1. HOME >
  2. 株価時系列 >
  3. 4216 >
  4. 2011年

4216 旭有機材(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3020320520120549,0001,025
2011-12-2920020219820231,0001,010
2011-12-2819920119819928,000995
2011-12-2720020119720033,0001,000
2011-12-2620320319820021,0001,000
2011-12-2219920119920138,0001,005
2011-12-2120220219920023,0001,000
2011-12-2019620019620033,0001,000
2011-12-1919519919519953,000995
2011-12-1620020019619689,000980
2011-12-1520020019519664,000980
2011-12-1419920119920073,0001,000
2011-12-1319820019720043,0001,000
2011-12-1220120219920048,0001,000
2011-12-09195197195196100,000980
2011-12-0819919919719823,000990
2011-12-0719619819419849,000990
2011-12-0619819819319442,000970
2011-12-0519820119619855,000990
2011-12-0219519619419445,000970
2011-12-0119919919519665,000980
2011-11-3019319519119535,000975
2011-11-2919019319019255,000960
2011-11-2818919018818942,000945
2011-11-2519219218718755,000935
2011-11-2419319419119230,000960
2011-11-2219219619219340,000965
2011-11-2119619619119225,000960
2011-11-1819219319119333,000965
2011-11-1719219519119338,000965
2011-11-1619319319119126,000955
2011-11-1519419519319329,000965
2011-11-1419819819519636,000980
2011-11-1119719919619847,000990
2011-11-1019719819619850,000990
2011-11-0919920119920034,0001,000
2011-11-0820120319819848,000990
2011-11-0720320420120176,0001,005
2011-11-0419720019720048,0001,000
2011-11-0220120219819936,000995
2011-11-0120520520220331,0001,015
2011-10-3120120520120538,0001,025
2011-10-2820420520220258,0001,010
2011-10-2720120320120329,0001,015
2011-10-2620320320020128,0001,005
2011-10-2520320320120332,0001,015
2011-10-2420520520220521,0001,025
2011-10-2120220220020133,0001,005
2011-10-2020420420120144,0001,005
2011-10-1920420420420420,0001,020
2011-10-1820620620420416,0001,020
2011-10-1720720820520624,0001,030
2011-10-1420820820320331,0001,015
2011-10-1320820820620827,0001,040
2011-10-1220420520320483,0001,020
2011-10-1121221320820930,0001,045
2011-10-0720420720420628,0001,030
2011-10-0620420720420529,0001,025
2011-10-0520620620020177,0001,005
2011-10-0420520620420646,0001,030
2011-10-0321521520620777,0001,035
2011-09-3021321621221657,0001,080
2011-09-29210211205210114,0001,050
2011-09-28212214207210110,0001,050
2011-09-2720621520321562,0001,075
2011-09-2620820820220256,0001,010
2011-09-2220720820620874,0001,040
2011-09-2121321321021034,0001,050
2011-09-2021421421121123,0001,055
2011-09-16213218212218102,0001,090
2011-09-1521121321121236,0001,060
2011-09-1421021421021134,0001,055
2011-09-1320921320921239,0001,060
2011-09-1221021120921043,0001,050
2011-09-0921321521321485,0001,070
2011-09-0821821821021367,0001,065
2011-09-0721421621321641,0001,080
2011-09-0621321421221343,0001,065
2011-09-0521521521121345,0001,065
2011-09-0221321521221529,0001,075
2011-09-0121321521321551,0001,075
2011-08-3120921520821453,0001,070
2011-08-3021221321121237,0001,060
2011-08-2920721020721032,0001,050
2011-08-2620520820520839,0001,040
2011-08-2520520920520551,0001,025
2011-08-2421021020420539,0001,025
2011-08-2320720820520667,0001,030
2011-08-2220620820420543,0001,025
2011-08-1920620820120688,0001,030
2011-08-18215217210211120,0001,055
2011-08-17209216207213236,0001,065
2011-08-1620520520320331,0001,015
2011-08-1520620620220237,0001,010
2011-08-1220620620020143,0001,005
2011-08-1120020419920431,0001,020
2011-08-1020420519920161,0001,005
2011-08-09198201192199108,000995
2011-08-0820120219319953,000995
2011-08-0520220420220392,0001,015
2011-08-0421221321021047,0001,050
2011-08-0321121221021064,0001,050
2011-08-0221521521321360,0001,065
2011-08-0122022221521599,0001,075
2011-07-2921522121221265,0001,060
2011-07-2821721721121470,0001,070
2011-07-2722022021721957,0001,095
2011-07-2622122222022153,0001,105
2011-07-2522522522222236,0001,110
2011-07-2222522622422547,0001,125
2011-07-2122722722522513,0001,125
2011-07-2022922922622726,0001,135
2011-07-1922722822522845,0001,140
2011-07-1522322622022646,0001,130
2011-07-1422422622322377,0001,115
2011-07-1322823022823031,0001,150
2011-07-1223023022622955,0001,145
2011-07-1122822922722919,0001,145
2011-07-0822922922722873,0001,140
2011-07-0722922922622737,0001,135
2011-07-0622422622422642,0001,130
2011-07-0522722722522551,0001,125
2011-07-0422522722522741,0001,135
2011-07-0122522622422559,0001,125
2011-06-3022222422122437,0001,120
2011-06-2922022422022472,0001,120
2011-06-2822322322022031,0001,100
2011-06-2722422422222258,0001,110
2011-06-2421922221922233,0001,110
2011-06-2322022021921926,0001,095
2011-06-2221622021622046,0001,100
2011-06-2121221621221526,0001,075
2011-06-2021421821421536,0001,075
2011-06-1721821821021359,0001,065
2011-06-1621821821521572,0001,075
2011-06-1521821821621736,0001,085
2011-06-1421421821421743,0001,085
2011-06-1320921720921547,0001,075
2011-06-10214218212212127,0001,060
2011-06-0921121220921124,0001,055
2011-06-0820821220821126,0001,055
2011-06-0720720920620821,0001,040
2011-06-06206209206207137,0001,035
2011-06-0321621721421454,0001,070
2011-06-0221621821521746,0001,085
2011-06-0122022121822137,0001,105
2011-05-3121822221722071,0001,100
2011-05-3021521621321633,0001,080
2011-05-2721321721321633,0001,080
2011-05-2621421721121468,0001,070
2011-05-2521521521121156,0001,055
2011-05-2421021420921282,0001,060
2011-05-2321621621121296,0001,060
2011-05-2022222221821829,0001,090
2011-05-1922222222022051,0001,100
2011-05-1822022222022166,0001,105
2011-05-1722222221821961,0001,095
2011-05-1622122221922167,0001,105
2011-05-13228228222225105,0001,125
2011-05-1222923122722943,0001,145
2011-05-1123023222922961,0001,145
2011-05-1023023222723084,0001,150
2011-05-0923323323023057,0001,150
2011-05-06230232228232106,0001,160
2011-05-02231233229232169,0001,160
2011-04-2822122522122599,0001,125
2011-04-2722122422122183,0001,105
2011-04-26227227220222104,0001,110
2011-04-25228230224226129,0001,130
2011-04-22228231224228197,0001,140
2011-04-21231232219226794,0001,130
2011-04-20226231225229333,0001,145
2011-04-19226234225228668,0001,140
2011-04-18216230214228439,0001,140
2011-04-15219225215218216,0001,090
2011-04-1421522121521975,0001,095
2011-04-1321221821221647,0001,080
2011-04-12215220212212226,0001,060
2011-04-1121421821421644,0001,080
2011-04-0821221921021787,0001,085
2011-04-0721922121221498,0001,070
2011-04-06226226214216171,0001,080
2011-04-05232233225226166,0001,130
2011-04-04240242235236200,0001,180
2011-04-01234235230230110,0001,150
2011-03-31235236230231102,0001,155
2011-03-30231237230236119,0001,180
2011-03-29233237229234137,0001,170
2011-03-28232233228233130,0001,165
2011-03-25234236226228154,0001,140
2011-03-24221229221227131,0001,135
2011-03-23220227220224138,0001,120
2011-03-22218225215222135,0001,110
2011-03-18197210197210128,0001,050
2011-03-17180200180194149,000970
2011-03-16186196186188193,000940
2011-03-15213216177185209,000925
2011-03-14192218192213184,0001,065
2011-03-11227230224224236,0001,120
2011-03-1023623623123387,0001,165
2011-03-0923724123723749,0001,185
2011-03-0823824023623643,0001,180
2011-03-0724324323623664,0001,180
2011-03-04239244237241149,0001,205
2011-03-0323523523223447,0001,170
2011-03-0223423623223291,0001,160
2011-03-0123524123524084,0001,200
2011-02-2823323723223672,0001,180
2011-02-2522723222623175,0001,155
2011-02-24236236230230172,0001,150
2011-02-2324224523923997,0001,195
2011-02-22246247244244113,0001,220
2011-02-2124824824424768,0001,235
2011-02-1824724824624734,0001,235
2011-02-1724724824524875,0001,240
2011-02-16248248246247143,0001,235
2011-02-15248251248248158,0001,240
2011-02-1424624824524766,0001,235
2011-02-1024324424224392,0001,215
2011-02-09244244242244102,0001,220
2011-02-0824524524224499,0001,220
2011-02-0724724724424585,0001,225
2011-02-04243244240243160,0001,215
2011-02-03240244237243110,0001,215
2011-02-02239241238240218,0001,200
2011-02-01240240236238131,0001,190
2011-01-31238244235239278,0001,195
2011-01-28248248242243179,0001,215
2011-01-27242247239247522,0001,235
2011-01-26239241239240327,0001,200
2011-01-25232238231237201,0001,185
2011-01-24228231228231100,0001,155
2011-01-21231232228228190,0001,140
2011-01-20230230228230171,0001,150
2011-01-19231232229230117,0001,150
2011-01-18224233224230272,0001,150
2011-01-17223227223225121,0001,125
2011-01-14222225220222117,0001,110
2011-01-13222224220222139,0001,110
2011-01-12223227222223157,0001,115
2011-01-11221225218223150,0001,115
2011-01-07225226222223146,0001,115
2011-01-06219225219224195,0001,120
2011-01-0521821821621855,0001,090
2011-01-0421721821621794,0001,085

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株