1. HOME >
  2. 株価時系列 >
  3. 4216 >
  4. 2014年

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
2014-12-3029129228628689,0001,430
2014-12-29290293287291180,0001,455
2014-12-26282289282288117,0001,440
2014-12-25285285281284215,0001,420
2014-12-24291291281285389,0001,425
2014-12-22283287282286218,0001,430
2014-12-19286290284287282,0001,435
2014-12-18290293283283358,0001,415
2014-12-17280289280285206,0001,425
2014-12-16291291285287210,0001,435
2014-12-15294295290291187,0001,455
2014-12-12299303298298248,0001,490
2014-12-11297302290301356,0001,505
2014-12-10297302296300378,0001,500
2014-12-09298304295301380,0001,505
2014-12-08300307299304458,0001,520
2014-12-05295298293298274,0001,490
2014-12-04291292285291336,0001,455
2014-12-03298298289293317,0001,465
2014-12-02295299294298238,0001,490
2014-12-01298298295298231,0001,490
2014-11-28294298293295392,0001,475
2014-11-27298303296299574,0001,495
2014-11-26288299286298931,0001,490
2014-11-25282289281289364,0001,445
2014-11-21279285276283247,0001,415
2014-11-20282284278279221,0001,395
2014-11-19288290282282215,0001,410
2014-11-18276288275287369,0001,435
2014-11-17289289278278392,0001,390
2014-11-14284289284289577,0001,445
2014-11-13276285276284550,0001,420
2014-11-12281281275276444,0001,380
2014-11-11280283279281542,0001,405
2014-11-10278283277280786,0001,400
2014-11-07272279272278439,0001,390
2014-11-06271279269271603,0001,355
2014-11-05265271264270411,0001,350
2014-11-04280280266266839,0001,330
2014-10-31256261253259361,0001,295
2014-10-30252255248252155,0001,260
2014-10-29247254247254177,0001,270
2014-10-28244248242246197,0001,230
2014-10-2724524624224597,0001,225
2014-10-24249249242245132,0001,225
2014-10-23247250243246123,0001,230
2014-10-22252254246250239,0001,250
2014-10-212552642442461,117,0001,230
2014-10-2024024023823858,0001,190
2014-10-17235236232232205,0001,160
2014-10-16232236231232184,0001,160
2014-10-15234240234239145,0001,195
2014-10-14232239232233199,0001,165
2014-10-10237243237241259,0001,205
2014-10-09255257247249151,0001,245
2014-10-08252257250255130,0001,275
2014-10-07260264257259144,0001,295
2014-10-0626026425826282,0001,310
2014-10-03251259251256170,0001,280
2014-10-02260260253253317,0001,265
2014-10-01267267262263252,0001,315
2014-09-30267268263267303,0001,335
2014-09-29269270266268260,0001,340
2014-09-26271271266269266,0001,345
2014-09-25274274269274385,0001,370
2014-09-24268275268272304,0001,360
2014-09-22270272269270236,0001,350
2014-09-19271274268268628,0001,340
2014-09-182862872652741,144,0001,370
2014-09-172782952772882,539,0001,440
2014-09-16276283275280543,0001,400
2014-09-12287289276279982,0001,395
2014-09-112953022852891,380,0001,445
2014-09-10285292281292841,0001,460
2014-09-092842982812902,117,0001,450
2014-09-082762942712903,345,0001,450
2014-09-052702762642702,303,0001,350
2014-09-042462812432646,361,0001,320
2014-09-03238247238245471,0001,225
2014-09-02241246234240550,0001,200
2014-09-01233241232240650,0001,200
2014-08-29228231228230256,0001,150
2014-08-28221230221227443,0001,135
2014-08-2722122322022362,0001,115
2014-08-2622222222022039,0001,100
2014-08-2522022122022043,0001,100
2014-08-2222122222122151,0001,105
2014-08-21220222220222100,0001,110
2014-08-2022122222022153,0001,105
2014-08-1922222222022139,0001,105
2014-08-18220224219221176,0001,105
2014-08-1522022221922158,0001,105
2014-08-1421922021922049,0001,100
2014-08-1321822021721931,0001,095
2014-08-1221721821721715,0001,085
2014-08-1121521821521755,0001,085
2014-08-08218218213213137,0001,065
2014-08-0721721821621867,0001,090
2014-08-06219220217217119,0001,085
2014-08-05223223221222138,0001,110
2014-08-0422222222022091,0001,100
2014-08-01221224220222405,0001,110
2014-07-3121922021921952,0001,095
2014-07-30221221219220112,0001,100
2014-07-2921922021822068,0001,100
2014-07-28219219217218162,0001,090
2014-07-25219220218219112,0001,095
2014-07-24218220217219104,0001,095
2014-07-2321721921721858,0001,090
2014-07-2221621821521892,0001,090
2014-07-18216217213215183,0001,075
2014-07-17218218216218106,0001,090
2014-07-16217219216218130,0001,090
2014-07-1521721821721795,0001,085
2014-07-1421521921521950,0001,095
2014-07-11215217214215165,0001,075
2014-07-1022222221721799,0001,085
2014-07-09219222218222226,0001,110
2014-07-08221221218219164,0001,095
2014-07-0721922121821998,0001,095
2014-07-0421922021922062,0001,100
2014-07-0321822021821973,0001,095
2014-07-0221822021821896,0001,090
2014-07-01219222218218154,0001,090
2014-06-3021621921621945,0001,095
2014-06-2722022021621664,0001,080
2014-06-2621922021821875,0001,090
2014-06-2521921921721862,0001,090
2014-06-24215220215220155,0001,100
2014-06-23218218216217124,0001,085
2014-06-20219220216216253,0001,080
2014-06-19221223217217211,0001,085
2014-06-1822222222122130,0001,105
2014-06-1721822221822162,0001,105
2014-06-1622122121921959,0001,095
2014-06-13216220215220211,0001,100
2014-06-1221521721521595,0001,075
2014-06-11217218215216110,0001,080
2014-06-10213218213218159,0001,090
2014-06-09216216212213108,0001,065
2014-06-06211216211215104,0001,075
2014-06-0521121321021294,0001,060
2014-06-0420921120921071,0001,050
2014-06-03210210209209115,0001,045
2014-06-02207209206208236,0001,040
2014-05-30209209202205776,0001,025
2014-05-29208208206208116,0001,040
2014-05-28209209207207165,0001,035
2014-05-27208211206208123,0001,040
2014-05-2621021120720891,0001,040
2014-05-2320821020620977,0001,045
2014-05-2220520620420565,0001,025
2014-05-21207207198201198,0001,005
2014-05-20210212208208101,0001,040
2014-05-19210212208208101,0001,040
2014-05-16216216210210189,0001,050
2014-05-15215215211212252,0001,060
2014-05-1421922021721737,0001,085
2014-05-1321721921721936,0001,095
2014-05-1221921921621635,0001,080
2014-05-0921922121921930,0001,095
2014-05-0821822021721832,0001,090
2014-05-07222222217217104,0001,085
2014-05-0222322322122220,0001,110
2014-05-0122222322022341,0001,115
2014-04-3022222322022247,0001,110
2014-04-2822222322022258,0001,110
2014-04-2522222322022219,0001,110
2014-04-2422022222022141,0001,105
2014-04-2322022222022241,0001,110
2014-04-2222222322022032,0001,100
2014-04-2122222322122227,0001,110
2014-04-1822422422222442,0001,120
2014-04-17227227220224114,0001,120
2014-04-1622322722222443,0001,120
2014-04-1521822221822156,0001,105
2014-04-1421621921621661,0001,080
2014-04-1121421821421673,0001,080
2014-04-1022422421921946,0001,095
2014-04-09224224219219105,0001,095
2014-04-0823123122622684,0001,130
2014-04-0723523723323466,0001,170
2014-04-0423723923623766,0001,185
2014-04-03238239235237116,0001,185
2014-04-02238239234237168,0001,185
2014-04-01234238233236205,0001,180
2014-03-31229233227233165,0001,165
2014-03-28234235219219167,0001,095
2014-03-27232233227232121,0001,160
2014-03-26229230227228127,0001,140
2014-03-25230230224224135,0001,120
2014-03-24219229219225128,0001,125
2014-03-20222222211211143,0001,055
2014-03-1922522622222260,0001,110
2014-03-18222226222222130,0001,110
2014-03-1722222221821886,0001,090
2014-03-14225229219221290,0001,105
2014-03-1323523523223248,0001,160
2014-03-1223623623423550,0001,175
2014-03-1123623623523669,0001,180
2014-03-1023823823523773,0001,185
2014-03-0723923923623782,0001,185
2014-03-0623523923423882,0001,190
2014-03-0523723923623769,0001,185
2014-03-0423223723223676,0001,180
2014-03-0323523523223480,0001,170
2014-02-28236238234238143,0001,190
2014-02-27235236232234133,0001,170
2014-02-26237237235236100,0001,180
2014-02-25234240234238203,0001,190
2014-02-2423423423223497,0001,170
2014-02-21233235230234204,0001,170
2014-02-20231235226228192,0001,140
2014-02-19224233224231256,0001,155
2014-02-1822322522222572,0001,125
2014-02-1722222221922238,0001,110
2014-02-1422422421822090,0001,100
2014-02-1322822822322467,0001,120
2014-02-12224228224228134,0001,140
2014-02-1022222522222491,0001,120
2014-02-0721822221722199,0001,105
2014-02-0621321621321480,0001,070
2014-02-05215215211211136,0001,055
2014-02-04218218211211249,0001,055
2014-02-03221224218223164,0001,115
2014-01-31220222217218135,0001,090
2014-01-30222222217218202,0001,090
2014-01-29228228225226115,0001,130
2014-01-28217232216222700,0001,110
2014-01-27219220217217164,0001,085
2014-01-24222224221221152,0001,105
2014-01-23227229225226121,0001,130
2014-01-2222822822522756,0001,135
2014-01-21228230225225171,0001,125
2014-01-20225228223228150,0001,140
2014-01-17223225222225106,0001,125
2014-01-16221224221222111,0001,110
2014-01-15218221218220129,0001,100
2014-01-14221222218220128,0001,100
2014-01-1022222422222285,0001,110
2014-01-09224224219223152,0001,115
2014-01-0822322322122256,0001,110
2014-01-07223224219222144,0001,110
2014-01-06221223220223135,0001,115

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