4216 旭有機材(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 209 | 210 | 205 | 207 | 105,000 | 1,035 |
| 2009-12-29 | 208 | 209 | 208 | 209 | 62,000 | 1,045 |
| 2009-12-28 | 206 | 209 | 205 | 206 | 98,000 | 1,030 |
| 2009-12-25 | 207 | 207 | 205 | 206 | 72,000 | 1,030 |
| 2009-12-24 | 207 | 208 | 206 | 207 | 92,000 | 1,035 |
| 2009-12-22 | 207 | 209 | 207 | 208 | 43,000 | 1,040 |
| 2009-12-21 | 210 | 211 | 207 | 207 | 48,000 | 1,035 |
| 2009-12-18 | 209 | 210 | 207 | 210 | 46,000 | 1,050 |
| 2009-12-17 | 213 | 213 | 211 | 211 | 44,000 | 1,055 |
| 2009-12-16 | 211 | 213 | 210 | 212 | 94,000 | 1,060 |
| 2009-12-15 | 203 | 207 | 203 | 206 | 76,000 | 1,030 |
| 2009-12-14 | 204 | 205 | 203 | 204 | 51,000 | 1,020 |
| 2009-12-11 | 206 | 206 | 203 | 205 | 122,000 | 1,025 |
| 2009-12-10 | 202 | 205 | 201 | 203 | 97,000 | 1,015 |
| 2009-12-09 | 205 | 205 | 200 | 200 | 91,000 | 1,000 |
| 2009-12-08 | 203 | 205 | 203 | 204 | 79,000 | 1,020 |
| 2009-12-07 | 205 | 208 | 204 | 206 | 101,000 | 1,030 |
| 2009-12-04 | 202 | 205 | 202 | 203 | 58,000 | 1,015 |
| 2009-12-03 | 204 | 206 | 202 | 205 | 185,000 | 1,025 |
| 2009-12-02 | 205 | 205 | 202 | 203 | 83,000 | 1,015 |
| 2009-12-01 | 199 | 204 | 198 | 204 | 78,000 | 1,020 |
| 2009-11-30 | 193 | 199 | 193 | 198 | 125,000 | 990 |
| 2009-11-27 | 196 | 196 | 191 | 192 | 96,000 | 960 |
| 2009-11-26 | 198 | 201 | 197 | 198 | 47,000 | 990 |
| 2009-11-25 | 197 | 198 | 195 | 196 | 106,000 | 980 |
| 2009-11-24 | 202 | 202 | 197 | 199 | 64,000 | 995 |
| 2009-11-20 | 201 | 201 | 198 | 200 | 108,000 | 1,000 |
| 2009-11-19 | 202 | 202 | 200 | 202 | 120,000 | 1,010 |
| 2009-11-18 | 201 | 203 | 201 | 202 | 71,000 | 1,010 |
| 2009-11-17 | 206 | 206 | 202 | 203 | 64,000 | 1,015 |
| 2009-11-16 | 205 | 207 | 204 | 204 | 97,000 | 1,020 |
| 2009-11-13 | 200 | 205 | 200 | 204 | 128,000 | 1,020 |
| 2009-11-12 | 216 | 216 | 207 | 209 | 125,000 | 1,045 |
| 2009-11-11 | 218 | 220 | 217 | 217 | 38,000 | 1,085 |
| 2009-11-10 | 219 | 220 | 217 | 218 | 61,000 | 1,090 |
| 2009-11-09 | 219 | 219 | 214 | 216 | 93,000 | 1,080 |
| 2009-11-06 | 226 | 226 | 219 | 219 | 71,000 | 1,095 |
| 2009-11-05 | 227 | 227 | 222 | 223 | 41,000 | 1,115 |
| 2009-11-04 | 226 | 227 | 224 | 225 | 27,000 | 1,125 |
| 2009-11-02 | 226 | 227 | 225 | 226 | 47,000 | 1,130 |
| 2009-10-30 | 224 | 229 | 222 | 229 | 58,000 | 1,145 |
| 2009-10-29 | 222 | 225 | 221 | 224 | 87,000 | 1,120 |
| 2009-10-28 | 226 | 227 | 224 | 225 | 42,000 | 1,125 |
| 2009-10-27 | 229 | 230 | 225 | 225 | 85,000 | 1,125 |
| 2009-10-26 | 232 | 233 | 228 | 231 | 81,000 | 1,155 |
| 2009-10-23 | 232 | 232 | 229 | 231 | 65,000 | 1,155 |
| 2009-10-22 | 229 | 231 | 228 | 228 | 54,000 | 1,140 |
| 2009-10-21 | 234 | 235 | 231 | 233 | 59,000 | 1,165 |
| 2009-10-20 | 232 | 234 | 232 | 234 | 38,000 | 1,170 |
| 2009-10-19 | 227 | 231 | 227 | 231 | 58,000 | 1,155 |
| 2009-10-16 | 227 | 228 | 226 | 228 | 49,000 | 1,140 |
| 2009-10-15 | 228 | 231 | 227 | 227 | 45,000 | 1,135 |
| 2009-10-14 | 231 | 231 | 226 | 227 | 58,000 | 1,135 |
| 2009-10-13 | 226 | 230 | 226 | 229 | 41,000 | 1,145 |
| 2009-10-09 | 226 | 229 | 225 | 227 | 44,000 | 1,135 |
| 2009-10-08 | 227 | 227 | 225 | 225 | 51,000 | 1,125 |
| 2009-10-07 | 223 | 227 | 223 | 227 | 79,000 | 1,135 |
| 2009-10-06 | 226 | 227 | 221 | 223 | 80,000 | 1,115 |
| 2009-10-05 | 226 | 226 | 223 | 224 | 80,000 | 1,120 |
| 2009-10-02 | 228 | 228 | 225 | 226 | 96,000 | 1,130 |
| 2009-10-01 | 239 | 239 | 232 | 232 | 59,000 | 1,160 |
| 2009-09-30 | 234 | 240 | 234 | 240 | 56,000 | 1,200 |
| 2009-09-29 | 232 | 232 | 230 | 232 | 46,000 | 1,160 |
| 2009-09-28 | 232 | 232 | 229 | 230 | 65,000 | 1,150 |
| 2009-09-25 | 235 | 236 | 234 | 234 | 65,000 | 1,170 |
| 2009-09-24 | 239 | 239 | 235 | 238 | 135,000 | 1,190 |
| 2009-09-18 | 236 | 238 | 235 | 237 | 70,000 | 1,185 |
| 2009-09-17 | 235 | 239 | 234 | 237 | 86,000 | 1,185 |
| 2009-09-16 | 238 | 238 | 233 | 233 | 111,000 | 1,165 |
| 2009-09-15 | 236 | 239 | 236 | 238 | 74,000 | 1,190 |
| 2009-09-14 | 240 | 240 | 235 | 237 | 90,000 | 1,185 |
| 2009-09-11 | 245 | 245 | 238 | 239 | 170,000 | 1,195 |
| 2009-09-10 | 240 | 243 | 240 | 243 | 62,000 | 1,215 |
| 2009-09-09 | 241 | 241 | 238 | 239 | 79,000 | 1,195 |
| 2009-09-08 | 239 | 240 | 236 | 239 | 105,000 | 1,195 |
| 2009-09-07 | 239 | 240 | 237 | 239 | 65,000 | 1,195 |
| 2009-09-04 | 238 | 239 | 237 | 237 | 158,000 | 1,185 |
| 2009-09-03 | 239 | 240 | 239 | 239 | 78,000 | 1,195 |
| 2009-09-02 | 242 | 242 | 239 | 239 | 239,000 | 1,195 |
| 2009-09-01 | 244 | 245 | 242 | 243 | 129,000 | 1,215 |
| 2009-08-31 | 244 | 247 | 243 | 245 | 113,000 | 1,225 |
| 2009-08-28 | 244 | 246 | 243 | 244 | 125,000 | 1,220 |
| 2009-08-27 | 246 | 246 | 242 | 243 | 141,000 | 1,215 |
| 2009-08-26 | 245 | 245 | 243 | 245 | 86,000 | 1,225 |
| 2009-08-25 | 243 | 246 | 243 | 243 | 91,000 | 1,215 |
| 2009-08-24 | 243 | 246 | 243 | 244 | 102,000 | 1,220 |
| 2009-08-21 | 244 | 244 | 239 | 239 | 141,000 | 1,195 |
| 2009-08-20 | 243 | 243 | 240 | 243 | 212,000 | 1,215 |
| 2009-08-19 | 242 | 243 | 241 | 242 | 132,000 | 1,210 |
| 2009-08-18 | 242 | 243 | 240 | 242 | 187,000 | 1,210 |
| 2009-08-17 | 247 | 247 | 243 | 244 | 152,000 | 1,220 |
| 2009-08-14 | 245 | 247 | 245 | 245 | 80,000 | 1,225 |
| 2009-08-13 | 245 | 245 | 244 | 244 | 83,000 | 1,220 |
| 2009-08-12 | 245 | 245 | 241 | 243 | 169,000 | 1,215 |
| 2009-08-11 | 246 | 247 | 243 | 245 | 71,000 | 1,225 |
| 2009-08-10 | 245 | 247 | 244 | 246 | 98,000 | 1,230 |
| 2009-08-07 | 247 | 247 | 240 | 243 | 416,000 | 1,215 |
| 2009-08-06 | 250 | 251 | 248 | 249 | 54,000 | 1,245 |
| 2009-08-05 | 251 | 253 | 248 | 248 | 87,000 | 1,240 |
| 2009-08-04 | 250 | 251 | 249 | 250 | 38,000 | 1,250 |
| 2009-08-03 | 249 | 249 | 246 | 248 | 53,000 | 1,240 |
| 2009-07-31 | 250 | 250 | 248 | 248 | 69,000 | 1,240 |
| 2009-07-30 | 249 | 249 | 246 | 249 | 64,000 | 1,245 |
| 2009-07-29 | 251 | 251 | 248 | 250 | 27,000 | 1,250 |
| 2009-07-28 | 252 | 252 | 249 | 252 | 43,000 | 1,260 |
| 2009-07-27 | 251 | 253 | 250 | 251 | 108,000 | 1,255 |
| 2009-07-24 | 249 | 250 | 247 | 248 | 60,000 | 1,240 |
| 2009-07-23 | 248 | 248 | 245 | 247 | 75,000 | 1,235 |
| 2009-07-22 | 247 | 248 | 245 | 246 | 96,000 | 1,230 |
| 2009-07-21 | 244 | 249 | 243 | 247 | 82,000 | 1,235 |
| 2009-07-17 | 245 | 245 | 241 | 241 | 83,000 | 1,205 |
| 2009-07-16 | 245 | 245 | 241 | 241 | 110,000 | 1,205 |
| 2009-07-15 | 245 | 245 | 242 | 242 | 76,000 | 1,210 |
| 2009-07-14 | 243 | 244 | 238 | 241 | 126,000 | 1,205 |
| 2009-07-13 | 245 | 247 | 238 | 238 | 164,000 | 1,190 |
| 2009-07-10 | 246 | 249 | 244 | 249 | 172,000 | 1,245 |
| 2009-07-09 | 250 | 250 | 245 | 245 | 128,000 | 1,225 |
| 2009-07-08 | 250 | 250 | 247 | 249 | 167,000 | 1,245 |
| 2009-07-07 | 254 | 262 | 251 | 253 | 183,000 | 1,265 |
| 2009-07-06 | 259 | 259 | 250 | 255 | 168,000 | 1,275 |
| 2009-07-03 | 258 | 260 | 255 | 258 | 180,000 | 1,290 |
| 2009-07-02 | 266 | 266 | 260 | 260 | 172,000 | 1,300 |
| 2009-07-01 | 260 | 270 | 259 | 262 | 352,000 | 1,310 |
| 2009-06-30 | 257 | 262 | 257 | 260 | 182,000 | 1,300 |
| 2009-06-29 | 262 | 262 | 256 | 257 | 84,000 | 1,285 |
| 2009-06-26 | 265 | 265 | 258 | 261 | 177,000 | 1,305 |
| 2009-06-25 | 254 | 263 | 254 | 260 | 431,000 | 1,300 |
| 2009-06-24 | 253 | 258 | 248 | 252 | 355,000 | 1,260 |
| 2009-06-23 | 245 | 253 | 242 | 253 | 310,000 | 1,265 |
| 2009-06-22 | 244 | 249 | 243 | 248 | 196,000 | 1,240 |
| 2009-06-19 | 247 | 247 | 240 | 240 | 101,000 | 1,200 |
| 2009-06-18 | 248 | 248 | 245 | 245 | 67,000 | 1,225 |
| 2009-06-17 | 245 | 251 | 244 | 246 | 218,000 | 1,230 |
| 2009-06-16 | 256 | 256 | 245 | 245 | 237,000 | 1,225 |
| 2009-06-15 | 256 | 257 | 253 | 255 | 177,000 | 1,275 |
| 2009-06-12 | 256 | 257 | 253 | 255 | 204,000 | 1,275 |
| 2009-06-11 | 257 | 258 | 251 | 253 | 178,000 | 1,265 |
| 2009-06-10 | 255 | 256 | 253 | 256 | 153,000 | 1,280 |
| 2009-06-09 | 257 | 257 | 254 | 255 | 79,000 | 1,275 |
| 2009-06-08 | 259 | 259 | 256 | 256 | 61,000 | 1,280 |
| 2009-06-05 | 257 | 258 | 254 | 255 | 74,000 | 1,275 |
| 2009-06-04 | 254 | 260 | 254 | 255 | 110,000 | 1,275 |
| 2009-06-03 | 256 | 258 | 254 | 255 | 62,000 | 1,275 |
| 2009-06-02 | 260 | 260 | 256 | 256 | 57,000 | 1,280 |
| 2009-06-01 | 256 | 259 | 255 | 257 | 98,000 | 1,285 |
| 2009-05-29 | 255 | 255 | 252 | 254 | 48,000 | 1,270 |
| 2009-05-28 | 250 | 255 | 250 | 255 | 84,000 | 1,275 |
| 2009-05-27 | 260 | 260 | 253 | 254 | 74,000 | 1,270 |
| 2009-05-26 | 256 | 256 | 248 | 255 | 114,000 | 1,275 |
| 2009-05-25 | 263 | 263 | 252 | 253 | 134,000 | 1,265 |
| 2009-05-22 | 250 | 275 | 247 | 265 | 187,000 | 1,325 |
| 2009-05-21 | 251 | 251 | 247 | 248 | 80,000 | 1,240 |
| 2009-05-20 | 245 | 248 | 243 | 248 | 77,000 | 1,240 |
| 2009-05-19 | 243 | 247 | 243 | 247 | 47,000 | 1,235 |
| 2009-05-18 | 247 | 247 | 242 | 242 | 54,000 | 1,210 |
| 2009-05-15 | 244 | 248 | 241 | 245 | 88,000 | 1,225 |
| 2009-05-14 | 240 | 242 | 238 | 239 | 114,000 | 1,195 |
| 2009-05-13 | 251 | 251 | 244 | 248 | 42,000 | 1,240 |
| 2009-05-12 | 251 | 255 | 248 | 248 | 48,000 | 1,240 |
| 2009-05-11 | 248 | 257 | 248 | 250 | 49,000 | 1,250 |
| 2009-05-08 | 249 | 249 | 245 | 249 | 41,000 | 1,245 |
| 2009-05-07 | 253 | 253 | 247 | 250 | 79,000 | 1,250 |
| 2009-05-01 | 247 | 247 | 243 | 243 | 36,000 | 1,215 |
| 2009-04-30 | 240 | 246 | 240 | 243 | 48,000 | 1,215 |
| 2009-04-28 | 242 | 245 | 237 | 237 | 71,000 | 1,185 |
| 2009-04-27 | 248 | 248 | 242 | 242 | 50,000 | 1,210 |
| 2009-04-24 | 248 | 249 | 243 | 244 | 61,000 | 1,220 |
| 2009-04-23 | 242 | 253 | 242 | 252 | 82,000 | 1,260 |
| 2009-04-22 | 250 | 250 | 245 | 245 | 61,000 | 1,225 |
| 2009-04-21 | 252 | 254 | 250 | 253 | 76,000 | 1,265 |
| 2009-04-20 | 257 | 262 | 256 | 258 | 28,000 | 1,290 |
| 2009-04-17 | 253 | 257 | 253 | 256 | 49,000 | 1,280 |
| 2009-04-16 | 260 | 264 | 255 | 258 | 26,000 | 1,290 |
| 2009-04-15 | 261 | 261 | 258 | 261 | 20,000 | 1,305 |
| 2009-04-14 | 261 | 262 | 255 | 261 | 45,000 | 1,305 |
| 2009-04-13 | 263 | 263 | 260 | 261 | 10,000 | 1,305 |
| 2009-04-10 | 267 | 268 | 261 | 263 | 61,000 | 1,315 |
| 2009-04-09 | 259 | 268 | 259 | 265 | 44,000 | 1,325 |
| 2009-04-08 | 256 | 261 | 256 | 258 | 68,000 | 1,290 |
| 2009-04-07 | 269 | 269 | 263 | 264 | 39,000 | 1,320 |
| 2009-04-06 | 272 | 275 | 270 | 270 | 71,000 | 1,350 |
| 2009-04-03 | 279 | 284 | 275 | 275 | 41,000 | 1,375 |
| 2009-04-02 | 279 | 284 | 274 | 284 | 84,000 | 1,420 |
| 2009-04-01 | 270 | 271 | 268 | 270 | 38,000 | 1,350 |
| 2009-03-31 | 276 | 276 | 269 | 270 | 37,000 | 1,350 |
| 2009-03-30 | 275 | 280 | 275 | 276 | 48,000 | 1,380 |
| 2009-03-27 | 277 | 283 | 275 | 275 | 75,000 | 1,375 |
| 2009-03-26 | 273 | 278 | 270 | 277 | 72,000 | 1,385 |
| 2009-03-25 | 270 | 270 | 263 | 269 | 66,000 | 1,345 |
| 2009-03-24 | 264 | 264 | 258 | 262 | 80,000 | 1,310 |
| 2009-03-23 | 252 | 256 | 248 | 256 | 64,000 | 1,280 |
| 2009-03-19 | 252 | 253 | 248 | 248 | 72,000 | 1,240 |
| 2009-03-18 | 256 | 261 | 251 | 256 | 73,000 | 1,280 |
| 2009-03-17 | 252 | 256 | 252 | 255 | 40,000 | 1,275 |
| 2009-03-16 | 250 | 273 | 250 | 256 | 135,000 | 1,280 |
| 2009-03-13 | 247 | 257 | 247 | 250 | 263,000 | 1,250 |
| 2009-03-12 | 256 | 262 | 250 | 252 | 154,000 | 1,260 |
| 2009-03-11 | 259 | 262 | 256 | 259 | 39,000 | 1,295 |
| 2009-03-10 | 255 | 258 | 248 | 251 | 87,000 | 1,255 |
| 2009-03-09 | 258 | 260 | 254 | 260 | 66,000 | 1,300 |
| 2009-03-06 | 264 | 266 | 261 | 262 | 120,000 | 1,310 |
| 2009-03-05 | 272 | 275 | 269 | 274 | 123,000 | 1,370 |
| 2009-03-04 | 256 | 268 | 256 | 267 | 67,000 | 1,335 |
| 2009-03-03 | 265 | 268 | 264 | 264 | 59,000 | 1,320 |
| 2009-03-02 | 279 | 280 | 267 | 270 | 84,000 | 1,350 |
| 2009-02-27 | 275 | 280 | 267 | 278 | 115,000 | 1,390 |
| 2009-02-26 | 267 | 276 | 262 | 275 | 201,000 | 1,375 |
| 2009-02-25 | 260 | 266 | 253 | 266 | 122,000 | 1,330 |
| 2009-02-24 | 245 | 255 | 245 | 255 | 136,000 | 1,275 |
| 2009-02-23 | 244 | 255 | 242 | 255 | 123,000 | 1,275 |
| 2009-02-20 | 243 | 254 | 243 | 254 | 153,000 | 1,270 |
| 2009-02-19 | 247 | 250 | 242 | 242 | 99,000 | 1,210 |
| 2009-02-18 | 239 | 250 | 238 | 250 | 108,000 | 1,250 |
| 2009-02-17 | 239 | 243 | 237 | 237 | 105,000 | 1,185 |
| 2009-02-16 | 241 | 247 | 241 | 247 | 166,000 | 1,235 |
| 2009-02-13 | 253 | 253 | 239 | 241 | 215,000 | 1,205 |
| 2009-02-12 | 251 | 253 | 246 | 253 | 239,000 | 1,265 |
| 2009-02-10 | 261 | 266 | 261 | 264 | 86,000 | 1,320 |
| 2009-02-09 | 268 | 270 | 258 | 260 | 117,000 | 1,300 |
| 2009-02-06 | 279 | 281 | 270 | 273 | 124,000 | 1,365 |
| 2009-02-05 | 281 | 284 | 276 | 283 | 129,000 | 1,415 |
| 2009-02-04 | 278 | 283 | 275 | 281 | 96,000 | 1,405 |
| 2009-02-03 | 275 | 284 | 275 | 283 | 99,000 | 1,415 |
| 2009-02-02 | 288 | 289 | 280 | 283 | 72,000 | 1,415 |
| 2009-01-30 | 284 | 287 | 282 | 285 | 77,000 | 1,425 |
| 2009-01-29 | 283 | 289 | 281 | 289 | 93,000 | 1,445 |
| 2009-01-28 | 287 | 288 | 276 | 280 | 77,000 | 1,400 |
| 2009-01-27 | 280 | 295 | 278 | 295 | 61,000 | 1,475 |
| 2009-01-26 | 281 | 281 | 271 | 273 | 88,000 | 1,365 |
| 2009-01-23 | 278 | 282 | 277 | 281 | 66,000 | 1,405 |
| 2009-01-22 | 290 | 291 | 280 | 286 | 146,000 | 1,430 |
| 2009-01-21 | 281 | 297 | 281 | 294 | 111,000 | 1,470 |
| 2009-01-20 | 296 | 296 | 286 | 289 | 82,000 | 1,445 |
| 2009-01-19 | 295 | 300 | 288 | 300 | 107,000 | 1,500 |
| 2009-01-16 | 278 | 296 | 278 | 294 | 135,000 | 1,470 |
| 2009-01-15 | 276 | 287 | 273 | 282 | 140,000 | 1,410 |
| 2009-01-14 | 280 | 290 | 279 | 288 | 68,000 | 1,440 |
| 2009-01-13 | 290 | 290 | 281 | 281 | 80,000 | 1,405 |
| 2009-01-09 | 290 | 294 | 284 | 290 | 74,000 | 1,450 |
| 2009-01-08 | 293 | 294 | 288 | 289 | 105,000 | 1,445 |
| 2009-01-07 | 298 | 302 | 298 | 300 | 108,000 | 1,500 |
| 2009-01-06 | 298 | 302 | 296 | 302 | 83,000 | 1,510 |
| 2009-01-05 | 301 | 303 | 298 | 299 | 33,000 | 1,495 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
