4216 旭有機材(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 293 | 298 | 289 | 298 | 43,000 | 1,490 |
| 2008-12-29 | 287 | 295 | 287 | 295 | 64,000 | 1,475 |
| 2008-12-26 | 291 | 292 | 287 | 292 | 54,000 | 1,460 |
| 2008-12-25 | 287 | 291 | 287 | 291 | 26,000 | 1,455 |
| 2008-12-24 | 281 | 288 | 281 | 287 | 39,000 | 1,435 |
| 2008-12-22 | 278 | 291 | 278 | 291 | 67,000 | 1,455 |
| 2008-12-19 | 276 | 291 | 276 | 283 | 60,000 | 1,415 |
| 2008-12-18 | 288 | 292 | 279 | 281 | 98,000 | 1,405 |
| 2008-12-17 | 284 | 293 | 273 | 290 | 105,000 | 1,450 |
| 2008-12-16 | 294 | 294 | 280 | 284 | 86,000 | 1,420 |
| 2008-12-15 | 287 | 292 | 287 | 291 | 87,000 | 1,455 |
| 2008-12-12 | 282 | 292 | 277 | 279 | 293,000 | 1,395 |
| 2008-12-11 | 273 | 282 | 269 | 282 | 107,000 | 1,410 |
| 2008-12-10 | 265 | 274 | 263 | 274 | 87,000 | 1,370 |
| 2008-12-09 | 265 | 270 | 263 | 270 | 45,000 | 1,350 |
| 2008-12-08 | 257 | 270 | 257 | 269 | 88,000 | 1,345 |
| 2008-12-05 | 260 | 265 | 256 | 260 | 76,000 | 1,300 |
| 2008-12-04 | 257 | 261 | 257 | 260 | 62,000 | 1,300 |
| 2008-12-03 | 256 | 259 | 256 | 259 | 73,000 | 1,295 |
| 2008-12-02 | 261 | 262 | 256 | 257 | 99,000 | 1,285 |
| 2008-12-01 | 272 | 272 | 268 | 270 | 34,000 | 1,350 |
| 2008-11-28 | 269 | 271 | 265 | 270 | 58,000 | 1,350 |
| 2008-11-27 | 265 | 270 | 260 | 269 | 46,000 | 1,345 |
| 2008-11-26 | 272 | 272 | 266 | 267 | 58,000 | 1,335 |
| 2008-11-25 | 270 | 276 | 261 | 271 | 102,000 | 1,355 |
| 2008-11-21 | 254 | 268 | 251 | 268 | 84,000 | 1,340 |
| 2008-11-20 | 271 | 271 | 259 | 259 | 62,000 | 1,295 |
| 2008-11-19 | 269 | 271 | 265 | 266 | 55,000 | 1,330 |
| 2008-11-18 | 263 | 269 | 256 | 269 | 61,000 | 1,345 |
| 2008-11-17 | 255 | 263 | 255 | 261 | 26,000 | 1,305 |
| 2008-11-14 | 261 | 268 | 251 | 261 | 56,000 | 1,305 |
| 2008-11-13 | 255 | 262 | 255 | 259 | 50,000 | 1,295 |
| 2008-11-12 | 267 | 269 | 260 | 263 | 74,000 | 1,315 |
| 2008-11-11 | 279 | 282 | 267 | 279 | 71,000 | 1,395 |
| 2008-11-10 | 279 | 284 | 272 | 280 | 59,000 | 1,400 |
| 2008-11-07 | 279 | 279 | 265 | 270 | 71,000 | 1,350 |
| 2008-11-06 | 276 | 285 | 276 | 279 | 101,000 | 1,395 |
| 2008-11-05 | 287 | 290 | 282 | 290 | 163,000 | 1,450 |
| 2008-11-04 | 280 | 283 | 274 | 283 | 104,000 | 1,415 |
| 2008-10-31 | 276 | 277 | 261 | 276 | 208,000 | 1,380 |
| 2008-10-30 | 245 | 275 | 244 | 273 | 284,000 | 1,365 |
| 2008-10-29 | 254 | 256 | 238 | 249 | 168,000 | 1,245 |
| 2008-10-28 | 221 | 245 | 220 | 245 | 163,000 | 1,225 |
| 2008-10-27 | 240 | 245 | 225 | 229 | 170,000 | 1,145 |
| 2008-10-24 | 242 | 244 | 238 | 241 | 135,000 | 1,205 |
| 2008-10-23 | 243 | 247 | 238 | 247 | 115,000 | 1,235 |
| 2008-10-22 | 265 | 266 | 248 | 248 | 101,000 | 1,240 |
| 2008-10-21 | 268 | 273 | 257 | 269 | 117,000 | 1,345 |
| 2008-10-20 | 257 | 268 | 254 | 267 | 112,000 | 1,335 |
| 2008-10-17 | 234 | 251 | 234 | 247 | 163,000 | 1,235 |
| 2008-10-16 | 239 | 249 | 236 | 243 | 99,000 | 1,215 |
| 2008-10-15 | 256 | 262 | 245 | 262 | 72,000 | 1,310 |
| 2008-10-14 | 258 | 258 | 243 | 252 | 119,000 | 1,260 |
| 2008-10-10 | 230 | 234 | 225 | 228 | 135,000 | 1,140 |
| 2008-10-09 | 234 | 244 | 232 | 235 | 99,000 | 1,175 |
| 2008-10-08 | 242 | 245 | 232 | 235 | 183,000 | 1,175 |
| 2008-10-07 | 240 | 247 | 228 | 246 | 176,000 | 1,230 |
| 2008-10-06 | 260 | 260 | 249 | 252 | 118,000 | 1,260 |
| 2008-10-03 | 271 | 273 | 267 | 269 | 75,000 | 1,345 |
| 2008-10-02 | 284 | 284 | 273 | 276 | 72,000 | 1,380 |
| 2008-10-01 | 288 | 288 | 280 | 283 | 58,000 | 1,415 |
| 2008-09-30 | 268 | 280 | 268 | 280 | 94,000 | 1,400 |
| 2008-09-29 | 295 | 298 | 288 | 288 | 63,000 | 1,440 |
| 2008-09-26 | 305 | 305 | 290 | 293 | 165,000 | 1,465 |
| 2008-09-25 | 298 | 310 | 298 | 310 | 46,000 | 1,550 |
| 2008-09-24 | 304 | 308 | 301 | 307 | 77,000 | 1,535 |
| 2008-09-22 | 319 | 319 | 313 | 313 | 62,000 | 1,565 |
| 2008-09-19 | 302 | 315 | 302 | 315 | 97,000 | 1,575 |
| 2008-09-18 | 292 | 302 | 290 | 300 | 131,000 | 1,500 |
| 2008-09-17 | 294 | 305 | 294 | 300 | 78,000 | 1,500 |
| 2008-09-16 | 293 | 293 | 285 | 290 | 71,000 | 1,450 |
| 2008-09-12 | 299 | 299 | 295 | 297 | 104,000 | 1,485 |
| 2008-09-11 | 298 | 299 | 295 | 296 | 63,000 | 1,480 |
| 2008-09-10 | 291 | 298 | 291 | 297 | 56,000 | 1,485 |
| 2008-09-09 | 294 | 297 | 292 | 293 | 46,000 | 1,465 |
| 2008-09-08 | 296 | 300 | 296 | 298 | 48,000 | 1,490 |
| 2008-09-05 | 297 | 297 | 289 | 291 | 91,000 | 1,455 |
| 2008-09-04 | 301 | 305 | 299 | 300 | 72,000 | 1,500 |
| 2008-09-03 | 306 | 309 | 305 | 305 | 26,000 | 1,525 |
| 2008-09-02 | 310 | 310 | 302 | 304 | 52,000 | 1,520 |
| 2008-09-01 | 313 | 313 | 310 | 311 | 42,000 | 1,555 |
| 2008-08-29 | 308 | 319 | 308 | 315 | 129,000 | 1,575 |
| 2008-08-28 | 310 | 310 | 302 | 309 | 47,000 | 1,545 |
| 2008-08-27 | 313 | 314 | 311 | 314 | 41,000 | 1,570 |
| 2008-08-26 | 318 | 318 | 310 | 318 | 38,000 | 1,590 |
| 2008-08-25 | 313 | 323 | 313 | 319 | 77,000 | 1,595 |
| 2008-08-22 | 300 | 313 | 300 | 313 | 89,000 | 1,565 |
| 2008-08-21 | 304 | 304 | 299 | 304 | 27,000 | 1,520 |
| 2008-08-20 | 300 | 305 | 300 | 305 | 42,000 | 1,525 |
| 2008-08-19 | 299 | 303 | 299 | 300 | 46,000 | 1,500 |
| 2008-08-18 | 303 | 313 | 302 | 309 | 53,000 | 1,545 |
| 2008-08-15 | 297 | 302 | 297 | 302 | 43,000 | 1,510 |
| 2008-08-14 | 300 | 303 | 297 | 297 | 77,000 | 1,485 |
| 2008-08-13 | 308 | 313 | 302 | 303 | 103,000 | 1,515 |
| 2008-08-12 | 313 | 318 | 311 | 312 | 58,000 | 1,560 |
| 2008-08-11 | 311 | 316 | 309 | 315 | 81,000 | 1,575 |
| 2008-08-08 | 305 | 313 | 300 | 309 | 88,000 | 1,545 |
| 2008-08-07 | 317 | 320 | 312 | 315 | 53,000 | 1,575 |
| 2008-08-06 | 313 | 323 | 312 | 322 | 109,000 | 1,610 |
| 2008-08-05 | 312 | 314 | 310 | 310 | 49,000 | 1,550 |
| 2008-08-04 | 319 | 319 | 309 | 310 | 43,000 | 1,550 |
| 2008-08-01 | 325 | 326 | 315 | 319 | 64,000 | 1,595 |
| 2008-07-31 | 323 | 326 | 319 | 325 | 90,000 | 1,625 |
| 2008-07-30 | 314 | 322 | 314 | 320 | 127,000 | 1,600 |
| 2008-07-29 | 308 | 313 | 308 | 312 | 90,000 | 1,560 |
| 2008-07-28 | 324 | 325 | 317 | 318 | 54,000 | 1,590 |
| 2008-07-25 | 324 | 329 | 322 | 323 | 56,000 | 1,615 |
| 2008-07-24 | 325 | 331 | 324 | 331 | 133,000 | 1,655 |
| 2008-07-23 | 320 | 330 | 320 | 323 | 138,000 | 1,615 |
| 2008-07-22 | 311 | 319 | 310 | 319 | 108,000 | 1,595 |
| 2008-07-18 | 316 | 318 | 315 | 316 | 44,000 | 1,580 |
| 2008-07-17 | 312 | 317 | 312 | 315 | 61,000 | 1,575 |
| 2008-07-16 | 310 | 314 | 309 | 309 | 72,000 | 1,545 |
| 2008-07-15 | 313 | 316 | 311 | 314 | 84,000 | 1,570 |
| 2008-07-14 | 316 | 317 | 311 | 314 | 61,000 | 1,570 |
| 2008-07-11 | 318 | 318 | 313 | 315 | 166,000 | 1,575 |
| 2008-07-10 | 322 | 322 | 318 | 321 | 87,000 | 1,605 |
| 2008-07-09 | 324 | 329 | 323 | 325 | 172,000 | 1,625 |
| 2008-07-08 | 332 | 333 | 319 | 322 | 146,000 | 1,610 |
| 2008-07-07 | 328 | 332 | 325 | 331 | 81,000 | 1,655 |
| 2008-07-04 | 331 | 331 | 324 | 327 | 91,000 | 1,635 |
| 2008-07-03 | 328 | 331 | 322 | 331 | 143,000 | 1,655 |
| 2008-07-02 | 336 | 338 | 325 | 329 | 128,000 | 1,645 |
| 2008-07-01 | 333 | 343 | 333 | 337 | 282,000 | 1,685 |
| 2008-06-30 | 321 | 330 | 321 | 327 | 68,000 | 1,635 |
| 2008-06-27 | 324 | 328 | 321 | 326 | 211,000 | 1,630 |
| 2008-06-26 | 325 | 333 | 324 | 329 | 210,000 | 1,645 |
| 2008-06-25 | 317 | 325 | 317 | 322 | 83,000 | 1,610 |
| 2008-06-24 | 315 | 321 | 315 | 321 | 65,000 | 1,605 |
| 2008-06-23 | 312 | 319 | 312 | 316 | 80,000 | 1,580 |
| 2008-06-20 | 317 | 322 | 316 | 317 | 129,000 | 1,585 |
| 2008-06-19 | 322 | 325 | 314 | 317 | 167,000 | 1,585 |
| 2008-06-18 | 321 | 328 | 320 | 325 | 235,000 | 1,625 |
| 2008-06-17 | 321 | 323 | 319 | 322 | 109,000 | 1,610 |
| 2008-06-16 | 322 | 322 | 317 | 320 | 132,000 | 1,600 |
| 2008-06-13 | 310 | 316 | 310 | 315 | 166,000 | 1,575 |
| 2008-06-12 | 309 | 314 | 307 | 312 | 150,000 | 1,560 |
| 2008-06-11 | 315 | 316 | 311 | 315 | 73,000 | 1,575 |
| 2008-06-10 | 314 | 318 | 310 | 312 | 81,000 | 1,560 |
| 2008-06-09 | 309 | 313 | 307 | 311 | 133,000 | 1,555 |
| 2008-06-06 | 319 | 323 | 316 | 316 | 141,000 | 1,580 |
| 2008-06-05 | 313 | 318 | 313 | 318 | 135,000 | 1,590 |
| 2008-06-04 | 308 | 314 | 304 | 309 | 107,000 | 1,545 |
| 2008-06-03 | 306 | 309 | 304 | 305 | 81,000 | 1,525 |
| 2008-06-02 | 304 | 309 | 301 | 309 | 140,000 | 1,545 |
| 2008-05-30 | 299 | 303 | 299 | 300 | 61,000 | 1,500 |
| 2008-05-29 | 294 | 300 | 294 | 299 | 48,000 | 1,495 |
| 2008-05-28 | 301 | 301 | 295 | 295 | 103,000 | 1,475 |
| 2008-05-27 | 295 | 297 | 295 | 296 | 36,000 | 1,480 |
| 2008-05-26 | 300 | 301 | 292 | 292 | 195,000 | 1,460 |
| 2008-05-23 | 298 | 303 | 298 | 301 | 67,000 | 1,505 |
| 2008-05-22 | 298 | 301 | 297 | 301 | 100,000 | 1,505 |
| 2008-05-21 | 298 | 300 | 298 | 300 | 171,000 | 1,500 |
| 2008-05-20 | 305 | 306 | 300 | 302 | 159,000 | 1,510 |
| 2008-05-19 | 300 | 303 | 299 | 302 | 149,000 | 1,510 |
| 2008-05-16 | 297 | 300 | 297 | 298 | 133,000 | 1,490 |
| 2008-05-15 | 298 | 300 | 293 | 296 | 213,000 | 1,480 |
| 2008-05-14 | 289 | 300 | 288 | 300 | 189,000 | 1,500 |
| 2008-05-13 | 285 | 289 | 285 | 287 | 101,000 | 1,435 |
| 2008-05-12 | 286 | 288 | 284 | 285 | 95,000 | 1,425 |
| 2008-05-09 | 293 | 293 | 286 | 286 | 63,000 | 1,430 |
| 2008-05-08 | 288 | 293 | 287 | 290 | 110,000 | 1,450 |
| 2008-05-07 | 287 | 291 | 286 | 288 | 153,000 | 1,440 |
| 2008-05-02 | 287 | 289 | 284 | 288 | 100,000 | 1,440 |
| 2008-05-01 | 287 | 288 | 284 | 284 | 35,000 | 1,420 |
| 2008-04-30 | 289 | 290 | 284 | 288 | 73,000 | 1,440 |
| 2008-04-28 | 288 | 289 | 281 | 289 | 92,000 | 1,445 |
| 2008-04-25 | 285 | 286 | 282 | 285 | 49,000 | 1,425 |
| 2008-04-24 | 284 | 285 | 282 | 282 | 25,000 | 1,410 |
| 2008-04-23 | 285 | 285 | 280 | 284 | 40,000 | 1,420 |
| 2008-04-22 | 284 | 286 | 281 | 284 | 53,000 | 1,420 |
| 2008-04-21 | 285 | 290 | 285 | 288 | 70,000 | 1,440 |
| 2008-04-18 | 284 | 286 | 282 | 286 | 86,000 | 1,430 |
| 2008-04-17 | 281 | 283 | 280 | 283 | 89,000 | 1,415 |
| 2008-04-16 | 283 | 283 | 278 | 280 | 72,000 | 1,400 |
| 2008-04-15 | 284 | 285 | 281 | 282 | 57,000 | 1,410 |
| 2008-04-14 | 277 | 284 | 277 | 282 | 54,000 | 1,410 |
| 2008-04-11 | 278 | 284 | 276 | 284 | 59,000 | 1,420 |
| 2008-04-10 | 283 | 286 | 270 | 278 | 89,000 | 1,390 |
| 2008-04-09 | 289 | 292 | 285 | 287 | 108,000 | 1,435 |
| 2008-04-08 | 287 | 291 | 287 | 288 | 66,000 | 1,440 |
| 2008-04-07 | 284 | 289 | 283 | 288 | 95,000 | 1,440 |
| 2008-04-04 | 286 | 287 | 285 | 285 | 26,000 | 1,425 |
| 2008-04-03 | 282 | 288 | 282 | 288 | 64,000 | 1,440 |
| 2008-04-02 | 284 | 287 | 284 | 286 | 74,000 | 1,430 |
| 2008-04-01 | 280 | 283 | 275 | 283 | 68,000 | 1,415 |
| 2008-03-31 | 283 | 284 | 274 | 275 | 101,000 | 1,375 |
| 2008-03-28 | 282 | 284 | 278 | 283 | 77,000 | 1,415 |
| 2008-03-27 | 277 | 284 | 277 | 281 | 87,000 | 1,405 |
| 2008-03-26 | 282 | 285 | 276 | 279 | 82,000 | 1,395 |
| 2008-03-25 | 281 | 287 | 280 | 286 | 163,000 | 1,430 |
| 2008-03-24 | 285 | 288 | 281 | 283 | 105,000 | 1,415 |
| 2008-03-21 | 276 | 284 | 276 | 284 | 134,000 | 1,420 |
| 2008-03-19 | 269 | 278 | 269 | 278 | 171,000 | 1,390 |
| 2008-03-18 | 268 | 271 | 260 | 264 | 275,000 | 1,320 |
| 2008-03-17 | 266 | 267 | 259 | 267 | 179,000 | 1,335 |
| 2008-03-14 | 278 | 278 | 264 | 266 | 343,000 | 1,330 |
| 2008-03-13 | 280 | 280 | 271 | 277 | 256,000 | 1,385 |
| 2008-03-12 | 281 | 285 | 279 | 282 | 181,000 | 1,410 |
| 2008-03-11 | 271 | 281 | 270 | 281 | 281,000 | 1,405 |
| 2008-03-10 | 271 | 277 | 270 | 270 | 175,000 | 1,350 |
| 2008-03-07 | 273 | 274 | 271 | 273 | 100,000 | 1,365 |
| 2008-03-06 | 275 | 278 | 272 | 278 | 110,000 | 1,390 |
| 2008-03-05 | 272 | 273 | 269 | 271 | 114,000 | 1,355 |
| 2008-03-04 | 273 | 274 | 270 | 271 | 167,000 | 1,355 |
| 2008-03-03 | 276 | 276 | 270 | 270 | 120,000 | 1,350 |
| 2008-02-29 | 281 | 282 | 278 | 280 | 107,000 | 1,400 |
| 2008-02-28 | 282 | 287 | 280 | 287 | 131,000 | 1,435 |
| 2008-02-27 | 285 | 285 | 279 | 282 | 144,000 | 1,410 |
| 2008-02-26 | 288 | 288 | 278 | 279 | 151,000 | 1,395 |
| 2008-02-25 | 280 | 284 | 280 | 283 | 141,000 | 1,415 |
| 2008-02-22 | 274 | 279 | 269 | 279 | 200,000 | 1,395 |
| 2008-02-21 | 268 | 274 | 268 | 274 | 286,000 | 1,370 |
| 2008-02-20 | 264 | 270 | 263 | 263 | 242,000 | 1,315 |
| 2008-02-19 | 263 | 265 | 260 | 263 | 276,000 | 1,315 |
| 2008-02-18 | 260 | 264 | 259 | 262 | 359,000 | 1,310 |
| 2008-02-15 | 257 | 257 | 251 | 256 | 426,000 | 1,280 |
| 2008-02-14 | 260 | 261 | 257 | 258 | 223,000 | 1,290 |
| 2008-02-13 | 261 | 261 | 256 | 257 | 137,000 | 1,285 |
| 2008-02-12 | 258 | 259 | 255 | 257 | 272,000 | 1,285 |
| 2008-02-08 | 254 | 262 | 253 | 255 | 363,000 | 1,275 |
| 2008-02-07 | 260 | 262 | 253 | 256 | 526,000 | 1,280 |
| 2008-02-06 | 263 | 264 | 259 | 259 | 936,000 | 1,295 |
| 2008-02-05 | 289 | 291 | 281 | 286 | 226,000 | 1,430 |
| 2008-02-04 | 291 | 296 | 286 | 289 | 236,000 | 1,445 |
| 2008-02-01 | 285 | 289 | 279 | 289 | 251,000 | 1,445 |
| 2008-01-31 | 272 | 283 | 270 | 283 | 258,000 | 1,415 |
| 2008-01-30 | 281 | 284 | 273 | 276 | 215,000 | 1,380 |
| 2008-01-29 | 276 | 278 | 270 | 278 | 166,000 | 1,390 |
| 2008-01-28 | 273 | 275 | 268 | 269 | 268,000 | 1,345 |
| 2008-01-25 | 273 | 278 | 270 | 278 | 327,000 | 1,390 |
| 2008-01-24 | 264 | 272 | 263 | 270 | 365,000 | 1,350 |
| 2008-01-23 | 263 | 264 | 258 | 262 | 222,000 | 1,310 |
| 2008-01-22 | 261 | 263 | 257 | 258 | 362,000 | 1,290 |
| 2008-01-21 | 271 | 271 | 262 | 263 | 300,000 | 1,315 |
| 2008-01-18 | 265 | 277 | 260 | 273 | 521,000 | 1,365 |
| 2008-01-17 | 267 | 272 | 262 | 272 | 356,000 | 1,360 |
| 2008-01-16 | 270 | 272 | 260 | 265 | 444,000 | 1,325 |
| 2008-01-15 | 287 | 287 | 270 | 275 | 355,000 | 1,375 |
| 2008-01-11 | 295 | 295 | 285 | 288 | 292,000 | 1,440 |
| 2008-01-10 | 297 | 299 | 293 | 294 | 172,000 | 1,470 |
| 2008-01-09 | 292 | 298 | 289 | 298 | 245,000 | 1,490 |
| 2008-01-08 | 297 | 299 | 295 | 296 | 233,000 | 1,480 |
| 2008-01-07 | 308 | 310 | 298 | 299 | 186,000 | 1,495 |
| 2008-01-04 | 320 | 320 | 304 | 305 | 151,000 | 1,525 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
