4216 旭有機材(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 320 | 324 | 317 | 324 | 106,000 | 1,620 |
| 2007-12-27 | 326 | 326 | 318 | 322 | 132,000 | 1,610 |
| 2007-12-26 | 316 | 321 | 312 | 321 | 162,000 | 1,605 |
| 2007-12-25 | 315 | 317 | 312 | 312 | 134,000 | 1,560 |
| 2007-12-21 | 312 | 313 | 308 | 312 | 225,000 | 1,560 |
| 2007-12-20 | 315 | 317 | 310 | 311 | 135,000 | 1,555 |
| 2007-12-19 | 321 | 321 | 317 | 318 | 117,000 | 1,590 |
| 2007-12-18 | 322 | 322 | 318 | 321 | 96,000 | 1,605 |
| 2007-12-17 | 333 | 333 | 322 | 322 | 138,000 | 1,610 |
| 2007-12-14 | 333 | 335 | 332 | 333 | 134,000 | 1,665 |
| 2007-12-13 | 344 | 344 | 334 | 334 | 130,000 | 1,670 |
| 2007-12-12 | 338 | 340 | 333 | 340 | 99,000 | 1,700 |
| 2007-12-11 | 340 | 343 | 339 | 340 | 134,000 | 1,700 |
| 2007-12-10 | 340 | 342 | 338 | 340 | 109,000 | 1,700 |
| 2007-12-07 | 339 | 343 | 339 | 341 | 318,000 | 1,705 |
| 2007-12-06 | 339 | 345 | 338 | 338 | 92,000 | 1,690 |
| 2007-12-05 | 337 | 339 | 334 | 335 | 155,000 | 1,675 |
| 2007-12-04 | 340 | 357 | 337 | 338 | 240,000 | 1,690 |
| 2007-12-03 | 348 | 348 | 339 | 340 | 196,000 | 1,700 |
| 2007-11-30 | 335 | 345 | 335 | 339 | 337,000 | 1,695 |
| 2007-11-29 | 328 | 335 | 327 | 330 | 224,000 | 1,650 |
| 2007-11-28 | 310 | 327 | 309 | 323 | 432,000 | 1,615 |
| 2007-11-27 | 304 | 308 | 295 | 305 | 201,000 | 1,525 |
| 2007-11-26 | 296 | 306 | 291 | 304 | 320,000 | 1,520 |
| 2007-11-22 | 296 | 299 | 290 | 293 | 186,000 | 1,465 |
| 2007-11-21 | 296 | 300 | 293 | 296 | 151,000 | 1,480 |
| 2007-11-20 | 293 | 301 | 289 | 301 | 280,000 | 1,505 |
| 2007-11-19 | 310 | 310 | 289 | 292 | 473,000 | 1,460 |
| 2007-11-16 | 315 | 317 | 308 | 311 | 280,000 | 1,555 |
| 2007-11-15 | 324 | 325 | 318 | 320 | 292,000 | 1,600 |
| 2007-11-14 | 328 | 335 | 323 | 323 | 305,000 | 1,615 |
| 2007-11-13 | 320 | 328 | 320 | 321 | 236,000 | 1,605 |
| 2007-11-12 | 336 | 338 | 327 | 327 | 299,000 | 1,635 |
| 2007-11-09 | 353 | 354 | 345 | 346 | 241,000 | 1,730 |
| 2007-11-08 | 350 | 358 | 349 | 353 | 361,000 | 1,765 |
| 2007-11-07 | 398 | 399 | 389 | 390 | 122,000 | 1,950 |
| 2007-11-06 | 397 | 406 | 397 | 400 | 64,000 | 2,000 |
| 2007-11-05 | 407 | 407 | 397 | 397 | 92,000 | 1,985 |
| 2007-11-02 | 403 | 407 | 402 | 403 | 81,000 | 2,015 |
| 2007-11-01 | 412 | 414 | 406 | 407 | 83,000 | 2,035 |
| 2007-10-31 | 400 | 407 | 400 | 407 | 72,000 | 2,035 |
| 2007-10-30 | 401 | 405 | 398 | 398 | 85,000 | 1,990 |
| 2007-10-29 | 398 | 401 | 398 | 400 | 85,000 | 2,000 |
| 2007-10-26 | 399 | 400 | 395 | 398 | 65,000 | 1,990 |
| 2007-10-25 | 399 | 399 | 395 | 396 | 115,000 | 1,980 |
| 2007-10-24 | 401 | 404 | 400 | 400 | 59,000 | 2,000 |
| 2007-10-23 | 399 | 401 | 398 | 401 | 34,000 | 2,005 |
| 2007-10-22 | 399 | 399 | 396 | 398 | 127,000 | 1,990 |
| 2007-10-19 | 408 | 408 | 405 | 405 | 59,000 | 2,025 |
| 2007-10-18 | 408 | 410 | 407 | 410 | 76,000 | 2,050 |
| 2007-10-17 | 412 | 415 | 409 | 410 | 86,000 | 2,050 |
| 2007-10-16 | 423 | 425 | 412 | 414 | 114,000 | 2,070 |
| 2007-10-15 | 427 | 427 | 423 | 423 | 48,000 | 2,115 |
| 2007-10-12 | 425 | 427 | 424 | 424 | 67,000 | 2,120 |
| 2007-10-11 | 425 | 427 | 423 | 426 | 71,000 | 2,130 |
| 2007-10-10 | 425 | 429 | 424 | 424 | 49,000 | 2,120 |
| 2007-10-09 | 425 | 428 | 425 | 427 | 50,000 | 2,135 |
| 2007-10-05 | 424 | 426 | 424 | 425 | 43,000 | 2,125 |
| 2007-10-04 | 425 | 427 | 424 | 425 | 52,000 | 2,125 |
| 2007-10-03 | 425 | 427 | 424 | 427 | 69,000 | 2,135 |
| 2007-10-02 | 424 | 428 | 423 | 427 | 61,000 | 2,135 |
| 2007-10-01 | 427 | 427 | 421 | 423 | 49,000 | 2,115 |
| 2007-09-28 | 429 | 429 | 423 | 426 | 68,000 | 2,130 |
| 2007-09-27 | 426 | 431 | 425 | 428 | 78,000 | 2,140 |
| 2007-09-26 | 425 | 430 | 422 | 426 | 63,000 | 2,130 |
| 2007-09-25 | 421 | 424 | 420 | 422 | 82,000 | 2,110 |
| 2007-09-21 | 427 | 431 | 425 | 431 | 95,000 | 2,155 |
| 2007-09-20 | 426 | 428 | 423 | 423 | 102,000 | 2,115 |
| 2007-09-19 | 419 | 429 | 419 | 426 | 90,000 | 2,130 |
| 2007-09-18 | 421 | 421 | 415 | 415 | 67,000 | 2,075 |
| 2007-09-14 | 422 | 422 | 420 | 420 | 112,000 | 2,100 |
| 2007-09-13 | 423 | 423 | 415 | 417 | 58,000 | 2,085 |
| 2007-09-12 | 422 | 423 | 416 | 419 | 81,000 | 2,095 |
| 2007-09-11 | 421 | 422 | 415 | 421 | 74,000 | 2,105 |
| 2007-09-10 | 416 | 424 | 416 | 421 | 53,000 | 2,105 |
| 2007-09-07 | 423 | 428 | 422 | 426 | 71,000 | 2,130 |
| 2007-09-06 | 426 | 430 | 420 | 426 | 50,000 | 2,130 |
| 2007-09-05 | 438 | 438 | 427 | 428 | 95,000 | 2,140 |
| 2007-09-04 | 435 | 440 | 433 | 437 | 98,000 | 2,185 |
| 2007-09-03 | 436 | 437 | 433 | 434 | 52,000 | 2,170 |
| 2007-08-31 | 423 | 431 | 423 | 431 | 68,000 | 2,155 |
| 2007-08-30 | 424 | 424 | 418 | 421 | 51,000 | 2,105 |
| 2007-08-29 | 422 | 422 | 416 | 420 | 78,000 | 2,100 |
| 2007-08-28 | 426 | 428 | 425 | 427 | 68,000 | 2,135 |
| 2007-08-27 | 431 | 435 | 428 | 428 | 61,000 | 2,140 |
| 2007-08-24 | 429 | 429 | 424 | 427 | 70,000 | 2,135 |
| 2007-08-23 | 419 | 426 | 419 | 424 | 84,000 | 2,120 |
| 2007-08-22 | 411 | 418 | 411 | 416 | 57,000 | 2,080 |
| 2007-08-21 | 405 | 414 | 404 | 412 | 143,000 | 2,060 |
| 2007-08-20 | 410 | 411 | 405 | 406 | 153,000 | 2,030 |
| 2007-08-17 | 420 | 421 | 402 | 402 | 196,000 | 2,010 |
| 2007-08-16 | 425 | 425 | 408 | 420 | 272,000 | 2,100 |
| 2007-08-15 | 437 | 437 | 430 | 431 | 154,000 | 2,155 |
| 2007-08-14 | 441 | 444 | 440 | 442 | 113,000 | 2,210 |
| 2007-08-13 | 437 | 445 | 437 | 440 | 126,000 | 2,200 |
| 2007-08-10 | 443 | 447 | 440 | 442 | 137,000 | 2,210 |
| 2007-08-09 | 453 | 457 | 451 | 452 | 181,000 | 2,260 |
| 2007-08-08 | 452 | 455 | 451 | 451 | 71,000 | 2,255 |
| 2007-08-07 | 458 | 460 | 455 | 456 | 59,000 | 2,280 |
| 2007-08-06 | 456 | 460 | 453 | 460 | 81,000 | 2,300 |
| 2007-08-03 | 456 | 456 | 453 | 456 | 75,000 | 2,280 |
| 2007-08-02 | 460 | 461 | 455 | 460 | 106,000 | 2,300 |
| 2007-08-01 | 462 | 467 | 460 | 461 | 130,000 | 2,305 |
| 2007-07-31 | 462 | 468 | 462 | 465 | 70,000 | 2,325 |
| 2007-07-30 | 452 | 460 | 450 | 460 | 82,000 | 2,300 |
| 2007-07-27 | 459 | 459 | 455 | 457 | 114,000 | 2,285 |
| 2007-07-26 | 466 | 470 | 466 | 467 | 105,000 | 2,335 |
| 2007-07-25 | 465 | 469 | 464 | 467 | 94,000 | 2,335 |
| 2007-07-24 | 470 | 473 | 466 | 470 | 53,000 | 2,350 |
| 2007-07-23 | 474 | 474 | 464 | 469 | 193,000 | 2,345 |
| 2007-07-20 | 478 | 482 | 472 | 474 | 87,000 | 2,370 |
| 2007-07-19 | 475 | 479 | 471 | 475 | 88,000 | 2,375 |
| 2007-07-18 | 480 | 480 | 475 | 477 | 81,000 | 2,385 |
| 2007-07-17 | 483 | 485 | 481 | 483 | 59,000 | 2,415 |
| 2007-07-13 | 479 | 482 | 479 | 480 | 83,000 | 2,400 |
| 2007-07-12 | 483 | 485 | 475 | 477 | 143,000 | 2,385 |
| 2007-07-11 | 487 | 488 | 481 | 482 | 151,000 | 2,410 |
| 2007-07-10 | 489 | 490 | 487 | 488 | 125,000 | 2,440 |
| 2007-07-09 | 485 | 488 | 485 | 487 | 102,000 | 2,435 |
| 2007-07-06 | 490 | 490 | 483 | 483 | 197,000 | 2,415 |
| 2007-07-05 | 485 | 489 | 483 | 488 | 156,000 | 2,440 |
| 2007-07-04 | 481 | 487 | 480 | 484 | 201,000 | 2,420 |
| 2007-07-03 | 483 | 485 | 478 | 480 | 167,000 | 2,400 |
| 2007-07-02 | 474 | 480 | 473 | 479 | 145,000 | 2,395 |
| 2007-06-29 | 473 | 475 | 470 | 473 | 149,000 | 2,365 |
| 2007-06-28 | 473 | 473 | 468 | 472 | 86,000 | 2,360 |
| 2007-06-27 | 474 | 474 | 466 | 468 | 113,000 | 2,340 |
| 2007-06-26 | 475 | 475 | 469 | 470 | 188,000 | 2,350 |
| 2007-06-25 | 472 | 475 | 466 | 466 | 186,000 | 2,330 |
| 2007-06-22 | 475 | 477 | 472 | 476 | 250,000 | 2,380 |
| 2007-06-21 | 457 | 473 | 456 | 472 | 509,000 | 2,360 |
| 2007-06-20 | 456 | 456 | 453 | 453 | 64,000 | 2,265 |
| 2007-06-19 | 456 | 457 | 451 | 455 | 81,000 | 2,275 |
| 2007-06-18 | 457 | 457 | 454 | 457 | 127,000 | 2,285 |
| 2007-06-15 | 450 | 452 | 448 | 452 | 99,000 | 2,260 |
| 2007-06-14 | 450 | 450 | 446 | 449 | 50,000 | 2,245 |
| 2007-06-13 | 444 | 447 | 441 | 446 | 103,000 | 2,230 |
| 2007-06-12 | 449 | 450 | 443 | 443 | 122,000 | 2,215 |
| 2007-06-11 | 452 | 452 | 446 | 447 | 106,000 | 2,235 |
| 2007-06-08 | 455 | 455 | 448 | 450 | 234,000 | 2,250 |
| 2007-06-07 | 448 | 451 | 447 | 450 | 113,000 | 2,250 |
| 2007-06-06 | 453 | 454 | 450 | 451 | 81,000 | 2,255 |
| 2007-06-05 | 456 | 456 | 451 | 453 | 119,000 | 2,265 |
| 2007-06-04 | 458 | 458 | 455 | 456 | 112,000 | 2,280 |
| 2007-06-01 | 450 | 457 | 450 | 454 | 152,000 | 2,270 |
| 2007-05-31 | 444 | 447 | 444 | 447 | 170,000 | 2,235 |
| 2007-05-30 | 439 | 444 | 438 | 443 | 203,000 | 2,215 |
| 2007-05-29 | 440 | 442 | 430 | 434 | 460,000 | 2,170 |
| 2007-05-28 | 442 | 446 | 438 | 440 | 256,000 | 2,200 |
| 2007-05-25 | 448 | 448 | 441 | 443 | 467,000 | 2,215 |
| 2007-05-24 | 453 | 456 | 447 | 450 | 256,000 | 2,250 |
| 2007-05-23 | 453 | 455 | 450 | 452 | 227,000 | 2,260 |
| 2007-05-22 | 457 | 457 | 450 | 453 | 239,000 | 2,265 |
| 2007-05-21 | 457 | 461 | 457 | 461 | 41,000 | 2,305 |
| 2007-05-18 | 464 | 465 | 456 | 457 | 102,000 | 2,285 |
| 2007-05-17 | 471 | 474 | 464 | 464 | 82,000 | 2,320 |
| 2007-05-16 | 470 | 476 | 469 | 471 | 112,000 | 2,355 |
| 2007-05-15 | 473 | 475 | 463 | 466 | 107,000 | 2,330 |
| 2007-05-14 | 477 | 481 | 477 | 478 | 85,000 | 2,390 |
| 2007-05-11 | 486 | 486 | 480 | 482 | 103,000 | 2,410 |
| 2007-05-10 | 487 | 488 | 482 | 486 | 167,000 | 2,430 |
| 2007-05-09 | 479 | 485 | 479 | 483 | 101,000 | 2,415 |
| 2007-05-08 | 482 | 487 | 480 | 483 | 113,000 | 2,415 |
| 2007-05-07 | 479 | 485 | 477 | 484 | 220,000 | 2,420 |
| 2007-05-02 | 464 | 478 | 464 | 476 | 147,000 | 2,380 |
| 2007-05-01 | 467 | 467 | 462 | 462 | 53,000 | 2,310 |
| 2007-04-27 | 458 | 465 | 458 | 465 | 107,000 | 2,325 |
| 2007-04-26 | 461 | 464 | 461 | 462 | 82,000 | 2,310 |
| 2007-04-25 | 458 | 459 | 457 | 458 | 96,000 | 2,290 |
| 2007-04-24 | 460 | 460 | 456 | 459 | 97,000 | 2,295 |
| 2007-04-23 | 463 | 464 | 457 | 460 | 194,000 | 2,300 |
| 2007-04-20 | 462 | 465 | 460 | 463 | 126,000 | 2,315 |
| 2007-04-19 | 464 | 467 | 459 | 461 | 212,000 | 2,305 |
| 2007-04-18 | 469 | 471 | 461 | 467 | 275,000 | 2,335 |
| 2007-04-17 | 472 | 474 | 467 | 468 | 123,000 | 2,340 |
| 2007-04-16 | 467 | 475 | 467 | 472 | 122,000 | 2,360 |
| 2007-04-13 | 472 | 478 | 464 | 464 | 311,000 | 2,320 |
| 2007-04-12 | 473 | 478 | 472 | 472 | 193,000 | 2,360 |
| 2007-04-11 | 483 | 485 | 470 | 481 | 230,000 | 2,405 |
| 2007-04-10 | 491 | 491 | 487 | 488 | 49,000 | 2,440 |
| 2007-04-09 | 491 | 493 | 490 | 493 | 76,000 | 2,465 |
| 2007-04-06 | 491 | 492 | 488 | 490 | 60,000 | 2,450 |
| 2007-04-05 | 487 | 497 | 487 | 491 | 106,000 | 2,455 |
| 2007-04-04 | 492 | 492 | 487 | 489 | 117,000 | 2,445 |
| 2007-04-03 | 489 | 490 | 482 | 487 | 157,000 | 2,435 |
| 2007-04-02 | 500 | 500 | 488 | 489 | 164,000 | 2,445 |
| 2007-03-30 | 500 | 500 | 488 | 499 | 98,000 | 2,495 |
| 2007-03-29 | 489 | 501 | 489 | 499 | 149,000 | 2,495 |
| 2007-03-28 | 497 | 501 | 493 | 498 | 108,000 | 2,490 |
| 2007-03-27 | 503 | 504 | 499 | 500 | 108,000 | 2,500 |
| 2007-03-26 | 509 | 509 | 506 | 508 | 139,000 | 2,540 |
| 2007-03-23 | 508 | 508 | 501 | 506 | 168,000 | 2,530 |
| 2007-03-22 | 505 | 506 | 501 | 505 | 109,000 | 2,525 |
| 2007-03-20 | 500 | 502 | 499 | 501 | 168,000 | 2,505 |
| 2007-03-19 | 494 | 499 | 493 | 498 | 108,000 | 2,490 |
| 2007-03-16 | 499 | 500 | 493 | 494 | 158,000 | 2,470 |
| 2007-03-15 | 496 | 497 | 491 | 497 | 135,000 | 2,485 |
| 2007-03-14 | 491 | 491 | 486 | 487 | 114,000 | 2,435 |
| 2007-03-13 | 499 | 500 | 495 | 498 | 83,000 | 2,490 |
| 2007-03-12 | 504 | 504 | 501 | 502 | 59,000 | 2,510 |
| 2007-03-09 | 496 | 502 | 493 | 497 | 183,000 | 2,485 |
| 2007-03-08 | 486 | 496 | 486 | 496 | 107,000 | 2,480 |
| 2007-03-07 | 497 | 498 | 491 | 492 | 150,000 | 2,460 |
| 2007-03-06 | 480 | 497 | 478 | 492 | 173,000 | 2,460 |
| 2007-03-05 | 492 | 492 | 482 | 482 | 147,000 | 2,410 |
| 2007-03-02 | 505 | 505 | 498 | 502 | 157,000 | 2,510 |
| 2007-03-01 | 502 | 506 | 499 | 504 | 217,000 | 2,520 |
| 2007-02-28 | 479 | 501 | 479 | 499 | 269,000 | 2,495 |
| 2007-02-27 | 520 | 524 | 517 | 519 | 132,000 | 2,595 |
| 2007-02-26 | 523 | 525 | 518 | 520 | 246,000 | 2,600 |
| 2007-02-23 | 525 | 525 | 522 | 523 | 148,000 | 2,615 |
| 2007-02-22 | 524 | 525 | 522 | 525 | 117,000 | 2,625 |
| 2007-02-21 | 519 | 523 | 517 | 522 | 173,000 | 2,610 |
| 2007-02-20 | 520 | 520 | 515 | 516 | 74,000 | 2,580 |
| 2007-02-19 | 515 | 520 | 515 | 520 | 188,000 | 2,600 |
| 2007-02-16 | 515 | 518 | 514 | 516 | 69,000 | 2,580 |
| 2007-02-15 | 519 | 520 | 517 | 519 | 110,000 | 2,595 |
| 2007-02-14 | 516 | 521 | 513 | 517 | 194,000 | 2,585 |
| 2007-02-13 | 519 | 521 | 509 | 513 | 232,000 | 2,565 |
| 2007-02-09 | 517 | 523 | 516 | 519 | 239,000 | 2,595 |
| 2007-02-08 | 522 | 522 | 517 | 517 | 120,000 | 2,585 |
| 2007-02-07 | 520 | 524 | 517 | 519 | 350,000 | 2,595 |
| 2007-02-06 | 514 | 520 | 513 | 519 | 86,000 | 2,595 |
| 2007-02-05 | 518 | 519 | 513 | 513 | 103,000 | 2,565 |
| 2007-02-02 | 516 | 522 | 516 | 518 | 152,000 | 2,590 |
| 2007-02-01 | 512 | 520 | 509 | 520 | 249,000 | 2,600 |
| 2007-01-31 | 512 | 516 | 512 | 512 | 153,000 | 2,560 |
| 2007-01-30 | 514 | 514 | 510 | 511 | 106,000 | 2,555 |
| 2007-01-29 | 508 | 515 | 505 | 514 | 165,000 | 2,570 |
| 2007-01-26 | 502 | 508 | 499 | 506 | 109,000 | 2,530 |
| 2007-01-25 | 513 | 514 | 507 | 507 | 115,000 | 2,535 |
| 2007-01-24 | 510 | 518 | 508 | 515 | 298,000 | 2,575 |
| 2007-01-23 | 504 | 506 | 504 | 505 | 74,000 | 2,525 |
| 2007-01-22 | 497 | 510 | 494 | 508 | 245,000 | 2,540 |
| 2007-01-19 | 499 | 500 | 496 | 497 | 98,000 | 2,485 |
| 2007-01-18 | 502 | 505 | 501 | 501 | 56,000 | 2,505 |
| 2007-01-17 | 505 | 505 | 497 | 504 | 75,000 | 2,520 |
| 2007-01-16 | 503 | 505 | 502 | 502 | 91,000 | 2,510 |
| 2007-01-15 | 499 | 504 | 499 | 503 | 81,000 | 2,515 |
| 2007-01-12 | 494 | 503 | 494 | 500 | 184,000 | 2,500 |
| 2007-01-11 | 495 | 498 | 491 | 494 | 124,000 | 2,470 |
| 2007-01-10 | 499 | 500 | 490 | 490 | 161,000 | 2,450 |
| 2007-01-09 | 496 | 501 | 495 | 501 | 136,000 | 2,505 |
| 2007-01-05 | 505 | 506 | 497 | 497 | 137,000 | 2,485 |
| 2007-01-04 | 499 | 504 | 496 | 504 | 211,000 | 2,520 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
