4216 旭有機材(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 211 | 211 | 201 | 201 | 26,000 | 1,005 |
| 2002-12-27 | 206 | 210 | 205 | 210 | 51,000 | 1,050 |
| 2002-12-26 | 205 | 207 | 202 | 206 | 49,000 | 1,030 |
| 2002-12-25 | 200 | 205 | 200 | 205 | 64,000 | 1,025 |
| 2002-12-24 | 195 | 200 | 195 | 199 | 124,000 | 995 |
| 2002-12-20 | 198 | 198 | 195 | 196 | 180,000 | 980 |
| 2002-12-19 | 198 | 200 | 194 | 195 | 119,000 | 975 |
| 2002-12-18 | 199 | 200 | 197 | 199 | 123,000 | 995 |
| 2002-12-17 | 205 | 208 | 202 | 202 | 93,000 | 1,010 |
| 2002-12-16 | 211 | 212 | 207 | 207 | 79,000 | 1,035 |
| 2002-12-13 | 217 | 220 | 212 | 215 | 198,000 | 1,075 |
| 2002-12-12 | 220 | 222 | 219 | 221 | 67,000 | 1,105 |
| 2002-12-11 | 225 | 226 | 221 | 223 | 46,000 | 1,115 |
| 2002-12-10 | 224 | 226 | 220 | 225 | 75,000 | 1,125 |
| 2002-12-09 | 233 | 233 | 226 | 226 | 45,000 | 1,130 |
| 2002-12-06 | 231 | 231 | 225 | 229 | 52,000 | 1,145 |
| 2002-12-05 | 231 | 233 | 230 | 231 | 51,000 | 1,155 |
| 2002-12-04 | 230 | 234 | 227 | 231 | 47,000 | 1,155 |
| 2002-12-03 | 233 | 235 | 231 | 235 | 44,000 | 1,175 |
| 2002-12-02 | 236 | 236 | 234 | 234 | 42,000 | 1,170 |
| 2002-11-29 | 232 | 240 | 231 | 235 | 56,000 | 1,175 |
| 2002-11-28 | 232 | 238 | 232 | 233 | 49,000 | 1,165 |
| 2002-11-27 | 234 | 237 | 230 | 237 | 41,000 | 1,185 |
| 2002-11-26 | 239 | 240 | 234 | 235 | 44,000 | 1,175 |
| 2002-11-25 | 238 | 239 | 234 | 238 | 67,000 | 1,190 |
| 2002-11-22 | 237 | 237 | 230 | 233 | 34,000 | 1,165 |
| 2002-11-21 | 226 | 229 | 226 | 227 | 19,000 | 1,135 |
| 2002-11-20 | 221 | 228 | 221 | 224 | 77,000 | 1,120 |
| 2002-11-19 | 230 | 235 | 221 | 226 | 28,000 | 1,130 |
| 2002-11-18 | 238 | 238 | 236 | 238 | 34,000 | 1,190 |
| 2002-11-15 | 235 | 241 | 235 | 240 | 50,000 | 1,200 |
| 2002-11-14 | 237 | 242 | 237 | 238 | 42,000 | 1,190 |
| 2002-11-13 | 241 | 241 | 237 | 237 | 31,000 | 1,185 |
| 2002-11-12 | 235 | 246 | 235 | 246 | 37,000 | 1,230 |
| 2002-11-11 | 245 | 245 | 241 | 241 | 16,000 | 1,205 |
| 2002-11-08 | 248 | 251 | 245 | 250 | 59,000 | 1,250 |
| 2002-11-07 | 250 | 254 | 250 | 253 | 22,000 | 1,265 |
| 2002-11-06 | 248 | 257 | 248 | 255 | 50,000 | 1,275 |
| 2002-11-05 | 243 | 253 | 243 | 253 | 35,000 | 1,265 |
| 2002-11-01 | 242 | 245 | 242 | 243 | 29,000 | 1,215 |
| 2002-10-31 | 248 | 248 | 241 | 243 | 34,000 | 1,215 |
| 2002-10-30 | 243 | 249 | 241 | 249 | 43,000 | 1,245 |
| 2002-10-29 | 242 | 245 | 242 | 244 | 23,000 | 1,220 |
| 2002-10-28 | 247 | 247 | 242 | 245 | 39,000 | 1,225 |
| 2002-10-25 | 244 | 247 | 242 | 247 | 140,000 | 1,235 |
| 2002-10-24 | 254 | 259 | 254 | 259 | 22,000 | 1,295 |
| 2002-10-23 | 260 | 260 | 253 | 257 | 32,000 | 1,285 |
| 2002-10-22 | 265 | 265 | 256 | 256 | 32,000 | 1,280 |
| 2002-10-21 | 264 | 264 | 261 | 264 | 40,000 | 1,320 |
| 2002-10-18 | 258 | 262 | 258 | 260 | 42,000 | 1,300 |
| 2002-10-17 | 261 | 263 | 255 | 263 | 46,000 | 1,315 |
| 2002-10-16 | 261 | 263 | 261 | 261 | 37,000 | 1,305 |
| 2002-10-15 | 263 | 263 | 257 | 260 | 27,000 | 1,300 |
| 2002-10-11 | 253 | 260 | 250 | 256 | 30,000 | 1,280 |
| 2002-10-10 | 250 | 250 | 246 | 248 | 34,000 | 1,240 |
| 2002-10-09 | 261 | 261 | 250 | 250 | 62,000 | 1,250 |
| 2002-10-08 | 260 | 261 | 258 | 261 | 40,000 | 1,305 |
| 2002-10-07 | 265 | 265 | 260 | 260 | 20,000 | 1,300 |
| 2002-10-04 | 261 | 263 | 260 | 263 | 33,000 | 1,315 |
| 2002-10-03 | 268 | 268 | 262 | 262 | 38,000 | 1,310 |
| 2002-10-02 | 269 | 269 | 265 | 265 | 26,000 | 1,325 |
| 2002-10-01 | 265 | 269 | 264 | 269 | 51,000 | 1,345 |
| 2002-09-30 | 268 | 271 | 268 | 270 | 20,000 | 1,350 |
| 2002-09-27 | 273 | 275 | 273 | 273 | 47,000 | 1,365 |
| 2002-09-26 | 273 | 275 | 270 | 273 | 36,000 | 1,365 |
| 2002-09-25 | 274 | 274 | 266 | 270 | 48,000 | 1,350 |
| 2002-09-24 | 271 | 275 | 271 | 275 | 50,000 | 1,375 |
| 2002-09-20 | 275 | 277 | 267 | 267 | 41,000 | 1,335 |
| 2002-09-19 | 270 | 278 | 266 | 274 | 47,000 | 1,370 |
| 2002-09-18 | 269 | 271 | 269 | 271 | 10,000 | 1,355 |
| 2002-09-17 | 266 | 271 | 266 | 271 | 38,000 | 1,355 |
| 2002-09-13 | 261 | 266 | 261 | 264 | 165,000 | 1,320 |
| 2002-09-12 | 268 | 270 | 266 | 266 | 35,000 | 1,330 |
| 2002-09-11 | 266 | 274 | 266 | 268 | 35,000 | 1,340 |
| 2002-09-10 | 268 | 276 | 266 | 270 | 32,000 | 1,350 |
| 2002-09-09 | 260 | 268 | 260 | 267 | 42,000 | 1,335 |
| 2002-09-06 | 265 | 265 | 258 | 258 | 61,000 | 1,290 |
| 2002-09-05 | 275 | 275 | 269 | 270 | 41,000 | 1,350 |
| 2002-09-04 | 271 | 273 | 266 | 270 | 57,000 | 1,350 |
| 2002-09-03 | 275 | 276 | 272 | 273 | 83,000 | 1,365 |
| 2002-09-02 | 280 | 280 | 274 | 276 | 35,000 | 1,380 |
| 2002-08-30 | 278 | 281 | 274 | 281 | 41,000 | 1,405 |
| 2002-08-29 | 279 | 279 | 273 | 273 | 37,000 | 1,365 |
| 2002-08-28 | 276 | 282 | 275 | 282 | 36,000 | 1,410 |
| 2002-08-27 | 284 | 284 | 276 | 276 | 28,000 | 1,380 |
| 2002-08-26 | 272 | 285 | 272 | 285 | 69,000 | 1,425 |
| 2002-08-23 | 275 | 280 | 275 | 276 | 49,000 | 1,380 |
| 2002-08-22 | 276 | 283 | 272 | 283 | 71,000 | 1,415 |
| 2002-08-21 | 278 | 280 | 277 | 280 | 35,000 | 1,400 |
| 2002-08-20 | 276 | 278 | 274 | 278 | 47,000 | 1,390 |
| 2002-08-19 | 276 | 276 | 273 | 273 | 43,000 | 1,365 |
| 2002-08-16 | 280 | 280 | 276 | 280 | 38,000 | 1,400 |
| 2002-08-15 | 280 | 280 | 278 | 280 | 21,000 | 1,400 |
| 2002-08-14 | 275 | 280 | 274 | 280 | 35,000 | 1,400 |
| 2002-08-13 | 279 | 279 | 275 | 276 | 21,000 | 1,380 |
| 2002-08-12 | 282 | 285 | 280 | 280 | 58,000 | 1,400 |
| 2002-08-09 | 280 | 284 | 276 | 278 | 46,000 | 1,390 |
| 2002-08-08 | 278 | 278 | 275 | 275 | 16,000 | 1,375 |
| 2002-08-07 | 281 | 281 | 273 | 275 | 7,000 | 1,375 |
| 2002-08-06 | 274 | 276 | 273 | 275 | 37,000 | 1,375 |
| 2002-08-05 | 279 | 279 | 278 | 278 | 8,000 | 1,390 |
| 2002-08-02 | 280 | 285 | 275 | 278 | 38,000 | 1,390 |
| 2002-08-01 | 279 | 279 | 276 | 277 | 31,000 | 1,385 |
| 2002-07-31 | 277 | 279 | 277 | 278 | 28,000 | 1,390 |
| 2002-07-30 | 281 | 281 | 276 | 278 | 21,000 | 1,390 |
| 2002-07-29 | 275 | 277 | 272 | 275 | 41,000 | 1,375 |
| 2002-07-26 | 285 | 285 | 276 | 276 | 31,000 | 1,380 |
| 2002-07-25 | 278 | 282 | 277 | 280 | 59,000 | 1,400 |
| 2002-07-24 | 286 | 286 | 277 | 277 | 22,000 | 1,385 |
| 2002-07-23 | 289 | 289 | 281 | 285 | 20,000 | 1,425 |
| 2002-07-22 | 283 | 290 | 281 | 286 | 39,000 | 1,430 |
| 2002-07-19 | 281 | 288 | 277 | 283 | 26,000 | 1,415 |
| 2002-07-18 | 281 | 281 | 278 | 281 | 56,000 | 1,405 |
| 2002-07-17 | 277 | 278 | 275 | 277 | 28,000 | 1,385 |
| 2002-07-16 | 278 | 278 | 276 | 276 | 65,000 | 1,380 |
| 2002-07-15 | 279 | 281 | 278 | 278 | 46,000 | 1,390 |
| 2002-07-12 | 280 | 283 | 280 | 280 | 20,000 | 1,400 |
| 2002-07-11 | 289 | 289 | 279 | 280 | 38,000 | 1,400 |
| 2002-07-10 | 283 | 288 | 283 | 284 | 36,000 | 1,420 |
| 2002-07-09 | 289 | 291 | 288 | 291 | 44,000 | 1,455 |
| 2002-07-08 | 290 | 290 | 285 | 289 | 13,000 | 1,445 |
| 2002-07-05 | 287 | 290 | 276 | 290 | 28,000 | 1,450 |
| 2002-07-04 | 291 | 292 | 287 | 288 | 26,000 | 1,440 |
| 2002-07-03 | 280 | 290 | 280 | 290 | 31,000 | 1,450 |
| 2002-07-02 | 278 | 280 | 275 | 280 | 45,000 | 1,400 |
| 2002-07-01 | 275 | 280 | 275 | 275 | 21,000 | 1,375 |
| 2002-06-28 | 275 | 278 | 274 | 275 | 43,000 | 1,375 |
| 2002-06-27 | 275 | 277 | 274 | 275 | 28,000 | 1,375 |
| 2002-06-26 | 280 | 280 | 275 | 275 | 27,000 | 1,375 |
| 2002-06-25 | 275 | 279 | 273 | 279 | 44,000 | 1,395 |
| 2002-06-24 | 278 | 280 | 265 | 280 | 87,000 | 1,400 |
| 2002-06-21 | 280 | 280 | 277 | 277 | 18,000 | 1,385 |
| 2002-06-20 | 276 | 281 | 276 | 279 | 24,000 | 1,395 |
| 2002-06-19 | 287 | 287 | 281 | 281 | 33,000 | 1,405 |
| 2002-06-18 | 291 | 291 | 286 | 287 | 44,000 | 1,435 |
| 2002-06-17 | 290 | 290 | 285 | 286 | 90,000 | 1,430 |
| 2002-06-14 | 293 | 293 | 286 | 286 | 201,000 | 1,430 |
| 2002-06-13 | 288 | 290 | 285 | 285 | 60,000 | 1,425 |
| 2002-06-12 | 292 | 292 | 288 | 288 | 24,000 | 1,440 |
| 2002-06-11 | 287 | 292 | 287 | 292 | 26,000 | 1,460 |
| 2002-06-10 | 289 | 291 | 286 | 288 | 37,000 | 1,440 |
| 2002-06-07 | 293 | 294 | 288 | 290 | 38,000 | 1,450 |
| 2002-06-06 | 299 | 299 | 287 | 289 | 67,000 | 1,445 |
| 2002-06-05 | 298 | 301 | 294 | 294 | 53,000 | 1,470 |
| 2002-06-04 | 294 | 298 | 294 | 295 | 42,000 | 1,475 |
| 2002-06-03 | 294 | 300 | 294 | 298 | 26,000 | 1,490 |
| 2002-05-31 | 301 | 301 | 294 | 294 | 35,000 | 1,470 |
| 2002-05-30 | 298 | 300 | 296 | 296 | 35,000 | 1,480 |
| 2002-05-29 | 298 | 300 | 297 | 298 | 56,000 | 1,490 |
| 2002-05-28 | 300 | 302 | 299 | 300 | 52,000 | 1,500 |
| 2002-05-27 | 300 | 302 | 300 | 300 | 47,000 | 1,500 |
| 2002-05-24 | 300 | 304 | 298 | 300 | 68,000 | 1,500 |
| 2002-05-23 | 300 | 301 | 298 | 301 | 55,000 | 1,505 |
| 2002-05-22 | 297 | 300 | 296 | 298 | 77,000 | 1,490 |
| 2002-05-21 | 290 | 296 | 290 | 296 | 47,000 | 1,480 |
| 2002-05-20 | 287 | 292 | 285 | 290 | 52,000 | 1,450 |
| 2002-05-17 | 282 | 287 | 282 | 282 | 50,000 | 1,410 |
| 2002-05-16 | 276 | 285 | 276 | 285 | 115,000 | 1,425 |
| 2002-05-15 | 283 | 288 | 282 | 283 | 54,000 | 1,415 |
| 2002-05-14 | 283 | 286 | 283 | 284 | 53,000 | 1,420 |
| 2002-05-13 | 281 | 282 | 279 | 282 | 78,000 | 1,410 |
| 2002-05-10 | 281 | 281 | 279 | 281 | 34,000 | 1,405 |
| 2002-05-09 | 284 | 284 | 280 | 281 | 24,000 | 1,405 |
| 2002-05-08 | 282 | 282 | 279 | 279 | 48,000 | 1,395 |
| 2002-05-07 | 286 | 286 | 280 | 280 | 33,000 | 1,400 |
| 2002-05-02 | 289 | 289 | 282 | 282 | 20,000 | 1,410 |
| 2002-05-01 | 286 | 286 | 282 | 285 | 32,000 | 1,425 |
| 2002-04-30 | 282 | 288 | 280 | 282 | 38,000 | 1,410 |
| 2002-04-26 | 288 | 290 | 285 | 285 | 56,000 | 1,425 |
| 2002-04-25 | 290 | 291 | 290 | 290 | 43,000 | 1,450 |
| 2002-04-24 | 292 | 293 | 290 | 290 | 40,000 | 1,450 |
| 2002-04-23 | 296 | 296 | 291 | 293 | 22,000 | 1,465 |
| 2002-04-22 | 294 | 294 | 285 | 291 | 111,000 | 1,455 |
| 2002-04-19 | 295 | 296 | 294 | 296 | 15,000 | 1,480 |
| 2002-04-18 | 297 | 297 | 295 | 295 | 20,000 | 1,475 |
| 2002-04-17 | 300 | 300 | 295 | 298 | 21,000 | 1,490 |
| 2002-04-16 | 295 | 296 | 291 | 296 | 13,000 | 1,480 |
| 2002-04-15 | 298 | 299 | 290 | 293 | 20,000 | 1,465 |
| 2002-04-12 | 296 | 301 | 295 | 300 | 52,000 | 1,500 |
| 2002-04-11 | 300 | 300 | 295 | 296 | 31,000 | 1,480 |
| 2002-04-10 | 290 | 300 | 290 | 300 | 52,000 | 1,500 |
| 2002-04-09 | 298 | 300 | 295 | 295 | 18,000 | 1,475 |
| 2002-04-08 | 300 | 300 | 296 | 299 | 20,000 | 1,495 |
| 2002-04-05 | 301 | 301 | 297 | 299 | 25,000 | 1,495 |
| 2002-04-04 | 288 | 300 | 288 | 298 | 56,000 | 1,490 |
| 2002-04-03 | 280 | 289 | 280 | 287 | 32,000 | 1,435 |
| 2002-04-02 | 290 | 290 | 285 | 287 | 23,000 | 1,435 |
| 2002-04-01 | 297 | 297 | 285 | 290 | 53,000 | 1,450 |
| 2002-03-29 | 299 | 299 | 294 | 297 | 58,000 | 1,485 |
| 2002-03-28 | 301 | 301 | 297 | 297 | 28,000 | 1,485 |
| 2002-03-27 | 297 | 300 | 297 | 300 | 33,000 | 1,500 |
| 2002-03-26 | 303 | 303 | 292 | 300 | 31,000 | 1,500 |
| 2002-03-25 | 298 | 301 | 297 | 297 | 66,000 | 1,485 |
| 2002-03-22 | 302 | 303 | 299 | 302 | 75,000 | 1,510 |
| 2002-03-20 | 300 | 302 | 297 | 302 | 67,000 | 1,510 |
| 2002-03-19 | 300 | 300 | 297 | 300 | 40,000 | 1,500 |
| 2002-03-18 | 296 | 297 | 295 | 295 | 23,000 | 1,475 |
| 2002-03-15 | 298 | 298 | 293 | 294 | 15,000 | 1,470 |
| 2002-03-14 | 290 | 294 | 290 | 293 | 40,000 | 1,465 |
| 2002-03-13 | 299 | 300 | 291 | 291 | 76,000 | 1,455 |
| 2002-03-12 | 301 | 303 | 300 | 300 | 40,000 | 1,500 |
| 2002-03-11 | 302 | 304 | 299 | 301 | 52,000 | 1,505 |
| 2002-03-08 | 297 | 305 | 297 | 301 | 198,000 | 1,505 |
| 2002-03-07 | 301 | 302 | 296 | 297 | 31,000 | 1,485 |
| 2002-03-06 | 302 | 302 | 298 | 299 | 23,000 | 1,495 |
| 2002-03-05 | 309 | 309 | 300 | 302 | 61,000 | 1,510 |
| 2002-03-04 | 304 | 309 | 299 | 305 | 52,000 | 1,525 |
| 2002-03-01 | 300 | 304 | 297 | 304 | 40,000 | 1,520 |
| 2002-02-28 | 300 | 300 | 297 | 300 | 44,000 | 1,500 |
| 2002-02-27 | 291 | 300 | 290 | 300 | 52,000 | 1,500 |
| 2002-02-26 | 292 | 293 | 284 | 293 | 33,000 | 1,465 |
| 2002-02-25 | 285 | 289 | 285 | 288 | 23,000 | 1,440 |
| 2002-02-22 | 286 | 288 | 285 | 288 | 16,000 | 1,440 |
| 2002-02-21 | 285 | 287 | 280 | 287 | 24,000 | 1,435 |
| 2002-02-20 | 278 | 285 | 278 | 284 | 18,000 | 1,420 |
| 2002-02-19 | 288 | 288 | 282 | 288 | 28,000 | 1,440 |
| 2002-02-18 | 287 | 288 | 280 | 288 | 12,000 | 1,440 |
| 2002-02-15 | 283 | 287 | 282 | 282 | 23,000 | 1,410 |
| 2002-02-14 | 285 | 289 | 281 | 283 | 41,000 | 1,415 |
| 2002-02-13 | 283 | 289 | 283 | 285 | 45,000 | 1,425 |
| 2002-02-12 | 272 | 284 | 272 | 283 | 35,000 | 1,415 |
| 2002-02-08 | 271 | 273 | 268 | 271 | 76,000 | 1,355 |
| 2002-02-07 | 270 | 270 | 267 | 267 | 11,000 | 1,335 |
| 2002-02-06 | 266 | 268 | 265 | 266 | 18,000 | 1,330 |
| 2002-02-05 | 271 | 272 | 266 | 270 | 35,000 | 1,350 |
| 2002-02-04 | 266 | 267 | 265 | 267 | 10,000 | 1,335 |
| 2002-02-01 | 266 | 268 | 266 | 266 | 24,000 | 1,330 |
| 2002-01-31 | 272 | 274 | 268 | 268 | 23,000 | 1,340 |
| 2002-01-30 | 274 | 274 | 269 | 273 | 42,000 | 1,365 |
| 2002-01-29 | 274 | 274 | 271 | 271 | 14,000 | 1,355 |
| 2002-01-28 | 275 | 275 | 270 | 275 | 30,000 | 1,375 |
| 2002-01-25 | 275 | 275 | 271 | 271 | 14,000 | 1,355 |
| 2002-01-24 | 274 | 275 | 270 | 274 | 19,000 | 1,370 |
| 2002-01-23 | 275 | 275 | 269 | 274 | 24,000 | 1,370 |
| 2002-01-22 | 279 | 279 | 274 | 275 | 30,000 | 1,375 |
| 2002-01-21 | 273 | 280 | 273 | 280 | 38,000 | 1,400 |
| 2002-01-18 | 266 | 271 | 266 | 271 | 21,000 | 1,355 |
| 2002-01-17 | 269 | 269 | 266 | 266 | 25,000 | 1,330 |
| 2002-01-16 | 266 | 267 | 265 | 265 | 30,000 | 1,325 |
| 2002-01-15 | 267 | 269 | 265 | 265 | 43,000 | 1,325 |
| 2002-01-11 | 273 | 273 | 267 | 267 | 53,000 | 1,335 |
| 2002-01-10 | 270 | 271 | 269 | 269 | 25,000 | 1,345 |
| 2002-01-09 | 275 | 275 | 270 | 270 | 17,000 | 1,350 |
| 2002-01-08 | 272 | 273 | 270 | 270 | 39,000 | 1,350 |
| 2002-01-07 | 275 | 279 | 275 | 276 | 14,000 | 1,380 |
| 2002-01-04 | 276 | 276 | 271 | 271 | 13,000 | 1,355 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
