4216 旭有機材(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 527 | 529 | 519 | 520 | 65,000 | 2,600 |
| 2005-12-29 | 526 | 533 | 517 | 517 | 201,000 | 2,585 |
| 2005-12-28 | 514 | 532 | 505 | 531 | 157,000 | 2,655 |
| 2005-12-27 | 529 | 531 | 524 | 524 | 125,000 | 2,620 |
| 2005-12-26 | 523 | 534 | 523 | 532 | 190,000 | 2,660 |
| 2005-12-22 | 523 | 526 | 521 | 523 | 150,000 | 2,615 |
| 2005-12-21 | 526 | 534 | 522 | 527 | 268,000 | 2,635 |
| 2005-12-20 | 515 | 525 | 514 | 520 | 200,000 | 2,600 |
| 2005-12-19 | 515 | 516 | 510 | 515 | 145,000 | 2,575 |
| 2005-12-16 | 517 | 525 | 512 | 515 | 235,000 | 2,575 |
| 2005-12-15 | 526 | 537 | 512 | 517 | 211,000 | 2,585 |
| 2005-12-14 | 528 | 550 | 519 | 528 | 655,000 | 2,640 |
| 2005-12-13 | 512 | 528 | 510 | 519 | 431,000 | 2,595 |
| 2005-12-12 | 507 | 520 | 507 | 511 | 489,000 | 2,555 |
| 2005-12-09 | 483 | 498 | 481 | 498 | 513,000 | 2,490 |
| 2005-12-08 | 488 | 488 | 480 | 483 | 250,000 | 2,415 |
| 2005-12-07 | 482 | 491 | 480 | 486 | 298,000 | 2,430 |
| 2005-12-06 | 485 | 487 | 480 | 484 | 469,000 | 2,420 |
| 2005-12-05 | 470 | 484 | 468 | 482 | 468,000 | 2,410 |
| 2005-12-02 | 462 | 467 | 458 | 465 | 348,000 | 2,325 |
| 2005-12-01 | 455 | 460 | 454 | 459 | 184,000 | 2,295 |
| 2005-11-30 | 459 | 460 | 453 | 453 | 269,000 | 2,265 |
| 2005-11-29 | 454 | 459 | 453 | 459 | 148,000 | 2,295 |
| 2005-11-28 | 452 | 457 | 452 | 456 | 146,000 | 2,280 |
| 2005-11-25 | 447 | 455 | 447 | 450 | 160,000 | 2,250 |
| 2005-11-24 | 453 | 454 | 447 | 447 | 240,000 | 2,235 |
| 2005-11-22 | 459 | 459 | 452 | 453 | 164,000 | 2,265 |
| 2005-11-21 | 455 | 459 | 454 | 458 | 264,000 | 2,290 |
| 2005-11-18 | 458 | 458 | 451 | 454 | 286,000 | 2,270 |
| 2005-11-17 | 451 | 456 | 451 | 453 | 243,000 | 2,265 |
| 2005-11-16 | 458 | 458 | 450 | 454 | 239,000 | 2,270 |
| 2005-11-15 | 463 | 463 | 457 | 460 | 225,000 | 2,300 |
| 2005-11-14 | 466 | 470 | 460 | 467 | 517,000 | 2,335 |
| 2005-11-11 | 450 | 458 | 449 | 455 | 431,000 | 2,275 |
| 2005-11-10 | 447 | 449 | 445 | 447 | 95,000 | 2,235 |
| 2005-11-09 | 449 | 450 | 445 | 447 | 142,000 | 2,235 |
| 2005-11-08 | 450 | 452 | 447 | 447 | 138,000 | 2,235 |
| 2005-11-07 | 450 | 451 | 443 | 451 | 197,000 | 2,255 |
| 2005-11-04 | 447 | 452 | 444 | 447 | 182,000 | 2,235 |
| 2005-11-02 | 454 | 458 | 443 | 447 | 291,000 | 2,235 |
| 2005-11-01 | 451 | 454 | 451 | 454 | 78,000 | 2,270 |
| 2005-10-31 | 446 | 450 | 445 | 449 | 190,000 | 2,245 |
| 2005-10-28 | 438 | 446 | 433 | 446 | 270,000 | 2,230 |
| 2005-10-27 | 437 | 440 | 436 | 438 | 142,000 | 2,190 |
| 2005-10-26 | 428 | 437 | 428 | 437 | 82,000 | 2,185 |
| 2005-10-25 | 424 | 433 | 424 | 429 | 148,000 | 2,145 |
| 2005-10-24 | 426 | 430 | 422 | 423 | 106,000 | 2,115 |
| 2005-10-21 | 430 | 430 | 426 | 426 | 118,000 | 2,130 |
| 2005-10-20 | 432 | 437 | 430 | 430 | 117,000 | 2,150 |
| 2005-10-19 | 430 | 436 | 428 | 432 | 149,000 | 2,160 |
| 2005-10-18 | 431 | 434 | 427 | 427 | 133,000 | 2,135 |
| 2005-10-17 | 434 | 437 | 431 | 431 | 110,000 | 2,155 |
| 2005-10-14 | 433 | 437 | 431 | 431 | 131,000 | 2,155 |
| 2005-10-13 | 435 | 436 | 426 | 432 | 241,000 | 2,160 |
| 2005-10-12 | 440 | 445 | 435 | 440 | 317,000 | 2,200 |
| 2005-10-11 | 421 | 435 | 421 | 435 | 202,000 | 2,175 |
| 2005-10-07 | 415 | 425 | 415 | 419 | 123,000 | 2,095 |
| 2005-10-06 | 419 | 421 | 415 | 416 | 180,000 | 2,080 |
| 2005-10-05 | 428 | 428 | 419 | 421 | 416,000 | 2,105 |
| 2005-10-04 | 430 | 432 | 423 | 427 | 362,000 | 2,135 |
| 2005-10-03 | 440 | 440 | 427 | 434 | 251,000 | 2,170 |
| 2005-09-30 | 452 | 452 | 440 | 440 | 207,000 | 2,200 |
| 2005-09-29 | 441 | 456 | 441 | 453 | 240,000 | 2,265 |
| 2005-09-28 | 447 | 451 | 444 | 446 | 230,000 | 2,230 |
| 2005-09-27 | 452 | 457 | 448 | 452 | 239,000 | 2,260 |
| 2005-09-26 | 452 | 461 | 452 | 456 | 224,000 | 2,280 |
| 2005-09-22 | 447 | 455 | 442 | 452 | 245,000 | 2,260 |
| 2005-09-21 | 450 | 456 | 446 | 451 | 354,000 | 2,255 |
| 2005-09-20 | 438 | 452 | 436 | 450 | 361,000 | 2,250 |
| 2005-09-16 | 430 | 435 | 428 | 435 | 268,000 | 2,175 |
| 2005-09-15 | 426 | 431 | 423 | 429 | 269,000 | 2,145 |
| 2005-09-14 | 423 | 427 | 422 | 426 | 208,000 | 2,130 |
| 2005-09-13 | 416 | 424 | 415 | 424 | 259,000 | 2,120 |
| 2005-09-12 | 413 | 418 | 413 | 416 | 175,000 | 2,080 |
| 2005-09-09 | 413 | 415 | 409 | 414 | 317,000 | 2,070 |
| 2005-09-08 | 413 | 413 | 408 | 409 | 163,000 | 2,045 |
| 2005-09-07 | 414 | 416 | 410 | 410 | 168,000 | 2,050 |
| 2005-09-06 | 414 | 418 | 414 | 414 | 180,000 | 2,070 |
| 2005-09-05 | 415 | 418 | 414 | 415 | 215,000 | 2,075 |
| 2005-09-02 | 407 | 415 | 406 | 414 | 383,000 | 2,070 |
| 2005-09-01 | 409 | 410 | 405 | 407 | 228,000 | 2,035 |
| 2005-08-31 | 404 | 409 | 401 | 409 | 132,000 | 2,045 |
| 2005-08-30 | 404 | 405 | 402 | 404 | 81,000 | 2,020 |
| 2005-08-29 | 406 | 406 | 400 | 402 | 141,000 | 2,010 |
| 2005-08-26 | 404 | 405 | 403 | 405 | 72,000 | 2,025 |
| 2005-08-25 | 404 | 404 | 401 | 404 | 101,000 | 2,020 |
| 2005-08-24 | 404 | 406 | 404 | 404 | 102,000 | 2,020 |
| 2005-08-23 | 404 | 408 | 404 | 405 | 125,000 | 2,025 |
| 2005-08-22 | 408 | 410 | 400 | 407 | 252,000 | 2,035 |
| 2005-08-19 | 404 | 408 | 404 | 406 | 176,000 | 2,030 |
| 2005-08-18 | 405 | 408 | 404 | 404 | 155,000 | 2,020 |
| 2005-08-17 | 407 | 408 | 402 | 403 | 191,000 | 2,015 |
| 2005-08-16 | 409 | 410 | 406 | 407 | 191,000 | 2,035 |
| 2005-08-15 | 400 | 408 | 399 | 407 | 239,000 | 2,035 |
| 2005-08-12 | 402 | 402 | 398 | 401 | 231,000 | 2,005 |
| 2005-08-11 | 401 | 402 | 394 | 398 | 358,000 | 1,990 |
| 2005-08-10 | 389 | 396 | 389 | 396 | 164,000 | 1,980 |
| 2005-08-09 | 381 | 390 | 380 | 387 | 129,000 | 1,935 |
| 2005-08-08 | 377 | 386 | 375 | 384 | 181,000 | 1,920 |
| 2005-08-05 | 389 | 390 | 383 | 383 | 143,000 | 1,915 |
| 2005-08-04 | 393 | 394 | 389 | 390 | 91,000 | 1,950 |
| 2005-08-03 | 397 | 397 | 394 | 394 | 79,000 | 1,970 |
| 2005-08-02 | 396 | 404 | 394 | 397 | 285,000 | 1,985 |
| 2005-08-01 | 397 | 398 | 396 | 398 | 140,000 | 1,990 |
| 2005-07-29 | 397 | 397 | 393 | 397 | 93,000 | 1,985 |
| 2005-07-28 | 398 | 400 | 394 | 394 | 165,000 | 1,970 |
| 2005-07-27 | 389 | 400 | 389 | 396 | 419,000 | 1,980 |
| 2005-07-26 | 387 | 388 | 386 | 388 | 96,000 | 1,940 |
| 2005-07-25 | 384 | 386 | 383 | 386 | 102,000 | 1,930 |
| 2005-07-22 | 385 | 385 | 382 | 383 | 87,000 | 1,915 |
| 2005-07-21 | 387 | 387 | 385 | 385 | 59,000 | 1,925 |
| 2005-07-20 | 383 | 387 | 380 | 385 | 172,000 | 1,925 |
| 2005-07-19 | 386 | 386 | 381 | 383 | 155,000 | 1,915 |
| 2005-07-15 | 382 | 388 | 382 | 386 | 264,000 | 1,930 |
| 2005-07-14 | 382 | 384 | 381 | 381 | 133,000 | 1,905 |
| 2005-07-13 | 381 | 382 | 379 | 381 | 71,000 | 1,905 |
| 2005-07-12 | 383 | 385 | 380 | 381 | 151,000 | 1,905 |
| 2005-07-11 | 380 | 383 | 380 | 381 | 50,000 | 1,905 |
| 2005-07-08 | 380 | 383 | 379 | 379 | 99,000 | 1,895 |
| 2005-07-07 | 383 | 383 | 379 | 379 | 121,000 | 1,895 |
| 2005-07-06 | 386 | 388 | 381 | 383 | 143,000 | 1,915 |
| 2005-07-05 | 386 | 388 | 385 | 385 | 121,000 | 1,925 |
| 2005-07-04 | 384 | 388 | 384 | 387 | 212,000 | 1,935 |
| 2005-07-01 | 381 | 385 | 380 | 383 | 170,000 | 1,915 |
| 2005-06-30 | 375 | 383 | 375 | 379 | 160,000 | 1,895 |
| 2005-06-29 | 377 | 379 | 373 | 377 | 135,000 | 1,885 |
| 2005-06-28 | 373 | 374 | 371 | 374 | 67,000 | 1,870 |
| 2005-06-27 | 380 | 380 | 370 | 371 | 143,000 | 1,855 |
| 2005-06-24 | 376 | 379 | 372 | 379 | 96,000 | 1,895 |
| 2005-06-23 | 377 | 380 | 376 | 377 | 126,000 | 1,885 |
| 2005-06-22 | 376 | 376 | 373 | 376 | 111,000 | 1,880 |
| 2005-06-21 | 374 | 377 | 373 | 376 | 59,000 | 1,880 |
| 2005-06-20 | 378 | 378 | 376 | 377 | 80,000 | 1,885 |
| 2005-06-17 | 371 | 377 | 368 | 376 | 189,000 | 1,880 |
| 2005-06-16 | 370 | 372 | 368 | 371 | 213,000 | 1,855 |
| 2005-06-15 | 372 | 372 | 367 | 367 | 179,000 | 1,835 |
| 2005-06-14 | 366 | 370 | 366 | 368 | 147,000 | 1,840 |
| 2005-06-13 | 366 | 368 | 362 | 368 | 168,000 | 1,840 |
| 2005-06-10 | 362 | 366 | 362 | 365 | 148,000 | 1,825 |
| 2005-06-09 | 363 | 365 | 361 | 362 | 103,000 | 1,810 |
| 2005-06-08 | 364 | 366 | 362 | 363 | 141,000 | 1,815 |
| 2005-06-07 | 365 | 367 | 362 | 365 | 104,000 | 1,825 |
| 2005-06-06 | 369 | 372 | 365 | 365 | 95,000 | 1,825 |
| 2005-06-03 | 365 | 374 | 364 | 374 | 184,000 | 1,870 |
| 2005-06-02 | 368 | 370 | 364 | 366 | 150,000 | 1,830 |
| 2005-06-01 | 367 | 368 | 365 | 368 | 72,000 | 1,840 |
| 2005-05-31 | 365 | 368 | 363 | 368 | 165,000 | 1,840 |
| 2005-05-30 | 360 | 367 | 357 | 366 | 164,000 | 1,830 |
| 2005-05-27 | 359 | 363 | 358 | 359 | 103,000 | 1,795 |
| 2005-05-26 | 361 | 362 | 355 | 360 | 69,000 | 1,800 |
| 2005-05-25 | 365 | 365 | 361 | 361 | 46,000 | 1,805 |
| 2005-05-24 | 372 | 374 | 365 | 365 | 67,000 | 1,825 |
| 2005-05-23 | 375 | 375 | 362 | 369 | 135,000 | 1,845 |
| 2005-05-20 | 376 | 377 | 371 | 374 | 91,000 | 1,870 |
| 2005-05-19 | 370 | 373 | 370 | 371 | 51,000 | 1,855 |
| 2005-05-18 | 370 | 373 | 370 | 370 | 97,000 | 1,850 |
| 2005-05-17 | 373 | 377 | 364 | 367 | 84,000 | 1,835 |
| 2005-05-16 | 382 | 382 | 374 | 376 | 38,000 | 1,880 |
| 2005-05-13 | 378 | 384 | 378 | 381 | 95,000 | 1,905 |
| 2005-05-12 | 386 | 386 | 379 | 379 | 81,000 | 1,895 |
| 2005-05-11 | 383 | 385 | 381 | 385 | 62,000 | 1,925 |
| 2005-05-10 | 383 | 387 | 383 | 385 | 136,000 | 1,925 |
| 2005-05-09 | 383 | 386 | 379 | 383 | 98,000 | 1,915 |
| 2005-05-06 | 382 | 384 | 378 | 382 | 82,000 | 1,910 |
| 2005-05-02 | 382 | 383 | 379 | 379 | 88,000 | 1,895 |
| 2005-04-28 | 376 | 379 | 373 | 379 | 56,000 | 1,895 |
| 2005-04-27 | 372 | 376 | 372 | 375 | 107,000 | 1,875 |
| 2005-04-26 | 375 | 375 | 371 | 373 | 42,000 | 1,865 |
| 2005-04-25 | 370 | 377 | 368 | 375 | 81,000 | 1,875 |
| 2005-04-22 | 375 | 376 | 370 | 375 | 66,000 | 1,875 |
| 2005-04-21 | 365 | 378 | 360 | 374 | 201,000 | 1,870 |
| 2005-04-20 | 377 | 390 | 374 | 374 | 224,000 | 1,870 |
| 2005-04-19 | 356 | 367 | 356 | 367 | 142,000 | 1,835 |
| 2005-04-18 | 355 | 360 | 353 | 356 | 258,000 | 1,780 |
| 2005-04-15 | 375 | 378 | 371 | 375 | 164,000 | 1,875 |
| 2005-04-14 | 380 | 381 | 376 | 380 | 100,000 | 1,900 |
| 2005-04-13 | 382 | 383 | 380 | 382 | 200,000 | 1,910 |
| 2005-04-12 | 385 | 388 | 384 | 385 | 176,000 | 1,925 |
| 2005-04-11 | 394 | 394 | 387 | 394 | 238,000 | 1,970 |
| 2005-04-08 | 392 | 395 | 391 | 393 | 211,000 | 1,965 |
| 2005-04-07 | 392 | 394 | 385 | 392 | 246,000 | 1,960 |
| 2005-04-06 | 391 | 395 | 386 | 391 | 383,000 | 1,955 |
| 2005-04-05 | 384 | 392 | 382 | 390 | 516,000 | 1,950 |
| 2005-04-04 | 372 | 382 | 372 | 380 | 357,000 | 1,900 |
| 2005-04-01 | 365 | 371 | 360 | 371 | 107,000 | 1,855 |
| 2005-03-31 | 356 | 372 | 356 | 372 | 193,000 | 1,860 |
| 2005-03-30 | 360 | 361 | 352 | 352 | 137,000 | 1,760 |
| 2005-03-29 | 377 | 377 | 362 | 364 | 170,000 | 1,820 |
| 2005-03-28 | 377 | 377 | 371 | 373 | 87,000 | 1,865 |
| 2005-03-25 | 383 | 383 | 375 | 379 | 162,000 | 1,895 |
| 2005-03-24 | 382 | 385 | 378 | 378 | 113,000 | 1,890 |
| 2005-03-23 | 384 | 385 | 379 | 382 | 165,000 | 1,910 |
| 2005-03-22 | 388 | 388 | 383 | 383 | 215,000 | 1,915 |
| 2005-03-18 | 380 | 386 | 378 | 383 | 315,000 | 1,915 |
| 2005-03-17 | 378 | 380 | 376 | 378 | 131,000 | 1,890 |
| 2005-03-16 | 378 | 380 | 375 | 375 | 196,000 | 1,875 |
| 2005-03-15 | 377 | 379 | 376 | 378 | 187,000 | 1,890 |
| 2005-03-14 | 374 | 379 | 371 | 375 | 184,000 | 1,875 |
| 2005-03-11 | 374 | 374 | 371 | 373 | 215,000 | 1,865 |
| 2005-03-10 | 372 | 374 | 370 | 372 | 102,000 | 1,860 |
| 2005-03-09 | 374 | 375 | 372 | 373 | 62,000 | 1,865 |
| 2005-03-08 | 371 | 375 | 370 | 372 | 144,000 | 1,860 |
| 2005-03-07 | 371 | 375 | 370 | 375 | 151,000 | 1,875 |
| 2005-03-04 | 370 | 374 | 370 | 370 | 146,000 | 1,850 |
| 2005-03-03 | 370 | 374 | 367 | 373 | 225,000 | 1,865 |
| 2005-03-02 | 365 | 377 | 365 | 370 | 304,000 | 1,850 |
| 2005-03-01 | 364 | 368 | 364 | 367 | 167,000 | 1,835 |
| 2005-02-28 | 364 | 368 | 363 | 367 | 171,000 | 1,835 |
| 2005-02-25 | 360 | 364 | 359 | 364 | 163,000 | 1,820 |
| 2005-02-24 | 354 | 358 | 354 | 356 | 97,000 | 1,780 |
| 2005-02-23 | 351 | 355 | 350 | 353 | 85,000 | 1,765 |
| 2005-02-22 | 363 | 363 | 355 | 355 | 117,000 | 1,775 |
| 2005-02-21 | 357 | 363 | 356 | 361 | 198,000 | 1,805 |
| 2005-02-18 | 352 | 357 | 352 | 356 | 132,000 | 1,780 |
| 2005-02-17 | 353 | 355 | 350 | 355 | 121,000 | 1,775 |
| 2005-02-16 | 361 | 361 | 351 | 356 | 212,000 | 1,780 |
| 2005-02-15 | 362 | 363 | 359 | 361 | 134,000 | 1,805 |
| 2005-02-14 | 365 | 366 | 362 | 363 | 178,000 | 1,815 |
| 2005-02-10 | 365 | 367 | 362 | 364 | 217,000 | 1,820 |
| 2005-02-09 | 364 | 365 | 360 | 360 | 178,000 | 1,800 |
| 2005-02-08 | 364 | 367 | 360 | 364 | 389,000 | 1,820 |
| 2005-02-07 | 360 | 362 | 357 | 362 | 282,000 | 1,810 |
| 2005-02-04 | 359 | 361 | 355 | 356 | 199,000 | 1,780 |
| 2005-02-03 | 358 | 361 | 356 | 358 | 414,000 | 1,790 |
| 2005-02-02 | 355 | 358 | 352 | 356 | 476,000 | 1,780 |
| 2005-02-01 | 344 | 356 | 344 | 352 | 785,000 | 1,760 |
| 2005-01-31 | 342 | 344 | 340 | 343 | 73,000 | 1,715 |
| 2005-01-28 | 341 | 343 | 340 | 342 | 66,000 | 1,710 |
| 2005-01-27 | 343 | 343 | 340 | 343 | 60,000 | 1,715 |
| 2005-01-26 | 341 | 345 | 340 | 343 | 232,000 | 1,715 |
| 2005-01-25 | 338 | 339 | 335 | 338 | 66,000 | 1,690 |
| 2005-01-24 | 339 | 340 | 336 | 337 | 68,000 | 1,685 |
| 2005-01-21 | 334 | 340 | 334 | 340 | 115,000 | 1,700 |
| 2005-01-20 | 338 | 343 | 334 | 338 | 100,000 | 1,690 |
| 2005-01-19 | 345 | 345 | 342 | 343 | 164,000 | 1,715 |
| 2005-01-18 | 343 | 348 | 341 | 345 | 462,000 | 1,725 |
| 2005-01-17 | 335 | 343 | 335 | 341 | 214,000 | 1,705 |
| 2005-01-14 | 335 | 336 | 333 | 336 | 175,000 | 1,680 |
| 2005-01-13 | 340 | 340 | 336 | 336 | 109,000 | 1,680 |
| 2005-01-12 | 343 | 344 | 338 | 341 | 277,000 | 1,705 |
| 2005-01-11 | 343 | 345 | 341 | 342 | 308,000 | 1,710 |
| 2005-01-07 | 339 | 341 | 335 | 339 | 412,000 | 1,695 |
| 2005-01-06 | 328 | 345 | 327 | 335 | 749,000 | 1,675 |
| 2005-01-05 | 318 | 325 | 318 | 324 | 290,000 | 1,620 |
| 2005-01-04 | 319 | 320 | 317 | 319 | 137,000 | 1,595 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
