 342 | 338 | 339 | 30,000 | 1,695 |
| 2001-06-15 | 343 | 343 | 331 | 336 | 52,000 | 1,680 |
| 2001-06-14 | 342 | 345 | 338 | 338 | 50,000 | 1,690 |
| 2001-06-13 | 344 | 348 | 337 | 341 | 43,000 | 1,705 |
| 2001-06-12 | 352 | 353 | 341 | 343 | 48,000 | 1,715 |
| 2001-06-11 | 347 | 354 | 338 | 350 | 128,000 | 1,750 |
| 2001-06-08 | 344 | 348 | 344 | 344 | 158,000 | 1,720 |
| 2001-06-07 | 336 | 343 | 336 | 343 | 29,000 | 1,715 |
| 2001-06-06 | 343 | 344 | 338 | 338 | 63,000 | 1,690 |
| 2001-06-05 | 343 | 343 | 336 | 338 | 49,000 | 1,690 |
| 2001-06-04 | 342 | 344 | 336 | 337 | 60,000 | 1,685 |
| 2001-06-01 | 342 | 345 | 340 | 342 | 52,000 | 1,710 |
| 2001-05-31 | 345 | 345 | 341 | 344 | 56,000 | 1,720 |
| 2001-05-30 | 343 | 348 | 343 | 345 | 62,000 | 1,725 |
| 2001-05-29 | 347 | 348 | 345 | 348 | 36,000 | 1,740 |
| 2001-05-28 | 350 | 350 | 343 | 346 | 69,000 | 1,730 |
| 2001-05-25 | 352 | 353 | 348 | 350 | 44,000 | 1,750 |
| 2001-05-24 | 354 | 354 | 350 | 351 | 47,000 | 1,755 |
| 2001-05-23 | 348 | 355 | 348 | 354 | 110,000 | 1,770 |
| 2001-05-22 | 353 | 354 | 350 | 350 | 42,000 | 1,750 |
| 2001-05-21 | 347 | 352 | 347 | 350 | 83,000 | 1,750 |
| 2001-05-18 | 351 | 359 | 350 | 352 | 229,000 | 1,760 |
| 2001-05-17 | 345 | 345 | 338 | 345 | 43,000 | 1,725 |
| 2001-05-16 | 337 | 349 | 337 | 338 | 23,000 | 1,690 |
| 2001-05-15 | 339 | 339 | 332 | 337 | 28,000 | 1,685 |
| 2001-05-14 | 345 | 345 | 341 | 341 | 28,000 | 1,705 |
| 2001-05-11 | 348 | 349 | 345 | 345 | 29,000 | 1,725 |
| 2001-05-10 | 345 | 349 | 344 | 349 | 38,000 | 1,745 |
| 2001-05-09 | 350 | 351 | 341 | 345 | 61,000 | 1,725 |
| 2001-05-08 | 352 | 353 | 350 | 353 | 97,000 | 1,765 |
| 2001-05-07 | 356 | 357 | 352 | 352 | 56,000 | 1,760 |
| 2001-05-02 | 363 | 365 | 354 | 354 | 108,000 | 1,770 |
| 2001-05-01 | 360 | 363 | 358 | 363 | 110,000 | 1,815 |
| 2001-04-27 | 351 | 362 | 351 | 359 | 172,000 | 1,795 |
| 2001-04-26 | 345 | 363 | 345 | 360 | 376,000 | 1,800 |
| 2001-04-25 | 344 | 345 | 342 | 343 | 89,000 | 1,715 |
| 2001-04-24 | 337 | 343 | 336 | 343 | 57,000 | 1,715 |
| 2001-04-23 | 339 | 341 | 336 | 338 | 38,000 | 1,690 |
| 2001-04-20 | 340 | 343 | 335 | 335 | 82,000 | 1,675 |
| 2001-04-19 | 342 | 342 | 338 | 340 | 35,000 | 1,700 |
| 2001-04-18 | 344 | 344 | 338 | 343 | 50,000 | 1,715 |
| 2001-04-17 | 345 | 345 | 339 | 342 | 83,000 | 1,710 |
| 2001-04-16 | 340 | 345 | 337 | 342 | 98,000 | 1,710 |
| 2001-04-13 | 339 | 340 | 335 | 336 | 60,000 | 1,680 |
| 2001-04-12 | 338 | 339 | 332 | 335 | 48,000 | 1,675 |
| 2001-04-11 | 330 | 337 | 329 | 337 | 53,000 | 1,685 |
| 2001-04-10 | 330 | 331 | 330 | 330 | 44,000 | 1,650 |
| 2001-04-09 | 331 | 331 | 327 | 331 | 44,000 | 1,655 |
| 2001-04-06 | 339 | 340 | 332 | 332 | 113,000 | 1,660 |
| 2001-04-05 | 334 | 336 | 331 | 334 | 80,000 | 1,670 |
| 2001-04-04 | 325 | 335 | 325 | 334 | 179,000 | 1,670 |
| 2001-04-03 | 324 | 327 | 322 | 327 | 49,000 | 1,635 |
| 2001-04-02 | 327 | 327 | 322 | 322 | 59,000 | 1,610 |
| 2001-03-30 | 328 | 328 | 322 | 322 | 31,000 | 1,610 |
| 2001-03-29 | 325 | 328 | 322 | 322 | 66,000 | 1,610 |
| 2001-03-28 | 334 | 334 | 322 | 322 | 81,000 | 1,610 |
| 2001-03-27 | 337 | 337 | 330 | 334 | 82,000 | 1,670 |
| 2001-03-26 | 330 | 340 | 328 | 340 | 158,000 | 1,700 |
| 2001-03-23 | 323 | 325 | 320 | 325 | 66,000 | 1,625 |
| 2001-03-22 | 322 | 324 | 320 | 320 | 72,000 | 1,600 |
| 2001-03-21 | 310 | 324 | 310 | 324 | 66,000 | 1,620 |
| 2001-03-19 | 304 | 312 | 304 | 311 | 42,000 | 1,555 |
| 2001-03-16 | 317 | 317 | 308 | 309 | 61,000 | 1,545 |
| 2001-03-15 | 305 | 307 | 300 | 307 | 60,000 | 1,535 |
| 2001-03-14 | 313 | 313 | 305 | 308 | 79,000 | 1,540 |
| 2001-03-13 | 312 | 317 | 300 | 301 | 229,000 | 1,505 |
| 2001-03-12 | 321 | 325 | 312 | 312 | 140,000 | 1,560 |
| 2001-03-09 | 320 | 324 | 320 | 320 | 113,000 | 1,600 |
| 2001-03-08 | 316 | 323 | 316 | 320 | 31,000 | 1,600 |
| 2001-03-07 | 320 | 320 | 316 | 320 | 46,000 | 1,600 |
| 2001-03-06 | 319 | 320 | 316 | 320 | 28,000 | 1,600 |
| 2001-03-05 | 320 | 320 | 315 | 315 | 36,000 | 1,575 |
| 2001-03-02 | 316 | 323 | 315 | 315 | 71,000 | 1,575 |
| 2001-03-01 | 323 | 323 | 318 | 321 | 47,000 | 1,605 |
| 2001-02-28 | 320 | 323 | 318 | 318 | 60,000 | 1,590 |
| 2001-02-27 | 323 | 323 | 318 | 322 | 44,000 | 1,610 |
| 2001-02-26 | 320 | 320 | 315 | 315 | 35,000 | 1,575 |
| 2001-02-23 | 317 | 320 | 313 | 320 | 21,000 | 1,600 |
| 2001-02-22 | 317 | 317 | 310 | 310 | 34,000 | 1,550 |
| 2001-02-21 | 319 | 322 | 316 | 317 | 40,000 | 1,585 |
| 2001-02-20 | 320 | 324 | 317 | 324 | 90,000 | 1,620 |
| 2001-02-19 | 318 | 319 | 316 | 317 | 59,000 | 1,585 |
| 2001-02-16 | 316 | 318 | 316 | 316 | 79,000 | 1,580 |
| 2001-02-15 | 310 | 322 | 310 | 312 | 97,000 | 1,560 |
| 2001-02-14 | 306 | 308 | 305 | 308 | 41,000 | 1,540 |
| 2001-02-13 | 305 | 305 | 303 | 305 | 49,000 | 1,525 |
| 2001-02-09 | 304 | 304 | 300 | 302 | 39,000 | 1,510 |
| 2001-02-08 | 303 | 303 | 301 | 301 | 27,000 | 1,505 |
| 2001-02-07 | 304 | 304 | 301 | 304 | 43,000 | 1,520 |
| 2001-02-06 | 304 | 304 | 299 | 299 | 54,000 | 1,495 |
| 2001-02-05 | 304 | 304 | 300 | 303 | 36,000 | 1,515 |
| 2001-02-02 | 302 | 303 | 300 | 300 | 53,000 | 1,500 |
| 2001-02-01 | 300 | 302 | 300 | 302 | 39,000 | 1,510 |
| 2001-01-31 | 300 | 302 | 300 | 301 | 38,000 | 1,505 |
| 2001-01-30 | 304 | 304 | 300 | 301 | 73,000 | 1,505 |
| 2001-01-29 | 300 | 303 | 300 | 301 | 40,000 | 1,505 |
| 2001-01-26 | 303 | 304 | 300 | 300 | 20,000 | 1,500 |
| 2001-01-25 | 302 | 304 | 302 | 303 | 19,000 | 1,515 |
| 2001-01-24 | 303 | 305 | 302 | 302 | 27,000 | 1,510 |
| 2001-01-23 | 298 | 299 | 297 | 298 | 67,000 | 1,490 |
| 2001-01-22 | 300 | 300 | 296 | 297 | 51,000 | 1,485 |
| 2001-01-19 | 303 | 306 | 300 | 300 | 47,000 | 1,500 |
| 2001-01-18 | 305 | 305 | 300 | 305 | 30,000 | 1,525 |
| 2001-01-17 | 305 | 305 | 300 | 305 | 18,000 | 1,525 |
| 2001-01-16 | 304 | 305 | 298 | 305 | 30,000 | 1,525 |
| 2001-01-15 | 299 | 300 | 295 | 295 | 23,000 | 1,475 |
| 2001-01-12 | 291 | 295 | 291 | 295 | 59,000 | 1,475 |
| 2001-01-11 | 294 | 295 | 290 | 292 | 45,000 | 1,460 |
| 2001-01-10 | 292 | 294 | 290 | 292 | 50,000 | 1,460 |
| 2001-01-09 | 295 | 296 | 290 | 294 | 84,000 | 1,470 |
| 2001-01-05 | 298 | 300 | 295 | 295 | 86,000 | 1,475 |
| 2001-01-04 | 308 | 308 | 296 | 296 | 29,000 | 1,480 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
