4216 旭有機材(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 321 | 322 | 318 | 318 | 105,000 | 1,590 |
| 2004-12-29 | 324 | 324 | 321 | 322 | 81,000 | 1,610 |
| 2004-12-28 | 322 | 325 | 322 | 323 | 89,000 | 1,615 |
| 2004-12-27 | 322 | 325 | 322 | 325 | 148,000 | 1,625 |
| 2004-12-24 | 320 | 325 | 320 | 322 | 179,000 | 1,610 |
| 2004-12-22 | 320 | 322 | 318 | 320 | 108,000 | 1,600 |
| 2004-12-21 | 316 | 320 | 316 | 319 | 155,000 | 1,595 |
| 2004-12-20 | 315 | 317 | 312 | 314 | 117,000 | 1,570 |
| 2004-12-17 | 312 | 314 | 312 | 313 | 38,000 | 1,565 |
| 2004-12-16 | 310 | 314 | 310 | 313 | 68,000 | 1,565 |
| 2004-12-15 | 312 | 314 | 311 | 312 | 39,000 | 1,560 |
| 2004-12-14 | 313 | 315 | 311 | 314 | 38,000 | 1,570 |
| 2004-12-13 | 312 | 315 | 310 | 314 | 35,000 | 1,570 |
| 2004-12-10 | 311 | 312 | 310 | 310 | 112,000 | 1,550 |
| 2004-12-09 | 313 | 313 | 311 | 312 | 53,000 | 1,560 |
| 2004-12-08 | 315 | 316 | 312 | 312 | 57,000 | 1,560 |
| 2004-12-07 | 313 | 319 | 313 | 317 | 118,000 | 1,585 |
| 2004-12-06 | 312 | 315 | 311 | 313 | 47,000 | 1,565 |
| 2004-12-03 | 311 | 313 | 310 | 311 | 109,000 | 1,555 |
| 2004-12-02 | 315 | 315 | 310 | 311 | 81,000 | 1,555 |
| 2004-12-01 | 310 | 314 | 309 | 311 | 88,000 | 1,555 |
| 2004-11-30 | 312 | 315 | 312 | 314 | 55,000 | 1,570 |
| 2004-11-29 | 313 | 317 | 313 | 317 | 34,000 | 1,585 |
| 2004-11-26 | 318 | 318 | 315 | 316 | 82,000 | 1,580 |
| 2004-11-25 | 316 | 318 | 313 | 317 | 80,000 | 1,585 |
| 2004-11-24 | 313 | 317 | 312 | 316 | 96,000 | 1,580 |
| 2004-11-22 | 309 | 311 | 308 | 308 | 58,000 | 1,540 |
| 2004-11-19 | 312 | 315 | 310 | 310 | 63,000 | 1,550 |
| 2004-11-18 | 315 | 316 | 312 | 312 | 58,000 | 1,560 |
| 2004-11-17 | 317 | 317 | 315 | 315 | 49,000 | 1,575 |
| 2004-11-16 | 314 | 319 | 312 | 317 | 150,000 | 1,585 |
| 2004-11-15 | 314 | 314 | 309 | 311 | 257,000 | 1,555 |
| 2004-11-12 | 310 | 313 | 310 | 313 | 82,000 | 1,565 |
| 2004-11-11 | 311 | 312 | 310 | 311 | 53,000 | 1,555 |
| 2004-11-10 | 311 | 312 | 310 | 312 | 36,000 | 1,560 |
| 2004-11-09 | 309 | 311 | 308 | 311 | 54,000 | 1,555 |
| 2004-11-08 | 309 | 310 | 308 | 309 | 45,000 | 1,545 |
| 2004-11-05 | 312 | 313 | 309 | 311 | 65,000 | 1,555 |
| 2004-11-04 | 309 | 313 | 309 | 312 | 50,000 | 1,560 |
| 2004-11-02 | 304 | 310 | 304 | 307 | 61,000 | 1,535 |
| 2004-11-01 | 305 | 308 | 303 | 306 | 87,000 | 1,530 |
| 2004-10-29 | 304 | 307 | 303 | 307 | 146,000 | 1,535 |
| 2004-10-28 | 303 | 305 | 302 | 303 | 109,000 | 1,515 |
| 2004-10-27 | 304 | 306 | 302 | 302 | 80,000 | 1,510 |
| 2004-10-26 | 304 | 305 | 303 | 303 | 31,000 | 1,515 |
| 2004-10-25 | 304 | 305 | 300 | 303 | 88,000 | 1,515 |
| 2004-10-22 | 309 | 309 | 304 | 307 | 49,000 | 1,535 |
| 2004-10-21 | 312 | 312 | 301 | 304 | 145,000 | 1,520 |
| 2004-10-20 | 311 | 312 | 307 | 310 | 87,000 | 1,550 |
| 2004-10-19 | 316 | 316 | 313 | 315 | 24,000 | 1,575 |
| 2004-10-18 | 314 | 314 | 311 | 313 | 51,000 | 1,565 |
| 2004-10-15 | 311 | 313 | 311 | 312 | 107,000 | 1,560 |
| 2004-10-14 | 319 | 320 | 316 | 316 | 76,000 | 1,580 |
| 2004-10-13 | 318 | 323 | 317 | 321 | 78,000 | 1,605 |
| 2004-10-12 | 322 | 322 | 318 | 319 | 75,000 | 1,595 |
| 2004-10-08 | 320 | 324 | 320 | 321 | 66,000 | 1,605 |
| 2004-10-07 | 320 | 322 | 318 | 319 | 113,000 | 1,595 |
| 2004-10-06 | 322 | 322 | 317 | 321 | 54,000 | 1,605 |
| 2004-10-05 | 327 | 327 | 319 | 322 | 96,000 | 1,610 |
| 2004-10-04 | 319 | 322 | 317 | 322 | 81,000 | 1,610 |
| 2004-10-01 | 314 | 315 | 312 | 315 | 83,000 | 1,575 |
| 2004-09-30 | 315 | 316 | 312 | 312 | 126,000 | 1,560 |
| 2004-09-29 | 319 | 319 | 315 | 317 | 70,000 | 1,585 |
| 2004-09-28 | 321 | 321 | 316 | 318 | 48,000 | 1,590 |
| 2004-09-27 | 322 | 322 | 320 | 321 | 49,000 | 1,605 |
| 2004-09-24 | 323 | 325 | 320 | 321 | 125,000 | 1,605 |
| 2004-09-22 | 320 | 329 | 320 | 326 | 83,000 | 1,630 |
| 2004-09-21 | 334 | 334 | 328 | 328 | 66,000 | 1,640 |
| 2004-09-17 | 332 | 336 | 332 | 335 | 238,000 | 1,675 |
| 2004-09-16 | 330 | 335 | 329 | 331 | 288,000 | 1,655 |
| 2004-09-15 | 330 | 330 | 328 | 328 | 234,000 | 1,640 |
| 2004-09-14 | 325 | 330 | 323 | 324 | 269,000 | 1,620 |
| 2004-09-13 | 323 | 324 | 320 | 323 | 72,000 | 1,615 |
| 2004-09-10 | 320 | 324 | 310 | 318 | 265,000 | 1,590 |
| 2004-09-09 | 324 | 324 | 322 | 322 | 62,000 | 1,610 |
| 2004-09-08 | 324 | 325 | 323 | 325 | 72,000 | 1,625 |
| 2004-09-07 | 322 | 325 | 321 | 321 | 113,000 | 1,605 |
| 2004-09-06 | 316 | 322 | 314 | 322 | 147,000 | 1,610 |
| 2004-09-03 | 315 | 318 | 314 | 314 | 71,000 | 1,570 |
| 2004-09-02 | 314 | 315 | 312 | 313 | 74,000 | 1,565 |
| 2004-09-01 | 312 | 313 | 310 | 313 | 59,000 | 1,565 |
| 2004-08-31 | 312 | 312 | 309 | 311 | 40,000 | 1,555 |
| 2004-08-30 | 312 | 314 | 311 | 313 | 32,000 | 1,565 |
| 2004-08-27 | 315 | 315 | 310 | 312 | 40,000 | 1,560 |
| 2004-08-26 | 313 | 315 | 310 | 313 | 64,000 | 1,565 |
| 2004-08-25 | 313 | 313 | 310 | 310 | 35,000 | 1,550 |
| 2004-08-24 | 312 | 314 | 311 | 313 | 51,000 | 1,565 |
| 2004-08-23 | 310 | 311 | 310 | 310 | 14,000 | 1,550 |
| 2004-08-20 | 305 | 308 | 305 | 308 | 38,000 | 1,540 |
| 2004-08-19 | 307 | 309 | 306 | 306 | 17,000 | 1,530 |
| 2004-08-18 | 307 | 307 | 303 | 306 | 55,000 | 1,530 |
| 2004-08-17 | 312 | 314 | 307 | 307 | 20,000 | 1,535 |
| 2004-08-16 | 308 | 310 | 307 | 310 | 26,000 | 1,550 |
| 2004-08-13 | 307 | 311 | 306 | 310 | 65,000 | 1,550 |
| 2004-08-12 | 314 | 315 | 310 | 311 | 50,000 | 1,555 |
| 2004-08-11 | 315 | 315 | 312 | 314 | 80,000 | 1,570 |
| 2004-08-10 | 304 | 308 | 303 | 305 | 47,000 | 1,525 |
| 2004-08-09 | 305 | 308 | 301 | 307 | 28,000 | 1,535 |
| 2004-08-06 | 305 | 308 | 305 | 308 | 46,000 | 1,540 |
| 2004-08-05 | 313 | 313 | 307 | 307 | 39,000 | 1,535 |
| 2004-08-04 | 313 | 313 | 309 | 311 | 35,000 | 1,555 |
| 2004-08-03 | 314 | 315 | 310 | 312 | 41,000 | 1,560 |
| 2004-08-02 | 319 | 319 | 313 | 314 | 40,000 | 1,570 |
| 2004-07-30 | 316 | 316 | 311 | 314 | 70,000 | 1,570 |
| 2004-07-29 | 311 | 311 | 301 | 306 | 85,000 | 1,530 |
| 2004-07-28 | 313 | 314 | 311 | 313 | 40,000 | 1,565 |
| 2004-07-27 | 318 | 320 | 311 | 311 | 53,000 | 1,555 |
| 2004-07-26 | 320 | 320 | 316 | 318 | 59,000 | 1,590 |
| 2004-07-23 | 317 | 321 | 317 | 320 | 55,000 | 1,600 |
| 2004-07-22 | 320 | 323 | 320 | 322 | 33,000 | 1,610 |
| 2004-07-21 | 318 | 322 | 318 | 322 | 62,000 | 1,610 |
| 2004-07-20 | 323 | 323 | 318 | 318 | 43,000 | 1,590 |
| 2004-07-16 | 320 | 323 | 318 | 323 | 42,000 | 1,615 |
| 2004-07-15 | 323 | 323 | 319 | 319 | 31,000 | 1,595 |
| 2004-07-14 | 326 | 326 | 318 | 318 | 108,000 | 1,590 |
| 2004-07-13 | 322 | 327 | 319 | 326 | 101,000 | 1,630 |
| 2004-07-12 | 315 | 321 | 315 | 319 | 13,000 | 1,595 |
| 2004-07-09 | 315 | 319 | 310 | 315 | 66,000 | 1,575 |
| 2004-07-08 | 310 | 313 | 310 | 310 | 37,000 | 1,550 |
| 2004-07-07 | 315 | 316 | 306 | 310 | 88,000 | 1,550 |
| 2004-07-06 | 316 | 318 | 316 | 317 | 58,000 | 1,585 |
| 2004-07-05 | 322 | 322 | 319 | 319 | 48,000 | 1,595 |
| 2004-07-02 | 320 | 324 | 319 | 322 | 79,000 | 1,610 |
| 2004-07-01 | 324 | 324 | 320 | 321 | 111,000 | 1,605 |
| 2004-06-30 | 320 | 322 | 320 | 320 | 67,000 | 1,600 |
| 2004-06-29 | 321 | 324 | 321 | 322 | 70,000 | 1,610 |
| 2004-06-28 | 324 | 324 | 320 | 322 | 66,000 | 1,610 |
| 2004-06-25 | 320 | 320 | 318 | 319 | 52,000 | 1,595 |
| 2004-06-24 | 317 | 322 | 317 | 319 | 68,000 | 1,595 |
| 2004-06-23 | 320 | 323 | 317 | 317 | 75,000 | 1,585 |
| 2004-06-22 | 318 | 322 | 318 | 320 | 37,000 | 1,600 |
| 2004-06-21 | 319 | 324 | 317 | 317 | 112,000 | 1,585 |
| 2004-06-18 | 322 | 323 | 315 | 317 | 82,000 | 1,585 |
| 2004-06-17 | 325 | 325 | 319 | 321 | 106,000 | 1,605 |
| 2004-06-16 | 322 | 325 | 322 | 324 | 84,000 | 1,620 |
| 2004-06-15 | 325 | 326 | 321 | 322 | 203,000 | 1,610 |
| 2004-06-14 | 320 | 323 | 317 | 317 | 60,000 | 1,585 |
| 2004-06-11 | 312 | 317 | 310 | 316 | 182,000 | 1,580 |
| 2004-06-10 | 313 | 319 | 313 | 317 | 98,000 | 1,585 |
| 2004-06-09 | 311 | 312 | 304 | 310 | 113,000 | 1,550 |
| 2004-06-08 | 319 | 319 | 310 | 316 | 47,000 | 1,580 |
| 2004-06-07 | 314 | 321 | 311 | 316 | 63,000 | 1,580 |
| 2004-06-04 | 303 | 311 | 303 | 309 | 82,000 | 1,545 |
| 2004-06-03 | 307 | 308 | 303 | 306 | 56,000 | 1,530 |
| 2004-06-02 | 307 | 308 | 303 | 307 | 70,000 | 1,535 |
| 2004-06-01 | 297 | 303 | 297 | 303 | 28,000 | 1,515 |
| 2004-05-31 | 307 | 309 | 294 | 306 | 80,000 | 1,530 |
| 2004-05-28 | 301 | 310 | 301 | 310 | 62,000 | 1,550 |
| 2004-05-27 | 299 | 301 | 298 | 301 | 50,000 | 1,505 |
| 2004-05-26 | 302 | 304 | 301 | 301 | 53,000 | 1,505 |
| 2004-05-25 | 296 | 299 | 290 | 298 | 30,000 | 1,490 |
| 2004-05-24 | 302 | 302 | 298 | 298 | 30,000 | 1,490 |
| 2004-05-21 | 296 | 300 | 296 | 300 | 70,000 | 1,500 |
| 2004-05-20 | 299 | 300 | 292 | 299 | 59,000 | 1,495 |
| 2004-05-19 | 290 | 299 | 289 | 298 | 80,000 | 1,490 |
| 2004-05-18 | 289 | 290 | 284 | 286 | 122,000 | 1,430 |
| 2004-05-17 | 292 | 295 | 288 | 289 | 95,000 | 1,445 |
| 2004-05-14 | 295 | 303 | 293 | 297 | 111,000 | 1,485 |
| 2004-05-13 | 296 | 305 | 292 | 295 | 140,000 | 1,475 |
| 2004-05-12 | 295 | 299 | 293 | 293 | 79,000 | 1,465 |
| 2004-05-11 | 285 | 295 | 285 | 288 | 127,000 | 1,440 |
| 2004-05-10 | 300 | 303 | 290 | 290 | 164,000 | 1,450 |
| 2004-05-07 | 301 | 306 | 301 | 303 | 101,000 | 1,515 |
| 2004-05-06 | 317 | 318 | 310 | 310 | 112,000 | 1,550 |
| 2004-04-30 | 320 | 321 | 318 | 319 | 115,000 | 1,595 |
| 2004-04-28 | 327 | 328 | 325 | 326 | 44,000 | 1,630 |
| 2004-04-27 | 321 | 326 | 321 | 325 | 95,000 | 1,625 |
| 2004-04-26 | 325 | 327 | 323 | 323 | 130,000 | 1,615 |
| 2004-04-23 | 323 | 334 | 321 | 325 | 171,000 | 1,625 |
| 2004-04-22 | 322 | 327 | 322 | 323 | 118,000 | 1,615 |
| 2004-04-21 | 323 | 330 | 323 | 324 | 109,000 | 1,620 |
| 2004-04-20 | 320 | 335 | 320 | 332 | 133,000 | 1,660 |
| 2004-04-19 | 326 | 328 | 319 | 325 | 218,000 | 1,625 |
| 2004-04-16 | 331 | 332 | 328 | 329 | 71,000 | 1,645 |
| 2004-04-15 | 338 | 340 | 330 | 332 | 111,000 | 1,660 |
| 2004-04-14 | 338 | 340 | 331 | 336 | 99,000 | 1,680 |
| 2004-04-13 | 334 | 343 | 334 | 343 | 274,000 | 1,715 |
| 2004-04-12 | 334 | 336 | 331 | 334 | 76,000 | 1,670 |
| 2004-04-09 | 335 | 338 | 332 | 335 | 173,000 | 1,675 |
| 2004-04-08 | 335 | 338 | 332 | 338 | 73,000 | 1,690 |
| 2004-04-07 | 332 | 337 | 330 | 336 | 176,000 | 1,680 |
| 2004-04-06 | 332 | 334 | 326 | 332 | 157,000 | 1,660 |
| 2004-04-05 | 339 | 344 | 335 | 337 | 144,000 | 1,685 |
| 2004-04-02 | 335 | 340 | 332 | 337 | 262,000 | 1,685 |
| 2004-04-01 | 331 | 340 | 331 | 335 | 239,000 | 1,675 |
| 2004-03-31 | 336 | 340 | 330 | 335 | 227,000 | 1,675 |
| 2004-03-30 | 345 | 345 | 334 | 338 | 195,000 | 1,690 |
| 2004-03-29 | 337 | 345 | 336 | 343 | 298,000 | 1,715 |
| 2004-03-26 | 337 | 338 | 331 | 334 | 338,000 | 1,670 |
| 2004-03-25 | 331 | 340 | 331 | 338 | 435,000 | 1,690 |
| 2004-03-24 | 329 | 331 | 327 | 328 | 286,000 | 1,640 |
| 2004-03-23 | 328 | 328 | 323 | 328 | 432,000 | 1,640 |
| 2004-03-22 | 315 | 330 | 315 | 327 | 930,000 | 1,635 |
| 2004-03-19 | 309 | 317 | 309 | 311 | 351,000 | 1,555 |
| 2004-03-18 | 305 | 314 | 302 | 307 | 212,000 | 1,535 |
| 2004-03-17 | 299 | 303 | 298 | 303 | 171,000 | 1,515 |
| 2004-03-16 | 301 | 302 | 299 | 300 | 158,000 | 1,500 |
| 2004-03-15 | 295 | 299 | 294 | 299 | 129,000 | 1,495 |
| 2004-03-12 | 290 | 298 | 290 | 293 | 206,000 | 1,465 |
| 2004-03-11 | 295 | 298 | 294 | 294 | 133,000 | 1,470 |
| 2004-03-10 | 296 | 298 | 294 | 296 | 98,000 | 1,480 |
| 2004-03-09 | 298 | 298 | 294 | 296 | 80,000 | 1,480 |
| 2004-03-08 | 297 | 299 | 296 | 297 | 158,000 | 1,485 |
| 2004-03-05 | 295 | 296 | 291 | 296 | 160,000 | 1,480 |
| 2004-03-04 | 290 | 295 | 290 | 294 | 200,000 | 1,470 |
| 2004-03-03 | 293 | 293 | 289 | 289 | 104,000 | 1,445 |
| 2004-03-02 | 292 | 293 | 287 | 290 | 139,000 | 1,450 |
| 2004-03-01 | 290 | 292 | 287 | 290 | 269,000 | 1,450 |
| 2004-02-27 | 279 | 290 | 279 | 290 | 308,000 | 1,450 |
| 2004-02-26 | 277 | 280 | 277 | 279 | 205,000 | 1,395 |
| 2004-02-25 | 278 | 280 | 276 | 277 | 89,000 | 1,385 |
| 2004-02-24 | 282 | 282 | 278 | 278 | 138,000 | 1,390 |
| 2004-02-23 | 281 | 282 | 280 | 280 | 91,000 | 1,400 |
| 2004-02-20 | 280 | 281 | 278 | 280 | 60,000 | 1,400 |
| 2004-02-19 | 280 | 280 | 277 | 280 | 66,000 | 1,400 |
| 2004-02-18 | 280 | 280 | 276 | 280 | 136,000 | 1,400 |
| 2004-02-17 | 278 | 281 | 278 | 280 | 73,000 | 1,400 |
| 2004-02-16 | 277 | 278 | 275 | 275 | 43,000 | 1,375 |
| 2004-02-13 | 276 | 278 | 274 | 275 | 61,000 | 1,375 |
| 2004-02-12 | 280 | 280 | 276 | 276 | 78,000 | 1,380 |
| 2004-02-10 | 278 | 278 | 273 | 276 | 34,000 | 1,380 |
| 2004-02-09 | 280 | 283 | 273 | 273 | 96,000 | 1,365 |
| 2004-02-06 | 279 | 280 | 277 | 278 | 65,000 | 1,390 |
| 2004-02-05 | 277 | 280 | 275 | 277 | 118,000 | 1,385 |
| 2004-02-04 | 283 | 285 | 277 | 278 | 108,000 | 1,390 |
| 2004-02-03 | 286 | 286 | 277 | 279 | 161,000 | 1,395 |
| 2004-02-02 | 286 | 287 | 283 | 283 | 272,000 | 1,415 |
| 2004-01-30 | 278 | 285 | 277 | 279 | 277,000 | 1,395 |
| 2004-01-29 | 282 | 284 | 273 | 276 | 517,000 | 1,380 |
| 2004-01-28 | 276 | 289 | 274 | 289 | 877,000 | 1,445 |
| 2004-01-27 | 271 | 273 | 268 | 268 | 83,000 | 1,340 |
| 2004-01-26 | 270 | 274 | 270 | 271 | 104,000 | 1,355 |
| 2004-01-23 | 269 | 271 | 268 | 270 | 34,000 | 1,350 |
| 2004-01-22 | 266 | 272 | 265 | 272 | 76,000 | 1,360 |
| 2004-01-21 | 267 | 271 | 264 | 264 | 151,000 | 1,320 |
| 2004-01-20 | 267 | 268 | 266 | 266 | 67,000 | 1,330 |
| 2004-01-19 | 264 | 266 | 263 | 266 | 100,000 | 1,330 |
| 2004-01-16 | 262 | 264 | 262 | 263 | 79,000 | 1,315 |
| 2004-01-15 | 265 | 268 | 260 | 261 | 221,000 | 1,305 |
| 2004-01-14 | 264 | 266 | 264 | 265 | 58,000 | 1,325 |
| 2004-01-13 | 265 | 267 | 263 | 264 | 76,000 | 1,320 |
| 2004-01-09 | 264 | 267 | 263 | 263 | 53,000 | 1,315 |
| 2004-01-08 | 263 | 266 | 262 | 262 | 114,000 | 1,310 |
| 2004-01-07 | 269 | 269 | 264 | 264 | 32,000 | 1,320 |
| 2004-01-06 | 269 | 271 | 267 | 267 | 66,000 | 1,335 |
| 2004-01-05 | 268 | 268 | 265 | 267 | 41,000 | 1,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
