4216 旭有機材(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 216 | 218 | 213 | 215 | 70,000 | 1,075 |
| 2010-12-29 | 213 | 219 | 213 | 217 | 112,000 | 1,085 |
| 2010-12-28 | 215 | 217 | 214 | 214 | 32,000 | 1,070 |
| 2010-12-27 | 215 | 217 | 214 | 215 | 159,000 | 1,075 |
| 2010-12-24 | 218 | 222 | 217 | 217 | 375,000 | 1,085 |
| 2010-12-22 | 209 | 213 | 209 | 212 | 118,000 | 1,060 |
| 2010-12-21 | 211 | 212 | 210 | 211 | 110,000 | 1,055 |
| 2010-12-20 | 212 | 212 | 211 | 212 | 71,000 | 1,060 |
| 2010-12-17 | 213 | 213 | 211 | 213 | 118,000 | 1,065 |
| 2010-12-16 | 214 | 214 | 212 | 213 | 105,000 | 1,065 |
| 2010-12-15 | 213 | 214 | 211 | 213 | 136,000 | 1,065 |
| 2010-12-14 | 206 | 212 | 206 | 212 | 172,000 | 1,060 |
| 2010-12-13 | 207 | 210 | 207 | 209 | 85,000 | 1,045 |
| 2010-12-10 | 211 | 211 | 209 | 210 | 179,000 | 1,050 |
| 2010-12-09 | 209 | 210 | 207 | 208 | 109,000 | 1,040 |
| 2010-12-08 | 202 | 208 | 202 | 208 | 140,000 | 1,040 |
| 2010-12-07 | 201 | 205 | 201 | 205 | 82,000 | 1,025 |
| 2010-12-06 | 201 | 205 | 201 | 205 | 95,000 | 1,025 |
| 2010-12-03 | 201 | 201 | 199 | 201 | 83,000 | 1,005 |
| 2010-12-02 | 197 | 202 | 197 | 199 | 136,000 | 995 |
| 2010-12-01 | 196 | 198 | 196 | 197 | 68,000 | 985 |
| 2010-11-30 | 200 | 200 | 199 | 200 | 84,000 | 1,000 |
| 2010-11-29 | 198 | 201 | 198 | 200 | 79,000 | 1,000 |
| 2010-11-26 | 204 | 204 | 199 | 200 | 90,000 | 1,000 |
| 2010-11-25 | 199 | 202 | 199 | 201 | 67,000 | 1,005 |
| 2010-11-24 | 200 | 202 | 199 | 200 | 59,000 | 1,000 |
| 2010-11-22 | 202 | 205 | 202 | 204 | 80,000 | 1,020 |
| 2010-11-19 | 196 | 202 | 196 | 201 | 188,000 | 1,005 |
| 2010-11-18 | 197 | 198 | 189 | 196 | 86,000 | 980 |
| 2010-11-17 | 193 | 197 | 193 | 196 | 69,000 | 980 |
| 2010-11-16 | 194 | 194 | 193 | 194 | 29,000 | 970 |
| 2010-11-15 | 192 | 195 | 191 | 195 | 44,000 | 975 |
| 2010-11-12 | 195 | 195 | 192 | 192 | 34,000 | 960 |
| 2010-11-11 | 193 | 194 | 193 | 194 | 39,000 | 970 |
| 2010-11-10 | 190 | 194 | 190 | 193 | 39,000 | 965 |
| 2010-11-09 | 194 | 194 | 184 | 193 | 62,000 | 965 |
| 2010-11-08 | 193 | 194 | 193 | 194 | 45,000 | 970 |
| 2010-11-05 | 192 | 194 | 191 | 193 | 70,000 | 965 |
| 2010-11-04 | 186 | 189 | 186 | 188 | 54,000 | 940 |
| 2010-11-02 | 188 | 188 | 184 | 185 | 60,000 | 925 |
| 2010-11-01 | 187 | 187 | 185 | 185 | 64,000 | 925 |
| 2010-10-29 | 187 | 189 | 186 | 186 | 138,000 | 930 |
| 2010-10-28 | 187 | 189 | 187 | 189 | 132,000 | 945 |
| 2010-10-27 | 192 | 192 | 188 | 188 | 47,000 | 940 |
| 2010-10-26 | 190 | 195 | 190 | 191 | 141,000 | 955 |
| 2010-10-25 | 188 | 192 | 188 | 190 | 89,000 | 950 |
| 2010-10-22 | 188 | 190 | 188 | 190 | 38,000 | 950 |
| 2010-10-21 | 189 | 189 | 188 | 189 | 83,000 | 945 |
| 2010-10-20 | 191 | 191 | 188 | 188 | 79,000 | 940 |
| 2010-10-19 | 190 | 193 | 190 | 191 | 83,000 | 955 |
| 2010-10-18 | 192 | 194 | 191 | 193 | 41,000 | 965 |
| 2010-10-15 | 197 | 197 | 193 | 193 | 31,000 | 965 |
| 2010-10-14 | 195 | 197 | 195 | 197 | 40,000 | 985 |
| 2010-10-13 | 195 | 196 | 193 | 193 | 50,000 | 965 |
| 2010-10-12 | 198 | 198 | 194 | 194 | 54,000 | 970 |
| 2010-10-08 | 196 | 199 | 196 | 197 | 60,000 | 985 |
| 2010-10-07 | 194 | 196 | 194 | 195 | 58,000 | 975 |
| 2010-10-06 | 195 | 196 | 192 | 196 | 47,000 | 980 |
| 2010-10-05 | 189 | 195 | 188 | 193 | 56,000 | 965 |
| 2010-10-04 | 193 | 193 | 190 | 190 | 66,000 | 950 |
| 2010-10-01 | 196 | 196 | 193 | 194 | 41,000 | 970 |
| 2010-09-30 | 197 | 198 | 194 | 194 | 61,000 | 970 |
| 2010-09-29 | 196 | 197 | 195 | 197 | 109,000 | 985 |
| 2010-09-28 | 197 | 197 | 196 | 197 | 41,000 | 985 |
| 2010-09-27 | 198 | 200 | 198 | 200 | 54,000 | 1,000 |
| 2010-09-24 | 197 | 200 | 196 | 198 | 60,000 | 990 |
| 2010-09-22 | 198 | 199 | 198 | 198 | 10,000 | 990 |
| 2010-09-21 | 199 | 201 | 198 | 198 | 54,000 | 990 |
| 2010-09-17 | 197 | 199 | 197 | 198 | 38,000 | 990 |
| 2010-09-16 | 202 | 202 | 193 | 197 | 103,000 | 985 |
| 2010-09-15 | 200 | 203 | 198 | 201 | 76,000 | 1,005 |
| 2010-09-14 | 200 | 200 | 198 | 200 | 23,000 | 1,000 |
| 2010-09-13 | 199 | 200 | 199 | 199 | 19,000 | 995 |
| 2010-09-10 | 198 | 200 | 197 | 198 | 109,000 | 990 |
| 2010-09-09 | 196 | 199 | 196 | 197 | 39,000 | 985 |
| 2010-09-08 | 197 | 198 | 195 | 195 | 21,000 | 975 |
| 2010-09-07 | 199 | 200 | 197 | 199 | 29,000 | 995 |
| 2010-09-06 | 199 | 199 | 197 | 198 | 44,000 | 990 |
| 2010-09-03 | 196 | 197 | 195 | 195 | 41,000 | 975 |
| 2010-09-02 | 197 | 197 | 196 | 196 | 25,000 | 980 |
| 2010-09-01 | 196 | 196 | 193 | 194 | 63,000 | 970 |
| 2010-08-31 | 196 | 198 | 194 | 194 | 46,000 | 970 |
| 2010-08-30 | 201 | 201 | 198 | 199 | 51,000 | 995 |
| 2010-08-27 | 196 | 198 | 196 | 198 | 30,000 | 990 |
| 2010-08-26 | 198 | 198 | 195 | 196 | 41,000 | 980 |
| 2010-08-25 | 196 | 198 | 195 | 197 | 28,000 | 985 |
| 2010-08-24 | 196 | 198 | 195 | 197 | 39,000 | 985 |
| 2010-08-23 | 197 | 199 | 197 | 197 | 24,000 | 985 |
| 2010-08-20 | 197 | 199 | 197 | 197 | 27,000 | 985 |
| 2010-08-19 | 198 | 200 | 198 | 200 | 47,000 | 1,000 |
| 2010-08-18 | 199 | 199 | 195 | 196 | 51,000 | 980 |
| 2010-08-17 | 197 | 197 | 194 | 195 | 65,000 | 975 |
| 2010-08-16 | 198 | 199 | 197 | 199 | 25,000 | 995 |
| 2010-08-13 | 197 | 197 | 196 | 196 | 18,000 | 980 |
| 2010-08-12 | 196 | 197 | 195 | 196 | 91,000 | 980 |
| 2010-08-11 | 196 | 198 | 196 | 196 | 69,000 | 980 |
| 2010-08-10 | 201 | 201 | 195 | 196 | 158,000 | 980 |
| 2010-08-09 | 201 | 202 | 201 | 201 | 27,000 | 1,005 |
| 2010-08-06 | 200 | 202 | 200 | 201 | 40,000 | 1,005 |
| 2010-08-05 | 202 | 203 | 200 | 201 | 76,000 | 1,005 |
| 2010-08-04 | 203 | 205 | 201 | 201 | 58,000 | 1,005 |
| 2010-08-03 | 203 | 204 | 202 | 204 | 36,000 | 1,020 |
| 2010-08-02 | 205 | 205 | 202 | 202 | 37,000 | 1,010 |
| 2010-07-30 | 203 | 204 | 201 | 202 | 56,000 | 1,010 |
| 2010-07-29 | 204 | 204 | 203 | 203 | 37,000 | 1,015 |
| 2010-07-28 | 204 | 206 | 202 | 206 | 87,000 | 1,030 |
| 2010-07-27 | 204 | 205 | 204 | 205 | 17,000 | 1,025 |
| 2010-07-26 | 205 | 205 | 202 | 203 | 31,000 | 1,015 |
| 2010-07-23 | 205 | 205 | 202 | 203 | 36,000 | 1,015 |
| 2010-07-22 | 199 | 201 | 199 | 201 | 36,000 | 1,005 |
| 2010-07-21 | 201 | 201 | 199 | 200 | 56,000 | 1,000 |
| 2010-07-20 | 197 | 202 | 197 | 201 | 148,000 | 1,005 |
| 2010-07-16 | 208 | 212 | 206 | 207 | 38,000 | 1,035 |
| 2010-07-15 | 212 | 213 | 211 | 211 | 34,000 | 1,055 |
| 2010-07-14 | 214 | 215 | 213 | 214 | 28,000 | 1,070 |
| 2010-07-13 | 215 | 215 | 212 | 212 | 35,000 | 1,060 |
| 2010-07-12 | 214 | 215 | 212 | 212 | 34,000 | 1,060 |
| 2010-07-09 | 212 | 214 | 210 | 214 | 39,000 | 1,070 |
| 2010-07-08 | 211 | 213 | 210 | 212 | 42,000 | 1,060 |
| 2010-07-07 | 206 | 208 | 205 | 208 | 23,000 | 1,040 |
| 2010-07-06 | 205 | 208 | 204 | 208 | 23,000 | 1,040 |
| 2010-07-05 | 209 | 209 | 203 | 207 | 78,000 | 1,035 |
| 2010-07-02 | 207 | 207 | 202 | 203 | 51,000 | 1,015 |
| 2010-07-01 | 205 | 206 | 203 | 203 | 38,000 | 1,015 |
| 2010-06-30 | 205 | 206 | 204 | 204 | 32,000 | 1,020 |
| 2010-06-29 | 210 | 210 | 207 | 208 | 34,000 | 1,040 |
| 2010-06-28 | 211 | 211 | 208 | 210 | 33,000 | 1,050 |
| 2010-06-25 | 208 | 210 | 208 | 208 | 24,000 | 1,040 |
| 2010-06-24 | 209 | 209 | 207 | 209 | 17,000 | 1,045 |
| 2010-06-23 | 209 | 210 | 207 | 207 | 58,000 | 1,035 |
| 2010-06-22 | 210 | 213 | 210 | 213 | 46,000 | 1,065 |
| 2010-06-21 | 210 | 214 | 209 | 212 | 52,000 | 1,060 |
| 2010-06-18 | 208 | 212 | 208 | 210 | 32,000 | 1,050 |
| 2010-06-17 | 210 | 210 | 208 | 208 | 20,000 | 1,040 |
| 2010-06-16 | 213 | 213 | 209 | 212 | 81,000 | 1,060 |
| 2010-06-15 | 204 | 207 | 204 | 207 | 33,000 | 1,035 |
| 2010-06-14 | 206 | 207 | 205 | 206 | 40,000 | 1,030 |
| 2010-06-11 | 206 | 206 | 204 | 205 | 108,000 | 1,025 |
| 2010-06-10 | 202 | 203 | 200 | 202 | 73,000 | 1,010 |
| 2010-06-09 | 206 | 209 | 201 | 205 | 63,000 | 1,025 |
| 2010-06-08 | 206 | 208 | 205 | 206 | 41,000 | 1,030 |
| 2010-06-07 | 210 | 210 | 206 | 207 | 45,000 | 1,035 |
| 2010-06-04 | 214 | 215 | 214 | 215 | 17,000 | 1,075 |
| 2010-06-03 | 216 | 217 | 211 | 215 | 62,000 | 1,075 |
| 2010-06-02 | 210 | 213 | 210 | 210 | 59,000 | 1,050 |
| 2010-06-01 | 214 | 215 | 212 | 214 | 54,000 | 1,070 |
| 2010-05-31 | 210 | 213 | 210 | 213 | 53,000 | 1,065 |
| 2010-05-28 | 220 | 220 | 211 | 212 | 181,000 | 1,060 |
| 2010-05-27 | 211 | 214 | 207 | 213 | 76,000 | 1,065 |
| 2010-05-26 | 212 | 212 | 204 | 210 | 104,000 | 1,050 |
| 2010-05-25 | 208 | 209 | 206 | 206 | 51,000 | 1,030 |
| 2010-05-24 | 209 | 214 | 207 | 208 | 118,000 | 1,040 |
| 2010-05-21 | 206 | 212 | 204 | 206 | 171,000 | 1,030 |
| 2010-05-20 | 214 | 214 | 213 | 214 | 25,000 | 1,070 |
| 2010-05-19 | 216 | 220 | 207 | 214 | 135,000 | 1,070 |
| 2010-05-18 | 218 | 232 | 215 | 219 | 102,000 | 1,095 |
| 2010-05-17 | 215 | 217 | 214 | 214 | 66,000 | 1,070 |
| 2010-05-14 | 223 | 225 | 218 | 219 | 152,000 | 1,095 |
| 2010-05-13 | 225 | 230 | 222 | 227 | 85,000 | 1,135 |
| 2010-05-12 | 225 | 225 | 223 | 224 | 25,000 | 1,120 |
| 2010-05-11 | 226 | 227 | 223 | 223 | 46,000 | 1,115 |
| 2010-05-10 | 223 | 224 | 221 | 223 | 73,000 | 1,115 |
| 2010-05-07 | 224 | 225 | 222 | 223 | 65,000 | 1,115 |
| 2010-05-06 | 231 | 233 | 229 | 229 | 96,000 | 1,145 |
| 2010-04-30 | 231 | 234 | 231 | 231 | 60,000 | 1,155 |
| 2010-04-28 | 231 | 232 | 229 | 230 | 107,000 | 1,150 |
| 2010-04-27 | 234 | 234 | 232 | 234 | 36,000 | 1,170 |
| 2010-04-26 | 232 | 234 | 228 | 233 | 82,000 | 1,165 |
| 2010-04-23 | 226 | 228 | 225 | 227 | 48,000 | 1,135 |
| 2010-04-22 | 229 | 229 | 224 | 226 | 43,000 | 1,130 |
| 2010-04-21 | 227 | 229 | 226 | 229 | 71,000 | 1,145 |
| 2010-04-20 | 224 | 226 | 223 | 223 | 48,000 | 1,115 |
| 2010-04-19 | 222 | 224 | 222 | 222 | 64,000 | 1,110 |
| 2010-04-16 | 229 | 229 | 228 | 228 | 39,000 | 1,140 |
| 2010-04-15 | 233 | 233 | 230 | 230 | 69,000 | 1,150 |
| 2010-04-14 | 232 | 233 | 231 | 233 | 43,000 | 1,165 |
| 2010-04-13 | 234 | 235 | 230 | 232 | 71,000 | 1,160 |
| 2010-04-12 | 231 | 234 | 230 | 233 | 78,000 | 1,165 |
| 2010-04-09 | 228 | 230 | 228 | 230 | 35,000 | 1,150 |
| 2010-04-08 | 230 | 231 | 229 | 229 | 56,000 | 1,145 |
| 2010-04-07 | 229 | 232 | 228 | 230 | 109,000 | 1,150 |
| 2010-04-06 | 229 | 230 | 228 | 228 | 55,000 | 1,140 |
| 2010-04-05 | 229 | 230 | 228 | 229 | 92,000 | 1,145 |
| 2010-04-02 | 230 | 230 | 228 | 229 | 47,000 | 1,145 |
| 2010-04-01 | 227 | 230 | 225 | 230 | 64,000 | 1,150 |
| 2010-03-31 | 229 | 229 | 225 | 225 | 75,000 | 1,125 |
| 2010-03-30 | 225 | 229 | 225 | 229 | 66,000 | 1,145 |
| 2010-03-29 | 225 | 228 | 223 | 225 | 43,000 | 1,125 |
| 2010-03-26 | 224 | 228 | 223 | 228 | 116,000 | 1,140 |
| 2010-03-25 | 223 | 224 | 220 | 222 | 111,000 | 1,110 |
| 2010-03-24 | 222 | 225 | 221 | 224 | 64,000 | 1,120 |
| 2010-03-23 | 222 | 223 | 220 | 220 | 35,000 | 1,100 |
| 2010-03-19 | 219 | 223 | 219 | 221 | 46,000 | 1,105 |
| 2010-03-18 | 220 | 222 | 219 | 219 | 101,000 | 1,095 |
| 2010-03-17 | 217 | 218 | 216 | 218 | 40,000 | 1,090 |
| 2010-03-16 | 214 | 216 | 214 | 215 | 16,000 | 1,075 |
| 2010-03-15 | 216 | 218 | 214 | 215 | 52,000 | 1,075 |
| 2010-03-12 | 214 | 216 | 213 | 216 | 106,000 | 1,080 |
| 2010-03-11 | 213 | 215 | 213 | 215 | 26,000 | 1,075 |
| 2010-03-10 | 212 | 214 | 212 | 213 | 29,000 | 1,065 |
| 2010-03-09 | 217 | 217 | 214 | 214 | 16,000 | 1,070 |
| 2010-03-08 | 217 | 218 | 213 | 214 | 26,000 | 1,070 |
| 2010-03-05 | 214 | 214 | 211 | 212 | 52,000 | 1,060 |
| 2010-03-04 | 210 | 211 | 209 | 209 | 30,000 | 1,045 |
| 2010-03-03 | 210 | 212 | 210 | 212 | 57,000 | 1,060 |
| 2010-03-02 | 209 | 210 | 207 | 210 | 53,000 | 1,050 |
| 2010-03-01 | 205 | 208 | 205 | 207 | 52,000 | 1,035 |
| 2010-02-26 | 208 | 208 | 206 | 207 | 59,000 | 1,035 |
| 2010-02-25 | 206 | 208 | 204 | 205 | 44,000 | 1,025 |
| 2010-02-24 | 206 | 206 | 204 | 204 | 62,000 | 1,020 |
| 2010-02-23 | 208 | 208 | 205 | 206 | 39,000 | 1,030 |
| 2010-02-22 | 201 | 205 | 200 | 205 | 63,000 | 1,025 |
| 2010-02-19 | 202 | 203 | 202 | 202 | 52,000 | 1,010 |
| 2010-02-18 | 202 | 203 | 202 | 203 | 32,000 | 1,015 |
| 2010-02-17 | 202 | 202 | 201 | 201 | 54,000 | 1,005 |
| 2010-02-16 | 199 | 200 | 198 | 199 | 40,000 | 995 |
| 2010-02-15 | 201 | 202 | 199 | 199 | 31,000 | 995 |
| 2010-02-12 | 200 | 202 | 199 | 202 | 68,000 | 1,010 |
| 2010-02-10 | 203 | 203 | 198 | 200 | 131,000 | 1,000 |
| 2010-02-09 | 203 | 204 | 202 | 203 | 48,000 | 1,015 |
| 2010-02-08 | 204 | 205 | 203 | 204 | 37,000 | 1,020 |
| 2010-02-05 | 203 | 206 | 203 | 205 | 144,000 | 1,025 |
| 2010-02-04 | 213 | 214 | 210 | 213 | 56,000 | 1,065 |
| 2010-02-03 | 210 | 215 | 210 | 213 | 53,000 | 1,065 |
| 2010-02-02 | 209 | 211 | 208 | 210 | 47,000 | 1,050 |
| 2010-02-01 | 211 | 211 | 205 | 208 | 75,000 | 1,040 |
| 2010-01-29 | 217 | 219 | 214 | 214 | 68,000 | 1,070 |
| 2010-01-28 | 221 | 221 | 216 | 219 | 34,000 | 1,095 |
| 2010-01-27 | 216 | 224 | 216 | 217 | 96,000 | 1,085 |
| 2010-01-26 | 220 | 223 | 216 | 216 | 98,000 | 1,080 |
| 2010-01-25 | 212 | 217 | 211 | 216 | 59,000 | 1,080 |
| 2010-01-22 | 217 | 218 | 214 | 216 | 58,000 | 1,080 |
| 2010-01-21 | 221 | 223 | 220 | 222 | 82,000 | 1,110 |
| 2010-01-20 | 225 | 226 | 222 | 224 | 81,000 | 1,120 |
| 2010-01-19 | 223 | 224 | 221 | 223 | 64,000 | 1,115 |
| 2010-01-18 | 220 | 223 | 219 | 223 | 58,000 | 1,115 |
| 2010-01-15 | 220 | 223 | 219 | 221 | 112,000 | 1,105 |
| 2010-01-14 | 216 | 220 | 216 | 220 | 85,000 | 1,100 |
| 2010-01-13 | 218 | 219 | 216 | 216 | 53,000 | 1,080 |
| 2010-01-12 | 214 | 218 | 214 | 218 | 124,000 | 1,090 |
| 2010-01-08 | 209 | 213 | 209 | 213 | 46,000 | 1,065 |
| 2010-01-07 | 213 | 213 | 209 | 211 | 71,000 | 1,055 |
| 2010-01-06 | 213 | 213 | 210 | 211 | 38,000 | 1,055 |
| 2010-01-05 | 213 | 213 | 209 | 209 | 37,000 | 1,045 |
| 2010-01-04 | 210 | 213 | 210 | 211 | 31,000 | 1,055 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
