4216 旭有機材(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	206	211	205	205	101,000	1,025
2012-12-27	201	204	201	204	68,000	1,020
2012-12-26	203	203	200	200	47,000	1,000
2012-12-25	201	202	195	201	79,000	1,005
2012-12-21	200	202	199	199	56,000	995
2012-12-20	202	202	200	201	51,000	1,005
2012-12-19	199	203	199	202	71,000	1,010
2012-12-18	200	203	198	198	50,000	990
2012-12-17	204	204	198	200	49,000	1,000
2012-12-14	196	202	196	201	125,000	1,005
2012-12-13	197	200	197	198	55,000	990
2012-12-12	200	200	198	200	33,000	1,000
2012-12-11	198	198	196	198	13,000	990
2012-12-10	199	199	196	197	25,000	985
2012-12-07	198	199	197	197	11,000	985
2012-12-06	198	198	196	198	62,000	990
2012-12-05	195	196	192	196	39,000	980
2012-12-04	195	195	192	195	32,000	975
2012-12-03	196	196	192	195	47,000	975
2012-11-30	196	197	192	192	66,000	960
2012-11-29	196	199	195	197	78,000	985
2012-11-28	197	198	194	198	63,000	990
2012-11-27	195	198	193	198	55,000	990
2012-11-26	193	194	192	194	71,000	970
2012-11-22	190	192	190	192	41,000	960
2012-11-21	193	193	191	191	30,000	955
2012-11-20	188	191	188	190	33,000	950
2012-11-19	186	189	186	189	49,000	945
2012-11-16	184	186	184	186	23,000	930
2012-11-15	182	185	181	185	23,000	925
2012-11-14	183	184	183	183	8,000	915
2012-11-13	184	186	183	184	46,000	920
2012-11-12	184	185	182	182	21,000	910
2012-11-09	186	186	184	184	25,000	920
2012-11-08	187	187	183	184	20,000	920
2012-11-07	188	189	186	188	20,000	940
2012-11-06	190	190	188	189	5,000	945
2012-11-05	190	191	189	190	14,000	950
2012-11-02	191	191	190	191	30,000	955
2012-11-01	190	191	188	190	22,000	950
2012-10-31	184	191	184	189	54,000	945
2012-10-30	187	190	186	186	30,000	930
2012-10-29	190	190	188	190	13,000	950
2012-10-26	190	190	185	190	35,000	950
2012-10-25	185	190	184	190	31,000	950
2012-10-24	184	187	184	187	15,000	935
2012-10-23	186	187	186	187	14,000	935
2012-10-22	184	188	183	188	34,000	940
2012-10-19	186	190	184	190	34,000	950
2012-10-18	181	187	181	186	26,000	930
2012-10-17	182	183	181	183	23,000	915
2012-10-16	178	180	177	179	31,000	895
2012-10-15	177	180	176	179	27,000	895
2012-10-12	179	179	175	175	24,000	875
2012-10-11	177	178	176	176	23,000	880
2012-10-10	182	182	178	178	34,000	890
2012-10-09	183	188	182	182	45,000	910
2012-10-05	186	186	185	186	30,000	930
2012-10-04	183	186	181	182	30,000	910
2012-10-03	186	187	183	183	31,000	915
2012-10-02	187	189	186	186	26,000	930
2012-10-01	190	190	188	190	31,000	950
2012-09-28	188	189	186	188	37,000	940
2012-09-27	191	194	191	192	51,000	960
2012-09-26	191	192	189	191	73,000	955
2012-09-25	189	194	189	194	92,000	970
2012-09-24	187	189	187	189	14,000	945
2012-09-21	189	191	187	188	35,000	940
2012-09-20	189	193	187	187	56,000	935
2012-09-19	190	191	188	191	46,000	955
2012-09-18	184	189	184	189	46,000	945
2012-09-14	181	184	181	184	154,000	920
2012-09-13	181	184	180	183	32,000	915
2012-09-12	181	184	181	183	23,000	915
2012-09-11	182	183	177	180	99,000	900
2012-09-10	185	186	185	186	10,000	930
2012-09-07	183	186	183	185	31,000	925
2012-09-06	182	183	181	181	34,000	905
2012-09-05	185	185	184	184	26,000	920
2012-09-04	187	187	186	186	43,000	930
2012-09-03	189	189	187	187	31,000	935
2012-08-31	186	188	186	187	28,000	935
2012-08-30	190	190	188	188	15,000	940
2012-08-29	192	192	191	191	13,000	955
2012-08-28	193	193	190	191	43,000	955
2012-08-27	198	198	193	193	53,000	965
2012-08-24	198	198	195	198	39,000	990
2012-08-23	196	198	195	198	23,000	990
2012-08-22	198	199	196	198	50,000	990
2012-08-21	200	201	199	201	24,000	1,005
2012-08-20	200	201	198	199	24,000	995
2012-08-17	198	200	197	200	36,000	1,000
2012-08-16	198	198	197	198	38,000	990
2012-08-15	196	197	194	194	30,000	970
2012-08-14	193	197	193	195	42,000	975
2012-08-13	193	193	191	192	17,000	960
2012-08-10	192	193	192	193	22,000	965
2012-08-09	194	195	192	195	24,000	975
2012-08-08	192	194	190	194	48,000	970
2012-08-07	189	191	188	189	20,000	945
2012-08-06	188	190	188	189	19,000	945
2012-08-03	188	190	188	188	36,000	940
2012-08-02	192	194	192	192	20,000	960
2012-08-01	195	196	192	194	31,000	970
2012-07-31	195	196	194	194	16,000	970
2012-07-30	193	197	193	197	23,000	985
2012-07-27	195	196	194	194	14,000	970
2012-07-26	194	194	189	194	39,000	970
2012-07-25	190	192	190	190	28,000	950
2012-07-24	190	194	190	190	49,000	950
2012-07-23	190	195	188	188	53,000	940
2012-07-20	194	194	190	190	45,000	950
2012-07-19	194	197	194	195	29,000	975
2012-07-18	195	196	192	192	27,000	960
2012-07-17	195	196	193	193	28,000	965
2012-07-13	195	197	195	195	32,000	975
2012-07-12	196	198	195	195	26,000	975
2012-07-11	197	198	196	196	32,000	980
2012-07-10	202	203	198	198	40,000	990
2012-07-09	204	204	201	201	21,000	1,005
2012-07-06	206	207	202	202	62,000	1,010
2012-07-05	205	206	202	203	36,000	1,015
2012-07-04	200	204	200	204	37,000	1,020
2012-07-03	201	202	201	202	36,000	1,010
2012-07-02	204	204	197	197	50,000	985
2012-06-29	197	200	197	200	66,000	1,000
2012-06-28	196	198	196	196	38,000	980
2012-06-27	198	198	195	195	23,000	975
2012-06-26	195	196	194	195	47,000	975
2012-06-25	199	199	193	193	39,000	965
2012-06-22	197	199	196	197	24,000	985
2012-06-21	196	199	196	198	26,000	990
2012-06-20	192	195	192	194	16,000	970
2012-06-19	192	195	192	192	33,000	960
2012-06-18	196	196	192	193	89,000	965
2012-06-15	195	196	186	186	123,000	930
2012-06-14	199	199	196	196	52,000	980
2012-06-13	199	201	195	199	68,000	995
2012-06-12	196	199	195	197	54,000	985
2012-06-11	199	201	197	198	48,000	990
2012-06-08	195	200	195	199	132,000	995
2012-06-07	194	198	193	198	53,000	990
2012-06-06	191	196	191	196	38,000	980
2012-06-05	188	191	186	191	41,000	955
2012-06-04	190	191	185	185	86,000	925
2012-06-01	194	194	191	194	45,000	970
2012-05-31	191	195	191	195	67,000	975
2012-05-30	193	196	193	196	58,000	980
2012-05-29	195	196	194	196	25,000	980
2012-05-28	200	200	194	194	39,000	970
2012-05-25	200	200	196	197	27,000	985
2012-05-24	198	199	196	199	39,000	995
2012-05-23	201	201	195	197	73,000	985
2012-05-22	198	201	198	199	23,000	995
2012-05-21	196	200	196	198	45,000	990
2012-05-18	195	195	192	195	83,000	975
2012-05-17	196	201	196	198	88,000	990
2012-05-16	196	197	193	195	58,000	975
2012-05-15	189	194	187	194	76,000	970
2012-05-14	195	196	192	194	40,000	970
2012-05-11	201	201	198	198	37,000	990
2012-05-10	198	199	197	199	32,000	995
2012-05-09	200	201	199	199	49,000	995
2012-05-08	201	203	200	203	34,000	1,015
2012-05-07	201	203	201	201	42,000	1,005
2012-05-02	205	205	201	204	65,000	1,020
2012-05-01	207	207	203	203	45,000	1,015
2012-04-27	208	208	205	206	52,000	1,030
2012-04-26	206	209	205	208	83,000	1,040
2012-04-25	207	209	203	204	135,000	1,020
2012-04-24	209	209	206	206	66,000	1,030
2012-04-23	211	212	210	210	33,000	1,050
2012-04-20	212	213	212	212	26,000	1,060
2012-04-19	215	215	213	213	30,000	1,065
2012-04-18	213	218	213	213	81,000	1,065
2012-04-17	214	215	214	215	17,000	1,075
2012-04-16	213	216	213	214	35,000	1,070
2012-04-13	210	219	209	219	86,000	1,095
2012-04-12	211	211	210	211	25,000	1,055
2012-04-11	209	211	207	210	54,000	1,050
2012-04-10	210	211	209	209	66,000	1,045
2012-04-09	213	214	212	212	27,000	1,060
2012-04-06	214	214	210	213	38,000	1,065
2012-04-05	209	213	209	213	70,000	1,065
2012-04-04	217	217	212	215	79,000	1,075
2012-04-03	217	218	216	217	61,000	1,085
2012-04-02	222	222	219	219	82,000	1,095
2012-03-30	223	224	222	222	35,000	1,110
2012-03-29	223	224	220	223	96,000	1,115
2012-03-28	223	225	223	225	65,000	1,125
2012-03-27	225	229	224	229	113,000	1,145
2012-03-26	226	226	223	223	72,000	1,115
2012-03-23	224	226	223	226	53,000	1,130
2012-03-22	226	227	224	224	45,000	1,120
2012-03-21	225	227	223	224	122,000	1,120
2012-03-19	225	229	225	225	95,000	1,125
2012-03-16	227	227	224	224	63,000	1,120
2012-03-15	224	226	224	226	26,000	1,130
2012-03-14	224	227	223	223	83,000	1,115
2012-03-13	222	224	222	222	85,000	1,110
2012-03-12	227	227	222	222	54,000	1,110
2012-03-09	226	228	225	227	166,000	1,135
2012-03-08	223	225	223	224	45,000	1,120
2012-03-07	221	223	221	222	43,000	1,110
2012-03-06	223	223	220	221	81,000	1,105
2012-03-05	225	226	223	223	26,000	1,115
2012-03-02	223	228	222	225	82,000	1,125
2012-03-01	228	228	223	225	111,000	1,125
2012-02-29	230	230	227	229	80,000	1,145
2012-02-28	228	228	225	228	68,000	1,140
2012-02-27	230	230	228	230	68,000	1,150
2012-02-24	229	230	227	228	100,000	1,140
2012-02-23	229	229	226	229	67,000	1,145
2012-02-22	227	229	226	229	118,000	1,145
2012-02-21	225	227	225	225	27,000	1,125
2012-02-20	230	230	226	226	59,000	1,130
2012-02-17	229	229	226	227	82,000	1,135
2012-02-16	227	227	225	226	50,000	1,130
2012-02-15	225	228	225	226	100,000	1,130
2012-02-14	223	227	222	227	59,000	1,135
2012-02-13	222	223	222	222	35,000	1,110
2012-02-10	222	224	222	222	75,000	1,110
2012-02-09	223	224	222	222	101,000	1,110
2012-02-08	219	223	218	223	127,000	1,115
2012-02-07	218	218	216	217	67,000	1,085
2012-02-06	217	218	214	218	90,000	1,090
2012-02-03	214	214	212	212	52,000	1,060
2012-02-02	219	219	215	215	59,000	1,075
2012-02-01	213	220	213	220	92,000	1,100
2012-01-31	217	219	216	218	66,000	1,090
2012-01-30	216	217	214	216	41,000	1,080
2012-01-27	218	219	216	216	49,000	1,080
2012-01-26	220	221	219	219	70,000	1,095
2012-01-25	218	220	217	218	183,000	1,090
2012-01-24	217	221	217	219	154,000	1,095
2012-01-23	215	218	214	217	69,000	1,085
2012-01-20	215	217	213	215	85,000	1,075
2012-01-19	215	216	212	214	51,000	1,070
2012-01-18	216	216	211	213	83,000	1,065
2012-01-17	210	216	210	215	118,000	1,075
2012-01-16	209	210	206	210	26,000	1,050
2012-01-13	208	209	208	209	25,000	1,045
2012-01-12	210	211	206	206	29,000	1,030
2012-01-11	212	212	209	210	27,000	1,050
2012-01-10	209	210	208	209	46,000	1,045
2012-01-06	208	210	206	206	32,000	1,030
2012-01-05	212	212	209	209	23,000	1,045
2012-01-04	208	213	207	212	113,000	1,060

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