4216 旭有機材(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 258 | 261 | 257 | 261 | 52,000 | 1,305 |
| 2003-12-29 | 257 | 258 | 255 | 255 | 52,000 | 1,275 |
| 2003-12-26 | 250 | 255 | 250 | 255 | 57,000 | 1,275 |
| 2003-12-25 | 250 | 250 | 249 | 249 | 47,000 | 1,245 |
| 2003-12-24 | 250 | 250 | 249 | 250 | 59,000 | 1,250 |
| 2003-12-22 | 250 | 251 | 248 | 250 | 109,000 | 1,250 |
| 2003-12-19 | 248 | 250 | 248 | 250 | 87,000 | 1,250 |
| 2003-12-18 | 250 | 252 | 250 | 250 | 110,000 | 1,250 |
| 2003-12-17 | 255 | 255 | 251 | 252 | 94,000 | 1,260 |
| 2003-12-16 | 256 | 256 | 252 | 254 | 68,000 | 1,270 |
| 2003-12-15 | 255 | 256 | 253 | 255 | 67,000 | 1,275 |
| 2003-12-12 | 253 | 254 | 251 | 253 | 173,000 | 1,265 |
| 2003-12-11 | 253 | 254 | 252 | 253 | 52,000 | 1,265 |
| 2003-12-10 | 253 | 255 | 250 | 252 | 32,000 | 1,260 |
| 2003-12-09 | 253 | 253 | 251 | 253 | 32,000 | 1,265 |
| 2003-12-08 | 252 | 255 | 250 | 252 | 52,000 | 1,260 |
| 2003-12-05 | 252 | 255 | 252 | 252 | 94,000 | 1,260 |
| 2003-12-04 | 255 | 258 | 252 | 255 | 28,000 | 1,275 |
| 2003-12-03 | 254 | 255 | 253 | 253 | 21,000 | 1,265 |
| 2003-12-02 | 253 | 257 | 252 | 254 | 60,000 | 1,270 |
| 2003-12-01 | 250 | 253 | 248 | 253 | 50,000 | 1,265 |
| 2003-11-28 | 252 | 256 | 251 | 254 | 62,000 | 1,270 |
| 2003-11-27 | 250 | 256 | 249 | 252 | 128,000 | 1,260 |
| 2003-11-26 | 252 | 257 | 252 | 253 | 45,000 | 1,265 |
| 2003-11-25 | 250 | 255 | 250 | 251 | 61,000 | 1,255 |
| 2003-11-21 | 250 | 251 | 246 | 246 | 51,000 | 1,230 |
| 2003-11-20 | 246 | 253 | 245 | 250 | 93,000 | 1,250 |
| 2003-11-19 | 245 | 247 | 244 | 246 | 80,000 | 1,230 |
| 2003-11-18 | 251 | 254 | 242 | 245 | 119,000 | 1,225 |
| 2003-11-17 | 261 | 261 | 250 | 250 | 106,000 | 1,250 |
| 2003-11-14 | 264 | 265 | 261 | 261 | 35,000 | 1,305 |
| 2003-11-13 | 262 | 266 | 260 | 264 | 68,000 | 1,320 |
| 2003-11-12 | 258 | 261 | 256 | 260 | 68,000 | 1,300 |
| 2003-11-11 | 263 | 264 | 259 | 264 | 113,000 | 1,320 |
| 2003-11-10 | 265 | 268 | 265 | 266 | 20,000 | 1,330 |
| 2003-11-07 | 266 | 270 | 266 | 270 | 47,000 | 1,350 |
| 2003-11-06 | 267 | 270 | 267 | 267 | 49,000 | 1,335 |
| 2003-11-05 | 272 | 272 | 269 | 269 | 47,000 | 1,345 |
| 2003-11-04 | 269 | 272 | 269 | 270 | 43,000 | 1,350 |
| 2003-10-31 | 266 | 274 | 266 | 270 | 94,000 | 1,350 |
| 2003-10-30 | 264 | 267 | 264 | 265 | 28,000 | 1,325 |
| 2003-10-29 | 265 | 266 | 263 | 264 | 42,000 | 1,320 |
| 2003-10-28 | 264 | 267 | 263 | 263 | 24,000 | 1,315 |
| 2003-10-27 | 261 | 264 | 261 | 262 | 76,000 | 1,310 |
| 2003-10-24 | 266 | 270 | 265 | 268 | 72,000 | 1,340 |
| 2003-10-23 | 275 | 275 | 270 | 270 | 128,000 | 1,350 |
| 2003-10-22 | 279 | 279 | 276 | 277 | 60,000 | 1,385 |
| 2003-10-21 | 278 | 280 | 276 | 276 | 83,000 | 1,380 |
| 2003-10-20 | 277 | 280 | 276 | 278 | 81,000 | 1,390 |
| 2003-10-17 | 272 | 277 | 271 | 276 | 68,000 | 1,380 |
| 2003-10-16 | 273 | 274 | 268 | 271 | 108,000 | 1,355 |
| 2003-10-15 | 275 | 276 | 271 | 271 | 70,000 | 1,355 |
| 2003-10-14 | 272 | 276 | 272 | 273 | 87,000 | 1,365 |
| 2003-10-10 | 271 | 277 | 271 | 277 | 90,000 | 1,385 |
| 2003-10-09 | 274 | 278 | 272 | 274 | 45,000 | 1,370 |
| 2003-10-08 | 275 | 279 | 274 | 276 | 56,000 | 1,380 |
| 2003-10-07 | 278 | 278 | 275 | 275 | 54,000 | 1,375 |
| 2003-10-06 | 280 | 280 | 278 | 278 | 57,000 | 1,390 |
| 2003-10-03 | 277 | 282 | 277 | 278 | 38,000 | 1,390 |
| 2003-10-02 | 279 | 279 | 275 | 279 | 42,000 | 1,395 |
| 2003-10-01 | 274 | 274 | 272 | 274 | 67,000 | 1,370 |
| 2003-09-30 | 273 | 275 | 273 | 274 | 47,000 | 1,370 |
| 2003-09-29 | 276 | 276 | 272 | 272 | 37,000 | 1,360 |
| 2003-09-26 | 279 | 279 | 275 | 276 | 63,000 | 1,380 |
| 2003-09-25 | 287 | 287 | 277 | 279 | 101,000 | 1,395 |
| 2003-09-24 | 295 | 297 | 291 | 291 | 103,000 | 1,455 |
| 2003-09-22 | 291 | 294 | 290 | 293 | 203,000 | 1,465 |
| 2003-09-19 | 287 | 290 | 286 | 289 | 194,000 | 1,445 |
| 2003-09-18 | 284 | 287 | 281 | 285 | 147,000 | 1,425 |
| 2003-09-17 | 285 | 289 | 285 | 285 | 162,000 | 1,425 |
| 2003-09-16 | 281 | 285 | 280 | 284 | 173,000 | 1,420 |
| 2003-09-12 | 282 | 282 | 278 | 280 | 220,000 | 1,400 |
| 2003-09-11 | 278 | 279 | 276 | 277 | 84,000 | 1,385 |
| 2003-09-10 | 275 | 279 | 275 | 279 | 85,000 | 1,395 |
| 2003-09-09 | 275 | 278 | 275 | 276 | 78,000 | 1,380 |
| 2003-09-08 | 270 | 275 | 270 | 274 | 47,000 | 1,370 |
| 2003-09-05 | 271 | 275 | 270 | 273 | 51,000 | 1,365 |
| 2003-09-04 | 275 | 277 | 270 | 272 | 129,000 | 1,360 |
| 2003-09-03 | 280 | 280 | 274 | 275 | 104,000 | 1,375 |
| 2003-09-02 | 278 | 280 | 275 | 275 | 129,000 | 1,375 |
| 2003-09-01 | 277 | 278 | 273 | 274 | 272,000 | 1,370 |
| 2003-08-29 | 271 | 275 | 270 | 275 | 131,000 | 1,375 |
| 2003-08-28 | 271 | 274 | 270 | 270 | 108,000 | 1,350 |
| 2003-08-27 | 270 | 273 | 269 | 269 | 126,000 | 1,345 |
| 2003-08-26 | 268 | 270 | 267 | 268 | 51,000 | 1,340 |
| 2003-08-25 | 266 | 273 | 266 | 267 | 76,000 | 1,335 |
| 2003-08-22 | 274 | 275 | 270 | 270 | 88,000 | 1,350 |
| 2003-08-21 | 272 | 274 | 271 | 273 | 70,000 | 1,365 |
| 2003-08-20 | 271 | 274 | 271 | 274 | 167,000 | 1,370 |
| 2003-08-19 | 272 | 274 | 268 | 270 | 212,000 | 1,350 |
| 2003-08-18 | 264 | 270 | 263 | 268 | 93,000 | 1,340 |
| 2003-08-15 | 265 | 268 | 260 | 260 | 105,000 | 1,300 |
| 2003-08-14 | 256 | 259 | 254 | 259 | 65,000 | 1,295 |
| 2003-08-13 | 253 | 256 | 253 | 256 | 62,000 | 1,280 |
| 2003-08-12 | 255 | 258 | 252 | 255 | 74,000 | 1,275 |
| 2003-08-11 | 247 | 259 | 247 | 252 | 57,000 | 1,260 |
| 2003-08-08 | 250 | 251 | 245 | 246 | 121,000 | 1,230 |
| 2003-08-07 | 252 | 253 | 251 | 251 | 56,000 | 1,255 |
| 2003-08-06 | 250 | 253 | 250 | 253 | 46,000 | 1,265 |
| 2003-08-05 | 252 | 253 | 251 | 252 | 76,000 | 1,260 |
| 2003-08-04 | 257 | 258 | 256 | 256 | 59,000 | 1,280 |
| 2003-08-01 | 258 | 260 | 256 | 258 | 105,000 | 1,290 |
| 2003-07-31 | 257 | 257 | 255 | 255 | 79,000 | 1,275 |
| 2003-07-30 | 260 | 260 | 256 | 260 | 59,000 | 1,300 |
| 2003-07-29 | 260 | 262 | 260 | 260 | 82,000 | 1,300 |
| 2003-07-28 | 254 | 257 | 253 | 257 | 66,000 | 1,285 |
| 2003-07-25 | 251 | 254 | 250 | 252 | 103,000 | 1,260 |
| 2003-07-24 | 252 | 256 | 252 | 252 | 35,000 | 1,260 |
| 2003-07-23 | 250 | 254 | 249 | 253 | 73,000 | 1,265 |
| 2003-07-22 | 251 | 253 | 251 | 251 | 64,000 | 1,255 |
| 2003-07-18 | 251 | 254 | 250 | 252 | 85,000 | 1,260 |
| 2003-07-17 | 257 | 260 | 252 | 254 | 67,000 | 1,270 |
| 2003-07-16 | 265 | 265 | 258 | 258 | 144,000 | 1,290 |
| 2003-07-15 | 270 | 271 | 266 | 267 | 131,000 | 1,335 |
| 2003-07-14 | 264 | 270 | 262 | 265 | 65,000 | 1,325 |
| 2003-07-11 | 265 | 270 | 263 | 263 | 85,000 | 1,315 |
| 2003-07-10 | 273 | 273 | 268 | 270 | 64,000 | 1,350 |
| 2003-07-09 | 266 | 270 | 265 | 270 | 102,000 | 1,350 |
| 2003-07-08 | 276 | 276 | 267 | 267 | 144,000 | 1,335 |
| 2003-07-07 | 264 | 269 | 264 | 266 | 58,000 | 1,330 |
| 2003-07-04 | 260 | 268 | 260 | 267 | 100,000 | 1,335 |
| 2003-07-03 | 277 | 277 | 262 | 263 | 230,000 | 1,315 |
| 2003-07-02 | 277 | 280 | 275 | 278 | 219,000 | 1,390 |
| 2003-07-01 | 276 | 278 | 270 | 277 | 272,000 | 1,385 |
| 2003-06-30 | 271 | 276 | 268 | 273 | 469,000 | 1,365 |
| 2003-06-27 | 247 | 259 | 247 | 256 | 272,000 | 1,280 |
| 2003-06-26 | 247 | 247 | 243 | 245 | 95,000 | 1,225 |
| 2003-06-25 | 245 | 248 | 243 | 247 | 98,000 | 1,235 |
| 2003-06-24 | 248 | 248 | 244 | 245 | 118,000 | 1,225 |
| 2003-06-23 | 244 | 249 | 243 | 248 | 255,000 | 1,240 |
| 2003-06-20 | 240 | 242 | 239 | 241 | 73,000 | 1,205 |
| 2003-06-19 | 238 | 240 | 238 | 239 | 75,000 | 1,195 |
| 2003-06-18 | 241 | 243 | 238 | 238 | 89,000 | 1,190 |
| 2003-06-17 | 236 | 244 | 236 | 241 | 112,000 | 1,205 |
| 2003-06-16 | 236 | 236 | 234 | 234 | 59,000 | 1,170 |
| 2003-06-13 | 231 | 238 | 231 | 238 | 232,000 | 1,190 |
| 2003-06-12 | 245 | 245 | 237 | 237 | 113,000 | 1,185 |
| 2003-06-11 | 240 | 242 | 239 | 241 | 133,000 | 1,205 |
| 2003-06-10 | 240 | 241 | 236 | 238 | 77,000 | 1,190 |
| 2003-06-09 | 241 | 244 | 238 | 242 | 170,000 | 1,210 |
| 2003-06-06 | 238 | 239 | 233 | 239 | 98,000 | 1,195 |
| 2003-06-05 | 239 | 239 | 237 | 238 | 124,000 | 1,190 |
| 2003-06-04 | 236 | 239 | 234 | 237 | 159,000 | 1,185 |
| 2003-06-03 | 232 | 235 | 231 | 235 | 133,000 | 1,175 |
| 2003-06-02 | 230 | 232 | 229 | 231 | 84,000 | 1,155 |
| 2003-05-30 | 229 | 231 | 227 | 227 | 86,000 | 1,135 |
| 2003-05-29 | 230 | 230 | 226 | 226 | 63,000 | 1,130 |
| 2003-05-28 | 227 | 228 | 225 | 228 | 88,000 | 1,140 |
| 2003-05-27 | 228 | 234 | 222 | 222 | 251,000 | 1,110 |
| 2003-05-26 | 223 | 229 | 222 | 226 | 134,000 | 1,130 |
| 2003-05-23 | 222 | 223 | 220 | 221 | 76,000 | 1,105 |
| 2003-05-22 | 222 | 223 | 220 | 222 | 95,000 | 1,110 |
| 2003-05-21 | 217 | 222 | 217 | 219 | 145,000 | 1,095 |
| 2003-05-20 | 217 | 219 | 216 | 217 | 35,000 | 1,085 |
| 2003-05-19 | 220 | 220 | 216 | 216 | 124,000 | 1,080 |
| 2003-05-16 | 214 | 218 | 214 | 215 | 50,000 | 1,075 |
| 2003-05-15 | 217 | 218 | 214 | 216 | 69,000 | 1,080 |
| 2003-05-14 | 218 | 219 | 218 | 218 | 42,000 | 1,090 |
| 2003-05-13 | 214 | 219 | 214 | 218 | 76,000 | 1,090 |
| 2003-05-12 | 215 | 217 | 213 | 214 | 40,000 | 1,070 |
| 2003-05-09 | 210 | 215 | 209 | 213 | 102,000 | 1,065 |
| 2003-05-08 | 211 | 212 | 209 | 209 | 24,000 | 1,045 |
| 2003-05-07 | 211 | 212 | 210 | 211 | 32,000 | 1,055 |
| 2003-05-06 | 212 | 214 | 211 | 211 | 40,000 | 1,055 |
| 2003-05-02 | 212 | 212 | 208 | 210 | 30,000 | 1,050 |
| 2003-05-01 | 209 | 213 | 207 | 210 | 70,000 | 1,050 |
| 2003-04-30 | 209 | 210 | 206 | 208 | 40,000 | 1,040 |
| 2003-04-28 | 211 | 212 | 207 | 207 | 43,000 | 1,035 |
| 2003-04-25 | 212 | 216 | 211 | 212 | 47,000 | 1,060 |
| 2003-04-24 | 213 | 215 | 213 | 213 | 37,000 | 1,065 |
| 2003-04-23 | 216 | 217 | 215 | 216 | 42,000 | 1,080 |
| 2003-04-22 | 220 | 220 | 215 | 215 | 54,000 | 1,075 |
| 2003-04-21 | 215 | 220 | 215 | 219 | 93,000 | 1,095 |
| 2003-04-18 | 216 | 216 | 212 | 214 | 44,000 | 1,070 |
| 2003-04-17 | 212 | 214 | 212 | 213 | 28,000 | 1,065 |
| 2003-04-16 | 213 | 214 | 211 | 212 | 28,000 | 1,060 |
| 2003-04-15 | 217 | 217 | 213 | 213 | 41,000 | 1,065 |
| 2003-04-14 | 214 | 215 | 212 | 215 | 41,000 | 1,075 |
| 2003-04-11 | 214 | 214 | 210 | 214 | 43,000 | 1,070 |
| 2003-04-10 | 218 | 218 | 212 | 214 | 27,000 | 1,070 |
| 2003-04-09 | 214 | 218 | 213 | 218 | 37,000 | 1,090 |
| 2003-04-08 | 215 | 217 | 212 | 214 | 33,000 | 1,070 |
| 2003-04-07 | 215 | 215 | 214 | 215 | 30,000 | 1,075 |
| 2003-04-04 | 213 | 214 | 211 | 214 | 38,000 | 1,070 |
| 2003-04-03 | 215 | 215 | 210 | 210 | 26,000 | 1,050 |
| 2003-04-02 | 211 | 212 | 206 | 212 | 32,000 | 1,060 |
| 2003-04-01 | 204 | 208 | 203 | 207 | 28,000 | 1,035 |
| 2003-03-31 | 213 | 213 | 205 | 207 | 26,000 | 1,035 |
| 2003-03-28 | 214 | 214 | 208 | 213 | 96,000 | 1,065 |
| 2003-03-27 | 213 | 215 | 210 | 212 | 103,000 | 1,060 |
| 2003-03-26 | 212 | 218 | 210 | 218 | 84,000 | 1,090 |
| 2003-03-25 | 212 | 216 | 212 | 216 | 69,000 | 1,080 |
| 2003-03-24 | 212 | 218 | 210 | 217 | 189,000 | 1,085 |
| 2003-03-20 | 204 | 208 | 203 | 208 | 47,000 | 1,040 |
| 2003-03-19 | 203 | 203 | 200 | 200 | 46,000 | 1,000 |
| 2003-03-18 | 201 | 205 | 201 | 203 | 127,000 | 1,015 |
| 2003-03-17 | 203 | 203 | 200 | 200 | 95,000 | 1,000 |
| 2003-03-14 | 205 | 205 | 203 | 203 | 217,000 | 1,015 |
| 2003-03-13 | 204 | 205 | 203 | 204 | 69,000 | 1,020 |
| 2003-03-12 | 205 | 205 | 203 | 203 | 111,000 | 1,015 |
| 2003-03-11 | 205 | 205 | 202 | 203 | 72,000 | 1,015 |
| 2003-03-10 | 208 | 208 | 204 | 205 | 115,000 | 1,025 |
| 2003-03-07 | 220 | 220 | 211 | 211 | 114,000 | 1,055 |
| 2003-03-06 | 217 | 224 | 217 | 223 | 56,000 | 1,115 |
| 2003-03-05 | 225 | 226 | 221 | 221 | 22,000 | 1,105 |
| 2003-03-04 | 226 | 226 | 223 | 225 | 40,000 | 1,125 |
| 2003-03-03 | 217 | 220 | 216 | 220 | 22,000 | 1,100 |
| 2003-02-28 | 216 | 216 | 212 | 216 | 31,000 | 1,080 |
| 2003-02-27 | 219 | 219 | 212 | 212 | 27,000 | 1,060 |
| 2003-02-26 | 218 | 219 | 214 | 214 | 32,000 | 1,070 |
| 2003-02-25 | 218 | 219 | 214 | 215 | 55,000 | 1,075 |
| 2003-02-24 | 221 | 222 | 220 | 220 | 23,000 | 1,100 |
| 2003-02-21 | 220 | 222 | 218 | 221 | 47,000 | 1,105 |
| 2003-02-20 | 222 | 225 | 221 | 224 | 36,000 | 1,120 |
| 2003-02-19 | 228 | 228 | 223 | 223 | 72,000 | 1,115 |
| 2003-02-18 | 223 | 228 | 223 | 224 | 58,000 | 1,120 |
| 2003-02-17 | 221 | 224 | 221 | 223 | 57,000 | 1,115 |
| 2003-02-14 | 217 | 220 | 217 | 218 | 74,000 | 1,090 |
| 2003-02-13 | 215 | 221 | 214 | 216 | 97,000 | 1,080 |
| 2003-02-12 | 209 | 216 | 209 | 215 | 103,000 | 1,075 |
| 2003-02-10 | 208 | 209 | 207 | 209 | 36,000 | 1,045 |
| 2003-02-07 | 209 | 209 | 207 | 207 | 50,000 | 1,035 |
| 2003-02-06 | 210 | 212 | 207 | 208 | 79,000 | 1,040 |
| 2003-02-05 | 209 | 212 | 209 | 210 | 41,000 | 1,050 |
| 2003-02-04 | 208 | 214 | 208 | 212 | 38,000 | 1,060 |
| 2003-02-03 | 206 | 208 | 202 | 208 | 35,000 | 1,040 |
| 2003-01-31 | 205 | 208 | 205 | 206 | 29,000 | 1,030 |
| 2003-01-30 | 214 | 214 | 207 | 207 | 36,000 | 1,035 |
| 2003-01-29 | 217 | 217 | 209 | 209 | 64,000 | 1,045 |
| 2003-01-28 | 210 | 213 | 210 | 212 | 25,000 | 1,060 |
| 2003-01-27 | 218 | 218 | 211 | 211 | 56,000 | 1,055 |
| 2003-01-24 | 213 | 217 | 213 | 214 | 51,000 | 1,070 |
| 2003-01-23 | 208 | 214 | 208 | 214 | 59,000 | 1,070 |
| 2003-01-22 | 212 | 215 | 208 | 210 | 154,000 | 1,050 |
| 2003-01-21 | 213 | 213 | 206 | 211 | 130,000 | 1,055 |
| 2003-01-20 | 210 | 212 | 209 | 210 | 49,000 | 1,050 |
| 2003-01-17 | 210 | 213 | 210 | 212 | 41,000 | 1,060 |
| 2003-01-16 | 209 | 213 | 208 | 212 | 36,000 | 1,060 |
| 2003-01-15 | 207 | 211 | 207 | 211 | 34,000 | 1,055 |
| 2003-01-14 | 204 | 206 | 202 | 206 | 12,000 | 1,030 |
| 2003-01-10 | 204 | 208 | 203 | 203 | 37,000 | 1,015 |
| 2003-01-09 | 201 | 206 | 200 | 206 | 53,000 | 1,030 |
| 2003-01-08 | 208 | 209 | 206 | 206 | 17,000 | 1,030 |
| 2003-01-07 | 212 | 212 | 207 | 207 | 35,000 | 1,035 |
| 2003-01-06 | 210 | 212 | 205 | 212 | 45,000 | 1,060 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
