4216 旭有機材(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 291 | 292 | 286 | 286 | 89,000 | 1,430 |
| 2014-12-29 | 290 | 293 | 287 | 291 | 180,000 | 1,455 |
| 2014-12-26 | 282 | 289 | 282 | 288 | 117,000 | 1,440 |
| 2014-12-25 | 285 | 285 | 281 | 284 | 215,000 | 1,420 |
| 2014-12-24 | 291 | 291 | 281 | 285 | 389,000 | 1,425 |
| 2014-12-22 | 283 | 287 | 282 | 286 | 218,000 | 1,430 |
| 2014-12-19 | 286 | 290 | 284 | 287 | 282,000 | 1,435 |
| 2014-12-18 | 290 | 293 | 283 | 283 | 358,000 | 1,415 |
| 2014-12-17 | 280 | 289 | 280 | 285 | 206,000 | 1,425 |
| 2014-12-16 | 291 | 291 | 285 | 287 | 210,000 | 1,435 |
| 2014-12-15 | 294 | 295 | 290 | 291 | 187,000 | 1,455 |
| 2014-12-12 | 299 | 303 | 298 | 298 | 248,000 | 1,490 |
| 2014-12-11 | 297 | 302 | 290 | 301 | 356,000 | 1,505 |
| 2014-12-10 | 297 | 302 | 296 | 300 | 378,000 | 1,500 |
| 2014-12-09 | 298 | 304 | 295 | 301 | 380,000 | 1,505 |
| 2014-12-08 | 300 | 307 | 299 | 304 | 458,000 | 1,520 |
| 2014-12-05 | 295 | 298 | 293 | 298 | 274,000 | 1,490 |
| 2014-12-04 | 291 | 292 | 285 | 291 | 336,000 | 1,455 |
| 2014-12-03 | 298 | 298 | 289 | 293 | 317,000 | 1,465 |
| 2014-12-02 | 295 | 299 | 294 | 298 | 238,000 | 1,490 |
| 2014-12-01 | 298 | 298 | 295 | 298 | 231,000 | 1,490 |
| 2014-11-28 | 294 | 298 | 293 | 295 | 392,000 | 1,475 |
| 2014-11-27 | 298 | 303 | 296 | 299 | 574,000 | 1,495 |
| 2014-11-26 | 288 | 299 | 286 | 298 | 931,000 | 1,490 |
| 2014-11-25 | 282 | 289 | 281 | 289 | 364,000 | 1,445 |
| 2014-11-21 | 279 | 285 | 276 | 283 | 247,000 | 1,415 |
| 2014-11-20 | 282 | 284 | 278 | 279 | 221,000 | 1,395 |
| 2014-11-19 | 288 | 290 | 282 | 282 | 215,000 | 1,410 |
| 2014-11-18 | 276 | 288 | 275 | 287 | 369,000 | 1,435 |
| 2014-11-17 | 289 | 289 | 278 | 278 | 392,000 | 1,390 |
| 2014-11-14 | 284 | 289 | 284 | 289 | 577,000 | 1,445 |
| 2014-11-13 | 276 | 285 | 276 | 284 | 550,000 | 1,420 |
| 2014-11-12 | 281 | 281 | 275 | 276 | 444,000 | 1,380 |
| 2014-11-11 | 280 | 283 | 279 | 281 | 542,000 | 1,405 |
| 2014-11-10 | 278 | 283 | 277 | 280 | 786,000 | 1,400 |
| 2014-11-07 | 272 | 279 | 272 | 278 | 439,000 | 1,390 |
| 2014-11-06 | 271 | 279 | 269 | 271 | 603,000 | 1,355 |
| 2014-11-05 | 265 | 271 | 264 | 270 | 411,000 | 1,350 |
| 2014-11-04 | 280 | 280 | 266 | 266 | 839,000 | 1,330 |
| 2014-10-31 | 256 | 261 | 253 | 259 | 361,000 | 1,295 |
| 2014-10-30 | 252 | 255 | 248 | 252 | 155,000 | 1,260 |
| 2014-10-29 | 247 | 254 | 247 | 254 | 177,000 | 1,270 |
| 2014-10-28 | 244 | 248 | 242 | 246 | 197,000 | 1,230 |
| 2014-10-27 | 245 | 246 | 242 | 245 | 97,000 | 1,225 |
| 2014-10-24 | 249 | 249 | 242 | 245 | 132,000 | 1,225 |
| 2014-10-23 | 247 | 250 | 243 | 246 | 123,000 | 1,230 |
| 2014-10-22 | 252 | 254 | 246 | 250 | 239,000 | 1,250 |
| 2014-10-21 | 255 | 264 | 244 | 246 | 1,117,000 | 1,230 |
| 2014-10-20 | 240 | 240 | 238 | 238 | 58,000 | 1,190 |
| 2014-10-17 | 235 | 236 | 232 | 232 | 205,000 | 1,160 |
| 2014-10-16 | 232 | 236 | 231 | 232 | 184,000 | 1,160 |
| 2014-10-15 | 234 | 240 | 234 | 239 | 145,000 | 1,195 |
| 2014-10-14 | 232 | 239 | 232 | 233 | 199,000 | 1,165 |
| 2014-10-10 | 237 | 243 | 237 | 241 | 259,000 | 1,205 |
| 2014-10-09 | 255 | 257 | 247 | 249 | 151,000 | 1,245 |
| 2014-10-08 | 252 | 257 | 250 | 255 | 130,000 | 1,275 |
| 2014-10-07 | 260 | 264 | 257 | 259 | 144,000 | 1,295 |
| 2014-10-06 | 260 | 264 | 258 | 262 | 82,000 | 1,310 |
| 2014-10-03 | 251 | 259 | 251 | 256 | 170,000 | 1,280 |
| 2014-10-02 | 260 | 260 | 253 | 253 | 317,000 | 1,265 |
| 2014-10-01 | 267 | 267 | 262 | 263 | 252,000 | 1,315 |
| 2014-09-30 | 267 | 268 | 263 | 267 | 303,000 | 1,335 |
| 2014-09-29 | 269 | 270 | 266 | 268 | 260,000 | 1,340 |
| 2014-09-26 | 271 | 271 | 266 | 269 | 266,000 | 1,345 |
| 2014-09-25 | 274 | 274 | 269 | 274 | 385,000 | 1,370 |
| 2014-09-24 | 268 | 275 | 268 | 272 | 304,000 | 1,360 |
| 2014-09-22 | 270 | 272 | 269 | 270 | 236,000 | 1,350 |
| 2014-09-19 | 271 | 274 | 268 | 268 | 628,000 | 1,340 |
| 2014-09-18 | 286 | 287 | 265 | 274 | 1,144,000 | 1,370 |
| 2014-09-17 | 278 | 295 | 277 | 288 | 2,539,000 | 1,440 |
| 2014-09-16 | 276 | 283 | 275 | 280 | 543,000 | 1,400 |
| 2014-09-12 | 287 | 289 | 276 | 279 | 982,000 | 1,395 |
| 2014-09-11 | 295 | 302 | 285 | 289 | 1,380,000 | 1,445 |
| 2014-09-10 | 285 | 292 | 281 | 292 | 841,000 | 1,460 |
| 2014-09-09 | 284 | 298 | 281 | 290 | 2,117,000 | 1,450 |
| 2014-09-08 | 276 | 294 | 271 | 290 | 3,345,000 | 1,450 |
| 2014-09-05 | 270 | 276 | 264 | 270 | 2,303,000 | 1,350 |
| 2014-09-04 | 246 | 281 | 243 | 264 | 6,361,000 | 1,320 |
| 2014-09-03 | 238 | 247 | 238 | 245 | 471,000 | 1,225 |
| 2014-09-02 | 241 | 246 | 234 | 240 | 550,000 | 1,200 |
| 2014-09-01 | 233 | 241 | 232 | 240 | 650,000 | 1,200 |
| 2014-08-29 | 228 | 231 | 228 | 230 | 256,000 | 1,150 |
| 2014-08-28 | 221 | 230 | 221 | 227 | 443,000 | 1,135 |
| 2014-08-27 | 221 | 223 | 220 | 223 | 62,000 | 1,115 |
| 2014-08-26 | 222 | 222 | 220 | 220 | 39,000 | 1,100 |
| 2014-08-25 | 220 | 221 | 220 | 220 | 43,000 | 1,100 |
| 2014-08-22 | 221 | 222 | 221 | 221 | 51,000 | 1,105 |
| 2014-08-21 | 220 | 222 | 220 | 222 | 100,000 | 1,110 |
| 2014-08-20 | 221 | 222 | 220 | 221 | 53,000 | 1,105 |
| 2014-08-19 | 222 | 222 | 220 | 221 | 39,000 | 1,105 |
| 2014-08-18 | 220 | 224 | 219 | 221 | 176,000 | 1,105 |
| 2014-08-15 | 220 | 222 | 219 | 221 | 58,000 | 1,105 |
| 2014-08-14 | 219 | 220 | 219 | 220 | 49,000 | 1,100 |
| 2014-08-13 | 218 | 220 | 217 | 219 | 31,000 | 1,095 |
| 2014-08-12 | 217 | 218 | 217 | 217 | 15,000 | 1,085 |
| 2014-08-11 | 215 | 218 | 215 | 217 | 55,000 | 1,085 |
| 2014-08-08 | 218 | 218 | 213 | 213 | 137,000 | 1,065 |
| 2014-08-07 | 217 | 218 | 216 | 218 | 67,000 | 1,090 |
| 2014-08-06 | 219 | 220 | 217 | 217 | 119,000 | 1,085 |
| 2014-08-05 | 223 | 223 | 221 | 222 | 138,000 | 1,110 |
| 2014-08-04 | 222 | 222 | 220 | 220 | 91,000 | 1,100 |
| 2014-08-01 | 221 | 224 | 220 | 222 | 405,000 | 1,110 |
| 2014-07-31 | 219 | 220 | 219 | 219 | 52,000 | 1,095 |
| 2014-07-30 | 221 | 221 | 219 | 220 | 112,000 | 1,100 |
| 2014-07-29 | 219 | 220 | 218 | 220 | 68,000 | 1,100 |
| 2014-07-28 | 219 | 219 | 217 | 218 | 162,000 | 1,090 |
| 2014-07-25 | 219 | 220 | 218 | 219 | 112,000 | 1,095 |
| 2014-07-24 | 218 | 220 | 217 | 219 | 104,000 | 1,095 |
| 2014-07-23 | 217 | 219 | 217 | 218 | 58,000 | 1,090 |
| 2014-07-22 | 216 | 218 | 215 | 218 | 92,000 | 1,090 |
| 2014-07-18 | 216 | 217 | 213 | 215 | 183,000 | 1,075 |
| 2014-07-17 | 218 | 218 | 216 | 218 | 106,000 | 1,090 |
| 2014-07-16 | 217 | 219 | 216 | 218 | 130,000 | 1,090 |
| 2014-07-15 | 217 | 218 | 217 | 217 | 95,000 | 1,085 |
| 2014-07-14 | 215 | 219 | 215 | 219 | 50,000 | 1,095 |
| 2014-07-11 | 215 | 217 | 214 | 215 | 165,000 | 1,075 |
| 2014-07-10 | 222 | 222 | 217 | 217 | 99,000 | 1,085 |
| 2014-07-09 | 219 | 222 | 218 | 222 | 226,000 | 1,110 |
| 2014-07-08 | 221 | 221 | 218 | 219 | 164,000 | 1,095 |
| 2014-07-07 | 219 | 221 | 218 | 219 | 98,000 | 1,095 |
| 2014-07-04 | 219 | 220 | 219 | 220 | 62,000 | 1,100 |
| 2014-07-03 | 218 | 220 | 218 | 219 | 73,000 | 1,095 |
| 2014-07-02 | 218 | 220 | 218 | 218 | 96,000 | 1,090 |
| 2014-07-01 | 219 | 222 | 218 | 218 | 154,000 | 1,090 |
| 2014-06-30 | 216 | 219 | 216 | 219 | 45,000 | 1,095 |
| 2014-06-27 | 220 | 220 | 216 | 216 | 64,000 | 1,080 |
| 2014-06-26 | 219 | 220 | 218 | 218 | 75,000 | 1,090 |
| 2014-06-25 | 219 | 219 | 217 | 218 | 62,000 | 1,090 |
| 2014-06-24 | 215 | 220 | 215 | 220 | 155,000 | 1,100 |
| 2014-06-23 | 218 | 218 | 216 | 217 | 124,000 | 1,085 |
| 2014-06-20 | 219 | 220 | 216 | 216 | 253,000 | 1,080 |
| 2014-06-19 | 221 | 223 | 217 | 217 | 211,000 | 1,085 |
| 2014-06-18 | 222 | 222 | 221 | 221 | 30,000 | 1,105 |
| 2014-06-17 | 218 | 222 | 218 | 221 | 62,000 | 1,105 |
| 2014-06-16 | 221 | 221 | 219 | 219 | 59,000 | 1,095 |
| 2014-06-13 | 216 | 220 | 215 | 220 | 211,000 | 1,100 |
| 2014-06-12 | 215 | 217 | 215 | 215 | 95,000 | 1,075 |
| 2014-06-11 | 217 | 218 | 215 | 216 | 110,000 | 1,080 |
| 2014-06-10 | 213 | 218 | 213 | 218 | 159,000 | 1,090 |
| 2014-06-09 | 216 | 216 | 212 | 213 | 108,000 | 1,065 |
| 2014-06-06 | 211 | 216 | 211 | 215 | 104,000 | 1,075 |
| 2014-06-05 | 211 | 213 | 210 | 212 | 94,000 | 1,060 |
| 2014-06-04 | 209 | 211 | 209 | 210 | 71,000 | 1,050 |
| 2014-06-03 | 210 | 210 | 209 | 209 | 115,000 | 1,045 |
| 2014-06-02 | 207 | 209 | 206 | 208 | 236,000 | 1,040 |
| 2014-05-30 | 209 | 209 | 202 | 205 | 776,000 | 1,025 |
| 2014-05-29 | 208 | 208 | 206 | 208 | 116,000 | 1,040 |
| 2014-05-28 | 209 | 209 | 207 | 207 | 165,000 | 1,035 |
| 2014-05-27 | 208 | 211 | 206 | 208 | 123,000 | 1,040 |
| 2014-05-26 | 210 | 211 | 207 | 208 | 91,000 | 1,040 |
| 2014-05-23 | 208 | 210 | 206 | 209 | 77,000 | 1,045 |
| 2014-05-22 | 205 | 206 | 204 | 205 | 65,000 | 1,025 |
| 2014-05-21 | 207 | 207 | 198 | 201 | 198,000 | 1,005 |
| 2014-05-20 | 210 | 212 | 208 | 208 | 101,000 | 1,040 |
| 2014-05-19 | 210 | 212 | 208 | 208 | 101,000 | 1,040 |
| 2014-05-16 | 216 | 216 | 210 | 210 | 189,000 | 1,050 |
| 2014-05-15 | 215 | 215 | 211 | 212 | 252,000 | 1,060 |
| 2014-05-14 | 219 | 220 | 217 | 217 | 37,000 | 1,085 |
| 2014-05-13 | 217 | 219 | 217 | 219 | 36,000 | 1,095 |
| 2014-05-12 | 219 | 219 | 216 | 216 | 35,000 | 1,080 |
| 2014-05-09 | 219 | 221 | 219 | 219 | 30,000 | 1,095 |
| 2014-05-08 | 218 | 220 | 217 | 218 | 32,000 | 1,090 |
| 2014-05-07 | 222 | 222 | 217 | 217 | 104,000 | 1,085 |
| 2014-05-02 | 223 | 223 | 221 | 222 | 20,000 | 1,110 |
| 2014-05-01 | 222 | 223 | 220 | 223 | 41,000 | 1,115 |
| 2014-04-30 | 222 | 223 | 220 | 222 | 47,000 | 1,110 |
| 2014-04-28 | 222 | 223 | 220 | 222 | 58,000 | 1,110 |
| 2014-04-25 | 222 | 223 | 220 | 222 | 19,000 | 1,110 |
| 2014-04-24 | 220 | 222 | 220 | 221 | 41,000 | 1,105 |
| 2014-04-23 | 220 | 222 | 220 | 222 | 41,000 | 1,110 |
| 2014-04-22 | 222 | 223 | 220 | 220 | 32,000 | 1,100 |
| 2014-04-21 | 222 | 223 | 221 | 222 | 27,000 | 1,110 |
| 2014-04-18 | 224 | 224 | 222 | 224 | 42,000 | 1,120 |
| 2014-04-17 | 227 | 227 | 220 | 224 | 114,000 | 1,120 |
| 2014-04-16 | 223 | 227 | 222 | 224 | 43,000 | 1,120 |
| 2014-04-15 | 218 | 222 | 218 | 221 | 56,000 | 1,105 |
| 2014-04-14 | 216 | 219 | 216 | 216 | 61,000 | 1,080 |
| 2014-04-11 | 214 | 218 | 214 | 216 | 73,000 | 1,080 |
| 2014-04-10 | 224 | 224 | 219 | 219 | 46,000 | 1,095 |
| 2014-04-09 | 224 | 224 | 219 | 219 | 105,000 | 1,095 |
| 2014-04-08 | 231 | 231 | 226 | 226 | 84,000 | 1,130 |
| 2014-04-07 | 235 | 237 | 233 | 234 | 66,000 | 1,170 |
| 2014-04-04 | 237 | 239 | 236 | 237 | 66,000 | 1,185 |
| 2014-04-03 | 238 | 239 | 235 | 237 | 116,000 | 1,185 |
| 2014-04-02 | 238 | 239 | 234 | 237 | 168,000 | 1,185 |
| 2014-04-01 | 234 | 238 | 233 | 236 | 205,000 | 1,180 |
| 2014-03-31 | 229 | 233 | 227 | 233 | 165,000 | 1,165 |
| 2014-03-28 | 234 | 235 | 219 | 219 | 167,000 | 1,095 |
| 2014-03-27 | 232 | 233 | 227 | 232 | 121,000 | 1,160 |
| 2014-03-26 | 229 | 230 | 227 | 228 | 127,000 | 1,140 |
| 2014-03-25 | 230 | 230 | 224 | 224 | 135,000 | 1,120 |
| 2014-03-24 | 219 | 229 | 219 | 225 | 128,000 | 1,125 |
| 2014-03-20 | 222 | 222 | 211 | 211 | 143,000 | 1,055 |
| 2014-03-19 | 225 | 226 | 222 | 222 | 60,000 | 1,110 |
| 2014-03-18 | 222 | 226 | 222 | 222 | 130,000 | 1,110 |
| 2014-03-17 | 222 | 222 | 218 | 218 | 86,000 | 1,090 |
| 2014-03-14 | 225 | 229 | 219 | 221 | 290,000 | 1,105 |
| 2014-03-13 | 235 | 235 | 232 | 232 | 48,000 | 1,160 |
| 2014-03-12 | 236 | 236 | 234 | 235 | 50,000 | 1,175 |
| 2014-03-11 | 236 | 236 | 235 | 236 | 69,000 | 1,180 |
| 2014-03-10 | 238 | 238 | 235 | 237 | 73,000 | 1,185 |
| 2014-03-07 | 239 | 239 | 236 | 237 | 82,000 | 1,185 |
| 2014-03-06 | 235 | 239 | 234 | 238 | 82,000 | 1,190 |
| 2014-03-05 | 237 | 239 | 236 | 237 | 69,000 | 1,185 |
| 2014-03-04 | 232 | 237 | 232 | 236 | 76,000 | 1,180 |
| 2014-03-03 | 235 | 235 | 232 | 234 | 80,000 | 1,170 |
| 2014-02-28 | 236 | 238 | 234 | 238 | 143,000 | 1,190 |
| 2014-02-27 | 235 | 236 | 232 | 234 | 133,000 | 1,170 |
| 2014-02-26 | 237 | 237 | 235 | 236 | 100,000 | 1,180 |
| 2014-02-25 | 234 | 240 | 234 | 238 | 203,000 | 1,190 |
| 2014-02-24 | 234 | 234 | 232 | 234 | 97,000 | 1,170 |
| 2014-02-21 | 233 | 235 | 230 | 234 | 204,000 | 1,170 |
| 2014-02-20 | 231 | 235 | 226 | 228 | 192,000 | 1,140 |
| 2014-02-19 | 224 | 233 | 224 | 231 | 256,000 | 1,155 |
| 2014-02-18 | 223 | 225 | 222 | 225 | 72,000 | 1,125 |
| 2014-02-17 | 222 | 222 | 219 | 222 | 38,000 | 1,110 |
| 2014-02-14 | 224 | 224 | 218 | 220 | 90,000 | 1,100 |
| 2014-02-13 | 228 | 228 | 223 | 224 | 67,000 | 1,120 |
| 2014-02-12 | 224 | 228 | 224 | 228 | 134,000 | 1,140 |
| 2014-02-10 | 222 | 225 | 222 | 224 | 91,000 | 1,120 |
| 2014-02-07 | 218 | 222 | 217 | 221 | 99,000 | 1,105 |
| 2014-02-06 | 213 | 216 | 213 | 214 | 80,000 | 1,070 |
| 2014-02-05 | 215 | 215 | 211 | 211 | 136,000 | 1,055 |
| 2014-02-04 | 218 | 218 | 211 | 211 | 249,000 | 1,055 |
| 2014-02-03 | 221 | 224 | 218 | 223 | 164,000 | 1,115 |
| 2014-01-31 | 220 | 222 | 217 | 218 | 135,000 | 1,090 |
| 2014-01-30 | 222 | 222 | 217 | 218 | 202,000 | 1,090 |
| 2014-01-29 | 228 | 228 | 225 | 226 | 115,000 | 1,130 |
| 2014-01-28 | 217 | 232 | 216 | 222 | 700,000 | 1,110 |
| 2014-01-27 | 219 | 220 | 217 | 217 | 164,000 | 1,085 |
| 2014-01-24 | 222 | 224 | 221 | 221 | 152,000 | 1,105 |
| 2014-01-23 | 227 | 229 | 225 | 226 | 121,000 | 1,130 |
| 2014-01-22 | 228 | 228 | 225 | 227 | 56,000 | 1,135 |
| 2014-01-21 | 228 | 230 | 225 | 225 | 171,000 | 1,125 |
| 2014-01-20 | 225 | 228 | 223 | 228 | 150,000 | 1,140 |
| 2014-01-17 | 223 | 225 | 222 | 225 | 106,000 | 1,125 |
| 2014-01-16 | 221 | 224 | 221 | 222 | 111,000 | 1,110 |
| 2014-01-15 | 218 | 221 | 218 | 220 | 129,000 | 1,100 |
| 2014-01-14 | 221 | 222 | 218 | 220 | 128,000 | 1,100 |
| 2014-01-10 | 222 | 224 | 222 | 222 | 85,000 | 1,110 |
| 2014-01-09 | 224 | 224 | 219 | 223 | 152,000 | 1,115 |
| 2014-01-08 | 223 | 223 | 221 | 222 | 56,000 | 1,110 |
| 2014-01-07 | 223 | 224 | 219 | 222 | 144,000 | 1,110 |
| 2014-01-06 | 221 | 223 | 220 | 223 | 135,000 | 1,115 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
