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