4216 旭有機材(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 495 | 496 | 492 | 494 | 45,000 | 2,470 |
| 2006-12-28 | 494 | 495 | 491 | 494 | 99,000 | 2,470 |
| 2006-12-27 | 488 | 495 | 488 | 494 | 99,000 | 2,470 |
| 2006-12-26 | 492 | 492 | 483 | 490 | 166,000 | 2,450 |
| 2006-12-25 | 489 | 493 | 485 | 489 | 162,000 | 2,445 |
| 2006-12-22 | 491 | 498 | 489 | 494 | 155,000 | 2,470 |
| 2006-12-21 | 499 | 499 | 491 | 493 | 105,000 | 2,465 |
| 2006-12-20 | 491 | 498 | 491 | 498 | 109,000 | 2,490 |
| 2006-12-19 | 493 | 500 | 489 | 494 | 233,000 | 2,470 |
| 2006-12-18 | 494 | 500 | 491 | 500 | 268,000 | 2,500 |
| 2006-12-15 | 492 | 494 | 489 | 491 | 112,000 | 2,455 |
| 2006-12-14 | 493 | 494 | 489 | 491 | 119,000 | 2,455 |
| 2006-12-13 | 486 | 491 | 485 | 490 | 129,000 | 2,450 |
| 2006-12-12 | 484 | 486 | 482 | 485 | 91,000 | 2,425 |
| 2006-12-11 | 488 | 488 | 485 | 486 | 91,000 | 2,430 |
| 2006-12-08 | 480 | 485 | 477 | 484 | 162,000 | 2,420 |
| 2006-12-07 | 488 | 488 | 482 | 484 | 111,000 | 2,420 |
| 2006-12-06 | 480 | 487 | 478 | 487 | 254,000 | 2,435 |
| 2006-12-05 | 483 | 488 | 474 | 475 | 259,000 | 2,375 |
| 2006-12-04 | 465 | 475 | 465 | 475 | 288,000 | 2,375 |
| 2006-12-01 | 458 | 462 | 456 | 461 | 170,000 | 2,305 |
| 2006-11-30 | 463 | 464 | 459 | 462 | 107,000 | 2,310 |
| 2006-11-29 | 453 | 463 | 453 | 463 | 137,000 | 2,315 |
| 2006-11-28 | 447 | 456 | 447 | 456 | 104,000 | 2,280 |
| 2006-11-27 | 450 | 460 | 450 | 456 | 99,000 | 2,280 |
| 2006-11-24 | 454 | 456 | 450 | 450 | 62,000 | 2,250 |
| 2006-11-22 | 444 | 455 | 441 | 452 | 175,000 | 2,260 |
| 2006-11-21 | 441 | 449 | 440 | 443 | 120,000 | 2,215 |
| 2006-11-20 | 461 | 463 | 450 | 450 | 183,000 | 2,250 |
| 2006-11-17 | 467 | 467 | 460 | 460 | 141,000 | 2,300 |
| 2006-11-16 | 466 | 469 | 465 | 465 | 126,000 | 2,325 |
| 2006-11-15 | 467 | 468 | 464 | 465 | 114,000 | 2,325 |
| 2006-11-14 | 457 | 466 | 453 | 464 | 137,000 | 2,320 |
| 2006-11-13 | 458 | 458 | 453 | 453 | 119,000 | 2,265 |
| 2006-11-10 | 454 | 462 | 454 | 457 | 180,000 | 2,285 |
| 2006-11-09 | 457 | 463 | 452 | 459 | 404,000 | 2,295 |
| 2006-11-08 | 453 | 455 | 445 | 447 | 141,000 | 2,235 |
| 2006-11-07 | 452 | 455 | 452 | 453 | 105,000 | 2,265 |
| 2006-11-06 | 451 | 454 | 448 | 450 | 79,000 | 2,250 |
| 2006-11-02 | 448 | 455 | 448 | 454 | 83,000 | 2,270 |
| 2006-11-01 | 449 | 454 | 444 | 452 | 159,000 | 2,260 |
| 2006-10-31 | 444 | 449 | 438 | 448 | 197,000 | 2,240 |
| 2006-10-30 | 445 | 446 | 438 | 438 | 200,000 | 2,190 |
| 2006-10-27 | 447 | 447 | 441 | 441 | 102,000 | 2,205 |
| 2006-10-26 | 442 | 447 | 442 | 447 | 94,000 | 2,235 |
| 2006-10-25 | 442 | 445 | 440 | 441 | 114,000 | 2,205 |
| 2006-10-24 | 445 | 448 | 442 | 442 | 98,000 | 2,210 |
| 2006-10-23 | 441 | 448 | 441 | 445 | 130,000 | 2,225 |
| 2006-10-20 | 439 | 444 | 439 | 441 | 104,000 | 2,205 |
| 2006-10-19 | 439 | 444 | 438 | 444 | 168,000 | 2,220 |
| 2006-10-18 | 437 | 439 | 436 | 439 | 63,000 | 2,195 |
| 2006-10-17 | 443 | 443 | 437 | 438 | 77,000 | 2,190 |
| 2006-10-16 | 440 | 445 | 440 | 444 | 52,000 | 2,220 |
| 2006-10-13 | 441 | 441 | 437 | 440 | 63,000 | 2,200 |
| 2006-10-12 | 427 | 432 | 427 | 431 | 94,000 | 2,155 |
| 2006-10-11 | 440 | 446 | 431 | 432 | 108,000 | 2,160 |
| 2006-10-10 | 445 | 448 | 443 | 445 | 86,000 | 2,225 |
| 2006-10-06 | 453 | 455 | 449 | 451 | 86,000 | 2,255 |
| 2006-10-05 | 457 | 458 | 453 | 457 | 118,000 | 2,285 |
| 2006-10-04 | 462 | 464 | 452 | 456 | 101,000 | 2,280 |
| 2006-10-03 | 468 | 468 | 460 | 463 | 88,000 | 2,315 |
| 2006-10-02 | 458 | 469 | 455 | 469 | 248,000 | 2,345 |
| 2006-09-29 | 458 | 459 | 451 | 455 | 49,000 | 2,275 |
| 2006-09-28 | 456 | 458 | 452 | 457 | 61,000 | 2,285 |
| 2006-09-27 | 450 | 454 | 450 | 454 | 80,000 | 2,270 |
| 2006-09-26 | 458 | 459 | 452 | 452 | 38,000 | 2,260 |
| 2006-09-25 | 458 | 463 | 457 | 459 | 75,000 | 2,295 |
| 2006-09-22 | 455 | 460 | 455 | 457 | 59,000 | 2,285 |
| 2006-09-21 | 456 | 460 | 456 | 460 | 34,000 | 2,300 |
| 2006-09-20 | 456 | 460 | 456 | 460 | 85,000 | 2,300 |
| 2006-09-19 | 457 | 462 | 457 | 459 | 58,000 | 2,295 |
| 2006-09-15 | 455 | 457 | 450 | 455 | 86,000 | 2,275 |
| 2006-09-14 | 453 | 458 | 449 | 455 | 99,000 | 2,275 |
| 2006-09-13 | 460 | 460 | 451 | 453 | 82,000 | 2,265 |
| 2006-09-12 | 461 | 461 | 453 | 455 | 103,000 | 2,275 |
| 2006-09-11 | 464 | 466 | 460 | 461 | 85,000 | 2,305 |
| 2006-09-08 | 462 | 470 | 462 | 469 | 152,000 | 2,345 |
| 2006-09-07 | 470 | 472 | 464 | 464 | 87,000 | 2,320 |
| 2006-09-06 | 473 | 474 | 470 | 470 | 51,000 | 2,350 |
| 2006-09-05 | 470 | 473 | 469 | 471 | 94,000 | 2,355 |
| 2006-09-04 | 468 | 472 | 466 | 468 | 71,000 | 2,340 |
| 2006-09-01 | 467 | 467 | 462 | 463 | 47,000 | 2,315 |
| 2006-08-31 | 457 | 468 | 456 | 464 | 91,000 | 2,320 |
| 2006-08-30 | 459 | 461 | 454 | 457 | 55,000 | 2,285 |
| 2006-08-29 | 462 | 462 | 459 | 460 | 48,000 | 2,300 |
| 2006-08-28 | 464 | 465 | 460 | 462 | 116,000 | 2,310 |
| 2006-08-25 | 458 | 465 | 458 | 463 | 115,000 | 2,315 |
| 2006-08-24 | 464 | 465 | 459 | 460 | 100,000 | 2,300 |
| 2006-08-23 | 465 | 465 | 462 | 464 | 56,000 | 2,320 |
| 2006-08-22 | 464 | 467 | 461 | 466 | 81,000 | 2,330 |
| 2006-08-21 | 465 | 465 | 463 | 463 | 127,000 | 2,315 |
| 2006-08-18 | 457 | 462 | 455 | 462 | 121,000 | 2,310 |
| 2006-08-17 | 458 | 459 | 456 | 456 | 68,000 | 2,280 |
| 2006-08-16 | 451 | 455 | 451 | 454 | 56,000 | 2,270 |
| 2006-08-15 | 445 | 449 | 445 | 447 | 52,000 | 2,235 |
| 2006-08-14 | 439 | 443 | 438 | 442 | 61,000 | 2,210 |
| 2006-08-11 | 438 | 442 | 436 | 439 | 77,000 | 2,195 |
| 2006-08-10 | 442 | 443 | 438 | 442 | 51,000 | 2,210 |
| 2006-08-09 | 439 | 441 | 435 | 441 | 53,000 | 2,205 |
| 2006-08-08 | 435 | 441 | 433 | 441 | 29,000 | 2,205 |
| 2006-08-07 | 442 | 443 | 434 | 434 | 38,000 | 2,170 |
| 2006-08-04 | 444 | 445 | 442 | 443 | 24,000 | 2,215 |
| 2006-08-03 | 447 | 449 | 440 | 442 | 69,000 | 2,210 |
| 2006-08-02 | 442 | 450 | 436 | 449 | 108,000 | 2,245 |
| 2006-08-01 | 441 | 446 | 439 | 443 | 75,000 | 2,215 |
| 2006-07-31 | 443 | 445 | 434 | 436 | 85,000 | 2,180 |
| 2006-07-28 | 429 | 439 | 428 | 435 | 48,000 | 2,175 |
| 2006-07-27 | 426 | 433 | 425 | 433 | 54,000 | 2,165 |
| 2006-07-26 | 433 | 436 | 429 | 431 | 99,000 | 2,155 |
| 2006-07-25 | 436 | 440 | 434 | 438 | 88,000 | 2,190 |
| 2006-07-24 | 430 | 432 | 425 | 431 | 70,000 | 2,155 |
| 2006-07-21 | 438 | 439 | 434 | 437 | 42,000 | 2,185 |
| 2006-07-20 | 440 | 440 | 432 | 439 | 67,000 | 2,195 |
| 2006-07-19 | 427 | 430 | 420 | 427 | 105,000 | 2,135 |
| 2006-07-18 | 435 | 437 | 424 | 426 | 90,000 | 2,130 |
| 2006-07-14 | 451 | 452 | 445 | 445 | 111,000 | 2,225 |
| 2006-07-13 | 451 | 454 | 450 | 452 | 126,000 | 2,260 |
| 2006-07-12 | 457 | 459 | 453 | 454 | 94,000 | 2,270 |
| 2006-07-11 | 456 | 456 | 452 | 456 | 54,000 | 2,280 |
| 2006-07-10 | 451 | 455 | 450 | 452 | 131,000 | 2,260 |
| 2006-07-07 | 451 | 454 | 448 | 450 | 105,000 | 2,250 |
| 2006-07-06 | 454 | 454 | 448 | 449 | 109,000 | 2,245 |
| 2006-07-05 | 450 | 450 | 448 | 449 | 104,000 | 2,245 |
| 2006-07-04 | 450 | 454 | 446 | 449 | 123,000 | 2,245 |
| 2006-07-03 | 451 | 452 | 448 | 449 | 87,000 | 2,245 |
| 2006-06-30 | 450 | 452 | 446 | 446 | 80,000 | 2,230 |
| 2006-06-29 | 445 | 447 | 443 | 443 | 57,000 | 2,215 |
| 2006-06-28 | 443 | 448 | 442 | 443 | 46,000 | 2,215 |
| 2006-06-27 | 449 | 450 | 443 | 446 | 74,000 | 2,230 |
| 2006-06-26 | 451 | 451 | 445 | 445 | 55,000 | 2,225 |
| 2006-06-23 | 447 | 448 | 441 | 448 | 90,000 | 2,240 |
| 2006-06-22 | 447 | 448 | 438 | 446 | 208,000 | 2,230 |
| 2006-06-21 | 448 | 449 | 431 | 437 | 113,000 | 2,185 |
| 2006-06-20 | 443 | 451 | 443 | 448 | 58,000 | 2,240 |
| 2006-06-19 | 448 | 452 | 445 | 446 | 73,000 | 2,230 |
| 2006-06-16 | 450 | 450 | 442 | 446 | 103,000 | 2,230 |
| 2006-06-15 | 435 | 435 | 427 | 433 | 115,000 | 2,165 |
| 2006-06-14 | 410 | 426 | 410 | 423 | 167,000 | 2,115 |
| 2006-06-13 | 421 | 427 | 415 | 415 | 206,000 | 2,075 |
| 2006-06-12 | 419 | 428 | 418 | 427 | 186,000 | 2,135 |
| 2006-06-09 | 415 | 423 | 409 | 417 | 348,000 | 2,085 |
| 2006-06-08 | 426 | 427 | 416 | 420 | 265,000 | 2,100 |
| 2006-06-07 | 450 | 456 | 435 | 436 | 212,000 | 2,180 |
| 2006-06-06 | 448 | 453 | 445 | 447 | 103,000 | 2,235 |
| 2006-06-05 | 468 | 469 | 452 | 454 | 230,000 | 2,270 |
| 2006-06-02 | 469 | 472 | 437 | 469 | 247,000 | 2,345 |
| 2006-06-01 | 480 | 489 | 468 | 468 | 142,000 | 2,340 |
| 2006-05-31 | 475 | 488 | 472 | 473 | 120,000 | 2,365 |
| 2006-05-30 | 495 | 495 | 487 | 490 | 80,000 | 2,450 |
| 2006-05-29 | 501 | 502 | 489 | 492 | 145,000 | 2,460 |
| 2006-05-26 | 500 | 503 | 493 | 496 | 109,000 | 2,480 |
| 2006-05-25 | 485 | 494 | 484 | 488 | 106,000 | 2,440 |
| 2006-05-24 | 486 | 487 | 475 | 487 | 136,000 | 2,435 |
| 2006-05-23 | 496 | 500 | 480 | 482 | 227,000 | 2,410 |
| 2006-05-22 | 508 | 508 | 497 | 505 | 245,000 | 2,525 |
| 2006-05-19 | 482 | 503 | 482 | 500 | 533,000 | 2,500 |
| 2006-05-18 | 465 | 466 | 461 | 466 | 72,000 | 2,330 |
| 2006-05-17 | 466 | 473 | 463 | 469 | 130,000 | 2,345 |
| 2006-05-16 | 469 | 480 | 466 | 466 | 136,000 | 2,330 |
| 2006-05-15 | 465 | 479 | 465 | 470 | 76,000 | 2,350 |
| 2006-05-12 | 465 | 466 | 461 | 465 | 163,000 | 2,325 |
| 2006-05-11 | 480 | 486 | 475 | 476 | 111,000 | 2,380 |
| 2006-05-10 | 487 | 487 | 478 | 480 | 126,000 | 2,400 |
| 2006-05-09 | 490 | 496 | 486 | 487 | 99,000 | 2,435 |
| 2006-05-08 | 492 | 493 | 488 | 490 | 110,000 | 2,450 |
| 2006-05-02 | 484 | 487 | 482 | 487 | 97,000 | 2,435 |
| 2006-05-01 | 490 | 490 | 485 | 485 | 56,000 | 2,425 |
| 2006-04-28 | 491 | 493 | 484 | 485 | 112,000 | 2,425 |
| 2006-04-27 | 490 | 493 | 486 | 486 | 77,000 | 2,430 |
| 2006-04-26 | 483 | 490 | 480 | 489 | 138,000 | 2,445 |
| 2006-04-25 | 490 | 493 | 484 | 486 | 108,000 | 2,430 |
| 2006-04-24 | 492 | 497 | 484 | 485 | 210,000 | 2,425 |
| 2006-04-21 | 495 | 497 | 491 | 497 | 147,000 | 2,485 |
| 2006-04-20 | 501 | 501 | 496 | 497 | 109,000 | 2,485 |
| 2006-04-19 | 504 | 504 | 497 | 497 | 113,000 | 2,485 |
| 2006-04-18 | 496 | 503 | 496 | 503 | 101,000 | 2,515 |
| 2006-04-17 | 500 | 503 | 497 | 497 | 131,000 | 2,485 |
| 2006-04-14 | 500 | 503 | 500 | 502 | 92,000 | 2,510 |
| 2006-04-13 | 509 | 509 | 499 | 501 | 173,000 | 2,505 |
| 2006-04-12 | 510 | 512 | 502 | 503 | 122,000 | 2,515 |
| 2006-04-11 | 509 | 513 | 509 | 513 | 77,000 | 2,565 |
| 2006-04-10 | 512 | 519 | 510 | 511 | 104,000 | 2,555 |
| 2006-04-07 | 512 | 514 | 507 | 512 | 173,000 | 2,560 |
| 2006-04-06 | 506 | 515 | 506 | 510 | 133,000 | 2,550 |
| 2006-04-05 | 507 | 509 | 506 | 506 | 206,000 | 2,530 |
| 2006-04-04 | 511 | 511 | 507 | 509 | 151,000 | 2,545 |
| 2006-04-03 | 502 | 513 | 502 | 511 | 148,000 | 2,555 |
| 2006-03-31 | 513 | 513 | 506 | 506 | 118,000 | 2,530 |
| 2006-03-30 | 511 | 514 | 511 | 513 | 95,000 | 2,565 |
| 2006-03-29 | 508 | 515 | 504 | 513 | 119,000 | 2,565 |
| 2006-03-28 | 503 | 516 | 502 | 515 | 116,000 | 2,575 |
| 2006-03-27 | 513 | 517 | 513 | 515 | 129,000 | 2,575 |
| 2006-03-24 | 515 | 518 | 500 | 512 | 128,000 | 2,560 |
| 2006-03-23 | 522 | 522 | 514 | 514 | 157,000 | 2,570 |
| 2006-03-22 | 515 | 516 | 509 | 512 | 144,000 | 2,560 |
| 2006-03-20 | 505 | 523 | 505 | 517 | 318,000 | 2,585 |
| 2006-03-17 | 490 | 499 | 485 | 498 | 283,000 | 2,490 |
| 2006-03-16 | 487 | 491 | 484 | 485 | 188,000 | 2,425 |
| 2006-03-15 | 486 | 487 | 481 | 485 | 262,000 | 2,425 |
| 2006-03-14 | 485 | 485 | 482 | 483 | 257,000 | 2,415 |
| 2006-03-13 | 480 | 484 | 478 | 480 | 253,000 | 2,400 |
| 2006-03-10 | 470 | 480 | 469 | 473 | 323,000 | 2,365 |
| 2006-03-09 | 476 | 483 | 474 | 475 | 103,000 | 2,375 |
| 2006-03-08 | 476 | 479 | 473 | 473 | 91,000 | 2,365 |
| 2006-03-07 | 479 | 489 | 476 | 478 | 101,000 | 2,390 |
| 2006-03-06 | 478 | 480 | 475 | 479 | 148,000 | 2,395 |
| 2006-03-03 | 476 | 480 | 472 | 474 | 149,000 | 2,370 |
| 2006-03-02 | 476 | 480 | 475 | 476 | 93,000 | 2,380 |
| 2006-03-01 | 474 | 485 | 474 | 476 | 217,000 | 2,380 |
| 2006-02-28 | 497 | 497 | 484 | 484 | 268,000 | 2,420 |
| 2006-02-27 | 487 | 497 | 485 | 492 | 214,000 | 2,460 |
| 2006-02-24 | 480 | 485 | 475 | 481 | 221,000 | 2,405 |
| 2006-02-23 | 485 | 489 | 483 | 485 | 150,000 | 2,425 |
| 2006-02-22 | 491 | 494 | 481 | 483 | 131,000 | 2,415 |
| 2006-02-21 | 468 | 489 | 468 | 489 | 117,000 | 2,445 |
| 2006-02-20 | 489 | 491 | 468 | 475 | 147,000 | 2,375 |
| 2006-02-17 | 503 | 508 | 490 | 491 | 163,000 | 2,455 |
| 2006-02-16 | 505 | 505 | 498 | 498 | 80,000 | 2,490 |
| 2006-02-15 | 509 | 511 | 503 | 505 | 112,000 | 2,525 |
| 2006-02-14 | 492 | 506 | 488 | 506 | 192,000 | 2,530 |
| 2006-02-13 | 520 | 520 | 501 | 507 | 174,000 | 2,535 |
| 2006-02-10 | 530 | 531 | 511 | 520 | 148,000 | 2,600 |
| 2006-02-09 | 540 | 543 | 526 | 529 | 268,000 | 2,645 |
| 2006-02-08 | 544 | 549 | 531 | 533 | 232,000 | 2,665 |
| 2006-02-07 | 545 | 546 | 542 | 545 | 167,000 | 2,725 |
| 2006-02-06 | 542 | 544 | 534 | 544 | 110,000 | 2,720 |
| 2006-02-03 | 540 | 541 | 538 | 540 | 84,000 | 2,700 |
| 2006-02-02 | 535 | 545 | 534 | 542 | 119,000 | 2,710 |
| 2006-02-01 | 540 | 543 | 535 | 539 | 141,000 | 2,695 |
| 2006-01-31 | 551 | 554 | 543 | 543 | 135,000 | 2,715 |
| 2006-01-30 | 551 | 559 | 546 | 549 | 257,000 | 2,745 |
| 2006-01-27 | 547 | 549 | 542 | 545 | 102,000 | 2,725 |
| 2006-01-26 | 530 | 537 | 527 | 537 | 92,000 | 2,685 |
| 2006-01-25 | 519 | 529 | 517 | 522 | 85,000 | 2,610 |
| 2006-01-24 | 510 | 520 | 501 | 517 | 97,000 | 2,585 |
| 2006-01-23 | 500 | 520 | 492 | 510 | 259,000 | 2,550 |
| 2006-01-20 | 538 | 538 | 516 | 516 | 172,000 | 2,580 |
| 2006-01-19 | 504 | 538 | 501 | 535 | 369,000 | 2,675 |
| 2006-01-18 | 540 | 540 | 475 | 524 | 369,000 | 2,620 |
| 2006-01-17 | 553 | 555 | 543 | 543 | 206,000 | 2,715 |
| 2006-01-16 | 548 | 557 | 548 | 555 | 152,000 | 2,775 |
| 2006-01-13 | 546 | 552 | 545 | 548 | 144,000 | 2,740 |
| 2006-01-12 | 543 | 555 | 543 | 546 | 182,000 | 2,730 |
| 2006-01-11 | 548 | 550 | 540 | 549 | 191,000 | 2,745 |
| 2006-01-10 | 558 | 564 | 545 | 545 | 300,000 | 2,725 |
| 2006-01-06 | 528 | 543 | 527 | 541 | 200,000 | 2,705 |
| 2006-01-05 | 521 | 532 | 521 | 528 | 164,000 | 2,640 |
| 2006-01-04 | 519 | 522 | 517 | 520 | 145,000 | 2,600 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
