1. HOME >
  2. 株価時系列 >
  3. 4216 >
  4. 2013年

4216 旭有機材(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30218219216219186,0001,095
2013-12-27216218215218177,0001,090
2013-12-26215216213215127,0001,075
2013-12-25211214210214191,0001,070
2013-12-24214214211212176,0001,060
2013-12-20213216213215241,0001,075
2013-12-19216217215217186,0001,085
2013-12-18214217214217163,0001,085
2013-12-1721521621421692,0001,080
2013-12-16217217214214101,0001,070
2013-12-13215218215217246,0001,085
2013-12-1221721721621660,0001,080
2013-12-11218220218218118,0001,090
2013-12-1021922021821986,0001,095
2013-12-0922022021821877,0001,090
2013-12-06217220216220118,0001,100
2013-12-05218220217218100,0001,090
2013-12-0421821821721769,0001,085
2013-12-0321922021821981,0001,095
2013-12-0221821921721882,0001,090
2013-11-2921821921721894,0001,090
2013-11-28218219217219107,0001,095
2013-11-2721521921521782,0001,085
2013-11-26219219214217203,0001,085
2013-11-2521921921821876,0001,090
2013-11-22217219216217139,0001,085
2013-11-21214217214217122,0001,085
2013-11-2021621621421592,0001,075
2013-11-19215216214215100,0001,075
2013-11-18215216214214165,0001,070
2013-11-15215216213215164,0001,075
2013-11-14214215213214117,0001,070
2013-11-1321521521321368,0001,065
2013-11-1221421621221584,0001,075
2013-11-1121521621221375,0001,065
2013-11-08216216212213107,0001,065
2013-11-0721921921521760,0001,085
2013-11-0621721821621851,0001,090
2013-11-0521621921421884,0001,090
2013-11-0121621921521793,0001,085
2013-10-3121822021822045,0001,100
2013-10-3021921921721896,0001,090
2013-10-2922022021521641,0001,080
2013-10-2822122121922054,0001,100
2013-10-2522222322022043,0001,100
2013-10-2422322422122334,0001,115
2013-10-2322422522322339,0001,115
2013-10-2222522522322549,0001,125
2013-10-2122322522222476,0001,120
2013-10-1822222222022142,0001,105
2013-10-1722022222022223,0001,110
2013-10-1621922121722069,0001,100
2013-10-1522122121722051,0001,100
2013-10-1121922021822066,0001,100
2013-10-1021521521321538,0001,075
2013-10-0921321621321664,0001,080
2013-10-0821321621221355,0001,065
2013-10-0721221421221356,0001,065
2013-10-0421521521121249,0001,060
2013-10-0321422221421691,0001,080
2013-10-02224224217217106,0001,085
2013-10-01224225220223112,0001,115
2013-09-30226226220225170,0001,125
2013-09-27229229226228126,0001,140
2013-09-2622522722422787,0001,135
2013-09-25227227224227107,0001,135
2013-09-2422522822422786,0001,135
2013-09-2022722822522756,0001,135
2013-09-19223228221228105,0001,140
2013-09-1822422422322342,0001,115
2013-09-17222223220222136,0001,110
2013-09-13218220217219179,0001,095
2013-09-1221921921821934,0001,095
2013-09-1121722021721997,0001,095
2013-09-1021721721521683,0001,080
2013-09-0921521721421571,0001,075
2013-09-0621121121021057,0001,050
2013-09-0521321320820973,0001,045
2013-09-0421221221121238,0001,060
2013-09-0321021120921196,0001,055
2013-09-0220720820720752,0001,035
2013-08-30206208205205100,0001,025
2013-08-2920820820520547,0001,025
2013-08-2820720920520593,0001,025
2013-08-2721221221021133,0001,055
2013-08-2621321421221446,0001,070
2013-08-2321021220921188,0001,055
2013-08-2220921120820965,0001,045
2013-08-2121321321021087,0001,050
2013-08-2021621721321360,0001,065
2013-08-1921821821621727,0001,085
2013-08-1621921921621656,0001,080
2013-08-15216220216218115,0001,090
2013-08-14223226218219171,0001,095
2013-08-1322122422122349,0001,115
2013-08-1222322422222223,0001,110
2013-08-09226227223225107,0001,125
2013-08-08225231225227170,0001,135
2013-08-07223229222226140,0001,130
2013-08-0622022221822230,0001,110
2013-08-0521822121722139,0001,105
2013-08-0221922021522077,0001,100
2013-08-01216216214215136,0001,075
2013-07-31219224219221109,0001,105
2013-07-3021822421822495,0001,120
2013-07-2922422622022091,0001,100
2013-07-26231231227227100,0001,135
2013-07-25229233228231104,0001,155
2013-07-2423323422923088,0001,150
2013-07-2322823222723086,0001,150
2013-07-2223023022522763,0001,135
2013-07-19231231222228174,0001,140
2013-07-18230233228230115,0001,150
2013-07-17227231225231143,0001,155
2013-07-16230232228228116,0001,140
2013-07-12228230227228139,0001,140
2013-07-1122122722122695,0001,130
2013-07-1021922321822059,0001,100
2013-07-0921922221721962,0001,095
2013-07-08225226215215134,0001,075
2013-07-0521722121722177,0001,105
2013-07-0421421721421646,0001,080
2013-07-0321821821621790,0001,085
2013-07-0221821821421755,0001,085
2013-07-0121721821521750,0001,085
2013-06-2821121721121794,0001,085
2013-06-2721021220721084,0001,050
2013-06-2621521521021028,0001,050
2013-06-2521221521021559,0001,075
2013-06-2421121421021283,0001,060
2013-06-21208214204206214,0001,030
2013-06-2021721721221251,0001,060
2013-06-1921421921421766,0001,085
2013-06-1821221521121440,0001,070
2013-06-1720421120421164,0001,055
2013-06-14203206203204185,0001,020
2013-06-1320420820120172,0001,005
2013-06-1220320820320633,0001,030
2013-06-1120821320820966,0001,045
2013-06-1020721220721187,0001,055
2013-06-07203204199203157,0001,015
2013-06-0620821220520680,0001,030
2013-06-0521521720820874,0001,040
2013-06-04211215206215129,0001,075
2013-06-03215217213214138,0001,070
2013-05-3121722021621875,0001,090
2013-05-30221222214216189,0001,080
2013-05-29218227218223163,0001,115
2013-05-28214219211217134,0001,085
2013-05-27220223215219143,0001,095
2013-05-24224231221225286,0001,125
2013-05-23238241223223315,0001,115
2013-05-22245249238239427,0001,195
2013-05-21235238233237244,0001,185
2013-05-20230235229233314,0001,165
2013-05-17225228223228286,0001,140
2013-05-16226228218228372,0001,140
2013-05-15222226221221191,0001,105
2013-05-14220222219220160,0001,100
2013-05-13221224220221127,0001,105
2013-05-10222223218219187,0001,095
2013-05-09222224219220138,0001,100
2013-05-08221225220222196,0001,110
2013-05-07220222218219224,0001,095
2013-05-0221922021721760,0001,085
2013-05-01221221216217110,0001,085
2013-04-3022322421922088,0001,100
2013-04-26227228221221149,0001,105
2013-04-25234234225227303,0001,135
2013-04-242242372222321,018,0001,160
2013-04-23213222212220263,0001,100
2013-04-2221021321021169,0001,055
2013-04-1921221421021064,0001,050
2013-04-1821421521221243,0001,060
2013-04-1721221521121382,0001,065
2013-04-1620921320921290,0001,060
2013-04-1521421421321330,0001,065
2013-04-12215216213213116,0001,065
2013-04-11212215212214105,0001,070
2013-04-1021221321021260,0001,060
2013-04-09211212208212111,0001,060
2013-04-08213215210214151,0001,070
2013-04-05210213208213148,0001,065
2013-04-0420020520020546,0001,025
2013-04-03198204198204104,0001,020
2013-04-0220120119720091,0001,000
2013-04-0120820820420491,0001,020
2013-03-2920920920520593,0001,025
2013-03-2821221220920926,0001,045
2013-03-2721221220921195,0001,055
2013-03-26212214210213100,0001,065
2013-03-25212213211211111,0001,055
2013-03-22214214210210121,0001,050
2013-03-21212215212213171,0001,065
2013-03-19213216212212151,0001,060
2013-03-18213216212213102,0001,065
2013-03-15214216211212148,0001,060
2013-03-1421321621121197,0001,055
2013-03-13213218212212108,0001,060
2013-03-1222022021321398,0001,065
2013-03-1121821821621686,0001,080
2013-03-08211216211215229,0001,075
2013-03-07212215210211130,0001,055
2013-03-0621121120920952,0001,045
2013-03-0521121120821042,0001,050
2013-03-0421121120820868,0001,040
2013-03-0120921020720837,0001,040
2013-02-2820620920520959,0001,045
2013-02-2720820820520539,0001,025
2013-02-2621021020620882,0001,040
2013-02-2520821220821059,0001,050
2013-02-2220520820520763,0001,035
2013-02-2120821120820829,0001,040
2013-02-2021021220821176,0001,055
2013-02-1920720920720844,0001,040
2013-02-1820421020420869,0001,040
2013-02-15208209202207106,0001,035
2013-02-1420821120820940,0001,045
2013-02-1321221221021050,0001,050
2013-02-1221121421121259,0001,060
2013-02-0821221221121159,0001,055
2013-02-07217218211212119,0001,060
2013-02-0621521821521679,0001,080
2013-02-0521321821321473,0001,070
2013-02-0421521921421792,0001,085
2013-02-01216219214215156,0001,075
2013-01-3121822021821958,0001,095
2013-01-3022122221822148,0001,105
2013-01-2922122121821843,0001,090
2013-01-28224225219221102,0001,105
2013-01-25215225213225158,0001,125
2013-01-2421021321021244,0001,060
2013-01-2321121521021448,0001,070
2013-01-2221621621321346,0001,065
2013-01-2121221321221331,0001,065
2013-01-1821121521121249,0001,060
2013-01-1721421420620972,0001,045
2013-01-1621721821521532,0001,075
2013-01-1522122121722077,0001,100
2013-01-1122222322022189,0001,105
2013-01-10215222213222104,0001,110
2013-01-0921221621121449,0001,070
2013-01-0821121321021148,0001,055
2013-01-0721321321021185,0001,055
2013-01-04220220209212108,0001,060

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