4216 旭有機材(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 225 | 225 | 223 | 224 | 62,000 | 1,120 |
| 2015-12-29 | 219 | 224 | 217 | 223 | 100,000 | 1,115 |
| 2015-12-28 | 214 | 218 | 214 | 217 | 105,000 | 1,085 |
| 2015-12-25 | 216 | 216 | 212 | 214 | 351,000 | 1,070 |
| 2015-12-24 | 219 | 220 | 216 | 217 | 262,000 | 1,085 |
| 2015-12-22 | 220 | 221 | 219 | 219 | 175,000 | 1,095 |
| 2015-12-21 | 223 | 224 | 219 | 220 | 223,000 | 1,100 |
| 2015-12-18 | 227 | 229 | 225 | 225 | 220,000 | 1,125 |
| 2015-12-17 | 230 | 230 | 227 | 229 | 178,000 | 1,145 |
| 2015-12-16 | 231 | 231 | 226 | 229 | 197,000 | 1,145 |
| 2015-12-15 | 231 | 231 | 228 | 228 | 106,000 | 1,140 |
| 2015-12-14 | 231 | 231 | 229 | 230 | 132,000 | 1,150 |
| 2015-12-11 | 231 | 232 | 231 | 232 | 178,000 | 1,160 |
| 2015-12-10 | 231 | 232 | 230 | 231 | 132,000 | 1,155 |
| 2015-12-09 | 232 | 234 | 232 | 232 | 132,000 | 1,160 |
| 2015-12-08 | 231 | 233 | 231 | 232 | 72,000 | 1,160 |
| 2015-12-07 | 232 | 234 | 230 | 231 | 342,000 | 1,155 |
| 2015-12-04 | 228 | 233 | 228 | 231 | 201,000 | 1,155 |
| 2015-12-03 | 228 | 232 | 228 | 232 | 172,000 | 1,160 |
| 2015-12-02 | 232 | 234 | 228 | 228 | 186,000 | 1,140 |
| 2015-12-01 | 230 | 232 | 229 | 232 | 99,000 | 1,160 |
| 2015-11-30 | 234 | 234 | 230 | 230 | 127,000 | 1,150 |
| 2015-11-27 | 234 | 234 | 232 | 234 | 110,000 | 1,170 |
| 2015-11-26 | 234 | 235 | 232 | 233 | 93,000 | 1,165 |
| 2015-11-25 | 233 | 234 | 232 | 232 | 31,000 | 1,160 |
| 2015-11-24 | 233 | 234 | 232 | 234 | 95,000 | 1,170 |
| 2015-11-20 | 231 | 233 | 229 | 233 | 90,000 | 1,165 |
| 2015-11-19 | 232 | 233 | 230 | 233 | 60,000 | 1,165 |
| 2015-11-18 | 234 | 234 | 231 | 231 | 60,000 | 1,155 |
| 2015-11-17 | 233 | 235 | 232 | 233 | 126,000 | 1,165 |
| 2015-11-16 | 232 | 234 | 232 | 232 | 58,000 | 1,160 |
| 2015-11-13 | 232 | 234 | 231 | 234 | 104,000 | 1,170 |
| 2015-11-12 | 231 | 232 | 231 | 232 | 59,000 | 1,160 |
| 2015-11-11 | 231 | 232 | 229 | 231 | 100,000 | 1,155 |
| 2015-11-10 | 231 | 231 | 228 | 231 | 120,000 | 1,155 |
| 2015-11-09 | 232 | 232 | 229 | 232 | 144,000 | 1,160 |
| 2015-11-06 | 226 | 231 | 226 | 231 | 71,000 | 1,155 |
| 2015-11-05 | 233 | 233 | 225 | 226 | 212,000 | 1,130 |
| 2015-11-04 | 231 | 234 | 226 | 232 | 168,000 | 1,160 |
| 2015-11-02 | 224 | 235 | 224 | 231 | 220,000 | 1,155 |
| 2015-10-30 | 222 | 225 | 222 | 224 | 69,000 | 1,120 |
| 2015-10-29 | 224 | 225 | 221 | 224 | 287,000 | 1,120 |
| 2015-10-28 | 223 | 225 | 222 | 223 | 42,000 | 1,115 |
| 2015-10-27 | 225 | 226 | 223 | 223 | 85,000 | 1,115 |
| 2015-10-26 | 226 | 226 | 223 | 225 | 87,000 | 1,125 |
| 2015-10-23 | 225 | 225 | 222 | 224 | 66,000 | 1,120 |
| 2015-10-22 | 222 | 223 | 221 | 223 | 36,000 | 1,115 |
| 2015-10-21 | 217 | 222 | 216 | 222 | 106,000 | 1,110 |
| 2015-10-20 | 219 | 219 | 216 | 218 | 53,000 | 1,090 |
| 2015-10-19 | 220 | 220 | 217 | 218 | 82,000 | 1,090 |
| 2015-10-16 | 225 | 225 | 220 | 220 | 126,000 | 1,100 |
| 2015-10-15 | 222 | 225 | 222 | 225 | 44,000 | 1,125 |
| 2015-10-14 | 227 | 227 | 223 | 223 | 60,000 | 1,115 |
| 2015-10-13 | 227 | 229 | 226 | 228 | 64,000 | 1,140 |
| 2015-10-09 | 229 | 230 | 225 | 230 | 83,000 | 1,150 |
| 2015-10-08 | 228 | 230 | 226 | 228 | 121,000 | 1,140 |
| 2015-10-07 | 225 | 229 | 225 | 228 | 113,000 | 1,140 |
| 2015-10-06 | 223 | 227 | 223 | 227 | 116,000 | 1,135 |
| 2015-10-05 | 220 | 223 | 220 | 223 | 25,000 | 1,115 |
| 2015-10-02 | 220 | 220 | 217 | 220 | 25,000 | 1,100 |
| 2015-10-01 | 217 | 219 | 216 | 219 | 93,000 | 1,095 |
| 2015-09-30 | 216 | 220 | 215 | 219 | 51,000 | 1,095 |
| 2015-09-29 | 218 | 220 | 215 | 215 | 80,000 | 1,075 |
| 2015-09-28 | 224 | 224 | 220 | 221 | 63,000 | 1,105 |
| 2015-09-25 | 220 | 223 | 219 | 223 | 62,000 | 1,115 |
| 2015-09-24 | 220 | 222 | 219 | 219 | 126,000 | 1,095 |
| 2015-09-18 | 223 | 224 | 222 | 222 | 142,000 | 1,110 |
| 2015-09-17 | 226 | 227 | 225 | 225 | 57,000 | 1,125 |
| 2015-09-16 | 225 | 227 | 224 | 226 | 73,000 | 1,130 |
| 2015-09-15 | 228 | 228 | 225 | 225 | 50,000 | 1,125 |
| 2015-09-14 | 228 | 229 | 226 | 226 | 56,000 | 1,130 |
| 2015-09-11 | 228 | 229 | 225 | 228 | 152,000 | 1,140 |
| 2015-09-10 | 221 | 226 | 221 | 226 | 64,000 | 1,130 |
| 2015-09-09 | 225 | 226 | 221 | 225 | 104,000 | 1,125 |
| 2015-09-08 | 224 | 224 | 220 | 220 | 73,000 | 1,100 |
| 2015-09-07 | 222 | 224 | 220 | 222 | 71,000 | 1,110 |
| 2015-09-04 | 229 | 230 | 224 | 224 | 86,000 | 1,120 |
| 2015-09-03 | 232 | 235 | 229 | 229 | 82,000 | 1,145 |
| 2015-09-02 | 230 | 234 | 228 | 232 | 91,000 | 1,160 |
| 2015-09-01 | 237 | 237 | 231 | 231 | 106,000 | 1,155 |
| 2015-08-31 | 241 | 244 | 238 | 240 | 65,000 | 1,200 |
| 2015-08-28 | 242 | 242 | 236 | 241 | 120,000 | 1,205 |
| 2015-08-27 | 233 | 237 | 230 | 234 | 174,000 | 1,170 |
| 2015-08-26 | 229 | 229 | 221 | 226 | 118,000 | 1,130 |
| 2015-08-25 | 227 | 234 | 220 | 221 | 192,000 | 1,105 |
| 2015-08-24 | 236 | 239 | 227 | 228 | 255,000 | 1,140 |
| 2015-08-21 | 251 | 251 | 246 | 246 | 218,000 | 1,230 |
| 2015-08-20 | 252 | 253 | 252 | 252 | 68,000 | 1,260 |
| 2015-08-19 | 255 | 256 | 253 | 253 | 102,000 | 1,265 |
| 2015-08-18 | 257 | 259 | 256 | 257 | 81,000 | 1,285 |
| 2015-08-17 | 255 | 257 | 255 | 257 | 46,000 | 1,285 |
| 2015-08-14 | 255 | 256 | 253 | 254 | 89,000 | 1,270 |
| 2015-08-13 | 256 | 257 | 255 | 255 | 63,000 | 1,275 |
| 2015-08-12 | 258 | 261 | 256 | 257 | 92,000 | 1,285 |
| 2015-08-11 | 258 | 262 | 257 | 258 | 110,000 | 1,290 |
| 2015-08-10 | 259 | 259 | 254 | 259 | 311,000 | 1,295 |
| 2015-08-07 | 258 | 261 | 256 | 257 | 461,000 | 1,285 |
| 2015-08-06 | 258 | 261 | 257 | 259 | 166,000 | 1,295 |
| 2015-08-05 | 257 | 258 | 255 | 256 | 160,000 | 1,280 |
| 2015-08-04 | 256 | 261 | 256 | 260 | 150,000 | 1,300 |
| 2015-08-03 | 259 | 261 | 256 | 257 | 154,000 | 1,285 |
| 2015-07-31 | 255 | 255 | 252 | 253 | 103,000 | 1,265 |
| 2015-07-30 | 256 | 256 | 254 | 254 | 76,000 | 1,270 |
| 2015-07-29 | 258 | 258 | 253 | 253 | 98,000 | 1,265 |
| 2015-07-28 | 257 | 260 | 255 | 258 | 188,000 | 1,290 |
| 2015-07-27 | 260 | 261 | 259 | 260 | 191,000 | 1,300 |
| 2015-07-24 | 263 | 264 | 260 | 260 | 63,000 | 1,300 |
| 2015-07-23 | 259 | 263 | 259 | 263 | 122,000 | 1,315 |
| 2015-07-22 | 259 | 261 | 257 | 257 | 81,000 | 1,285 |
| 2015-07-21 | 260 | 263 | 258 | 261 | 79,000 | 1,305 |
| 2015-07-17 | 260 | 261 | 259 | 261 | 42,000 | 1,305 |
| 2015-07-16 | 258 | 261 | 258 | 259 | 51,000 | 1,295 |
| 2015-07-15 | 259 | 261 | 258 | 258 | 103,000 | 1,290 |
| 2015-07-14 | 256 | 260 | 256 | 258 | 164,000 | 1,290 |
| 2015-07-13 | 252 | 255 | 252 | 255 | 43,000 | 1,275 |
| 2015-07-10 | 254 | 256 | 251 | 252 | 168,000 | 1,260 |
| 2015-07-09 | 251 | 257 | 250 | 256 | 234,000 | 1,280 |
| 2015-07-08 | 258 | 260 | 253 | 253 | 127,000 | 1,265 |
| 2015-07-07 | 262 | 263 | 257 | 261 | 196,000 | 1,305 |
| 2015-07-06 | 256 | 257 | 254 | 254 | 90,000 | 1,270 |
| 2015-07-03 | 257 | 259 | 256 | 256 | 64,000 | 1,280 |
| 2015-07-02 | 258 | 263 | 255 | 257 | 170,000 | 1,285 |
| 2015-07-01 | 260 | 260 | 257 | 257 | 47,000 | 1,285 |
| 2015-06-30 | 258 | 259 | 256 | 258 | 175,000 | 1,290 |
| 2015-06-29 | 262 | 263 | 259 | 260 | 130,000 | 1,300 |
| 2015-06-26 | 267 | 267 | 265 | 265 | 79,000 | 1,325 |
| 2015-06-25 | 270 | 270 | 266 | 267 | 89,000 | 1,335 |
| 2015-06-24 | 268 | 272 | 267 | 270 | 140,000 | 1,350 |
| 2015-06-23 | 264 | 268 | 263 | 268 | 117,000 | 1,340 |
| 2015-06-22 | 262 | 264 | 262 | 264 | 91,000 | 1,320 |
| 2015-06-19 | 266 | 267 | 261 | 261 | 210,000 | 1,305 |
| 2015-06-18 | 267 | 267 | 264 | 264 | 106,000 | 1,320 |
| 2015-06-17 | 267 | 269 | 266 | 267 | 69,000 | 1,335 |
| 2015-06-16 | 269 | 269 | 267 | 267 | 64,000 | 1,335 |
| 2015-06-15 | 267 | 269 | 267 | 269 | 63,000 | 1,345 |
| 2015-06-12 | 271 | 271 | 267 | 267 | 208,000 | 1,335 |
| 2015-06-11 | 269 | 271 | 268 | 268 | 164,000 | 1,340 |
| 2015-06-10 | 275 | 275 | 268 | 268 | 149,000 | 1,340 |
| 2015-06-09 | 275 | 275 | 269 | 269 | 182,000 | 1,345 |
| 2015-06-08 | 278 | 279 | 276 | 276 | 98,000 | 1,380 |
| 2015-06-05 | 278 | 281 | 277 | 279 | 125,000 | 1,395 |
| 2015-06-04 | 281 | 282 | 277 | 278 | 299,000 | 1,390 |
| 2015-06-03 | 270 | 276 | 267 | 275 | 186,000 | 1,375 |
| 2015-06-02 | 271 | 273 | 269 | 270 | 111,000 | 1,350 |
| 2015-06-01 | 268 | 271 | 267 | 271 | 156,000 | 1,355 |
| 2015-05-29 | 266 | 269 | 266 | 268 | 116,000 | 1,340 |
| 2015-05-28 | 268 | 272 | 266 | 266 | 293,000 | 1,330 |
| 2015-05-27 | 268 | 270 | 268 | 269 | 80,000 | 1,345 |
| 2015-05-26 | 270 | 270 | 268 | 269 | 54,000 | 1,345 |
| 2015-05-25 | 267 | 270 | 267 | 270 | 75,000 | 1,350 |
| 2015-05-22 | 270 | 270 | 266 | 267 | 131,000 | 1,335 |
| 2015-05-21 | 269 | 270 | 266 | 270 | 109,000 | 1,350 |
| 2015-05-20 | 269 | 270 | 266 | 269 | 106,000 | 1,345 |
| 2015-05-19 | 267 | 269 | 266 | 269 | 114,000 | 1,345 |
| 2015-05-18 | 266 | 268 | 262 | 267 | 271,000 | 1,335 |
| 2015-05-15 | 272 | 274 | 272 | 274 | 99,000 | 1,370 |
| 2015-05-14 | 273 | 274 | 271 | 272 | 91,000 | 1,360 |
| 2015-05-13 | 272 | 274 | 271 | 273 | 69,000 | 1,365 |
| 2015-05-12 | 271 | 273 | 270 | 272 | 110,000 | 1,360 |
| 2015-05-11 | 273 | 274 | 271 | 272 | 135,000 | 1,360 |
| 2015-05-08 | 272 | 273 | 271 | 273 | 55,000 | 1,365 |
| 2015-05-07 | 271 | 272 | 270 | 270 | 46,000 | 1,350 |
| 2015-05-01 | 271 | 272 | 270 | 271 | 93,000 | 1,355 |
| 2015-04-30 | 274 | 275 | 272 | 273 | 81,000 | 1,365 |
| 2015-04-28 | 274 | 276 | 273 | 275 | 139,000 | 1,375 |
| 2015-04-27 | 273 | 275 | 272 | 274 | 80,000 | 1,370 |
| 2015-04-24 | 274 | 275 | 268 | 271 | 129,000 | 1,355 |
| 2015-04-23 | 271 | 277 | 271 | 274 | 128,000 | 1,370 |
| 2015-04-22 | 270 | 272 | 268 | 271 | 74,000 | 1,355 |
| 2015-04-21 | 270 | 271 | 268 | 269 | 69,000 | 1,345 |
| 2015-04-20 | 270 | 270 | 265 | 269 | 111,000 | 1,345 |
| 2015-04-17 | 273 | 273 | 269 | 270 | 157,000 | 1,350 |
| 2015-04-16 | 274 | 275 | 272 | 275 | 82,000 | 1,375 |
| 2015-04-15 | 275 | 276 | 272 | 275 | 106,000 | 1,375 |
| 2015-04-14 | 273 | 275 | 272 | 275 | 107,000 | 1,375 |
| 2015-04-13 | 274 | 274 | 270 | 270 | 128,000 | 1,350 |
| 2015-04-10 | 272 | 274 | 270 | 273 | 258,000 | 1,365 |
| 2015-04-09 | 267 | 272 | 267 | 268 | 183,000 | 1,340 |
| 2015-04-08 | 265 | 266 | 263 | 266 | 148,000 | 1,330 |
| 2015-04-07 | 261 | 263 | 260 | 261 | 63,000 | 1,305 |
| 2015-04-06 | 263 | 263 | 259 | 260 | 97,000 | 1,300 |
| 2015-04-03 | 265 | 265 | 259 | 261 | 150,000 | 1,305 |
| 2015-04-02 | 257 | 266 | 256 | 261 | 174,000 | 1,305 |
| 2015-04-01 | 257 | 258 | 255 | 257 | 119,000 | 1,285 |
| 2015-03-31 | 263 | 264 | 258 | 259 | 152,000 | 1,295 |
| 2015-03-30 | 268 | 268 | 259 | 263 | 124,000 | 1,315 |
| 2015-03-27 | 261 | 267 | 261 | 263 | 113,000 | 1,315 |
| 2015-03-26 | 271 | 271 | 266 | 266 | 188,000 | 1,330 |
| 2015-03-25 | 272 | 273 | 270 | 270 | 219,000 | 1,350 |
| 2015-03-24 | 274 | 275 | 273 | 273 | 95,000 | 1,365 |
| 2015-03-23 | 274 | 275 | 271 | 274 | 161,000 | 1,370 |
| 2015-03-20 | 276 | 277 | 273 | 273 | 250,000 | 1,365 |
| 2015-03-19 | 275 | 278 | 275 | 275 | 113,000 | 1,375 |
| 2015-03-18 | 279 | 279 | 275 | 275 | 168,000 | 1,375 |
| 2015-03-17 | 278 | 280 | 277 | 277 | 171,000 | 1,385 |
| 2015-03-16 | 279 | 283 | 276 | 277 | 116,000 | 1,385 |
| 2015-03-13 | 278 | 282 | 277 | 281 | 326,000 | 1,405 |
| 2015-03-12 | 278 | 280 | 275 | 278 | 199,000 | 1,390 |
| 2015-03-11 | 274 | 276 | 272 | 275 | 139,000 | 1,375 |
| 2015-03-10 | 278 | 279 | 273 | 274 | 184,000 | 1,370 |
| 2015-03-09 | 276 | 277 | 273 | 277 | 162,000 | 1,385 |
| 2015-03-06 | 278 | 280 | 275 | 276 | 248,000 | 1,380 |
| 2015-03-05 | 281 | 281 | 277 | 278 | 152,000 | 1,390 |
| 2015-03-04 | 281 | 281 | 277 | 278 | 143,000 | 1,390 |
| 2015-03-03 | 278 | 282 | 278 | 279 | 157,000 | 1,395 |
| 2015-03-02 | 278 | 281 | 275 | 278 | 167,000 | 1,390 |
| 2015-02-27 | 284 | 284 | 278 | 280 | 361,000 | 1,400 |
| 2015-02-26 | 282 | 283 | 280 | 282 | 210,000 | 1,410 |
| 2015-02-25 | 286 | 287 | 280 | 281 | 388,000 | 1,405 |
| 2015-02-24 | 290 | 290 | 282 | 286 | 199,000 | 1,430 |
| 2015-02-23 | 291 | 292 | 288 | 289 | 95,000 | 1,445 |
| 2015-02-20 | 289 | 293 | 288 | 289 | 173,000 | 1,445 |
| 2015-02-19 | 288 | 292 | 288 | 292 | 127,000 | 1,460 |
| 2015-02-18 | 294 | 294 | 287 | 288 | 186,000 | 1,440 |
| 2015-02-17 | 293 | 293 | 289 | 292 | 113,000 | 1,460 |
| 2015-02-16 | 292 | 293 | 290 | 292 | 115,000 | 1,460 |
| 2015-02-13 | 294 | 295 | 291 | 293 | 213,000 | 1,465 |
| 2015-02-12 | 291 | 294 | 290 | 291 | 265,000 | 1,455 |
| 2015-02-10 | 284 | 290 | 283 | 288 | 147,000 | 1,440 |
| 2015-02-09 | 280 | 287 | 280 | 287 | 124,000 | 1,435 |
| 2015-02-06 | 283 | 285 | 280 | 283 | 136,000 | 1,415 |
| 2015-02-05 | 281 | 281 | 278 | 279 | 85,000 | 1,395 |
| 2015-02-04 | 276 | 281 | 276 | 281 | 130,000 | 1,405 |
| 2015-02-03 | 284 | 284 | 274 | 276 | 210,000 | 1,380 |
| 2015-02-02 | 278 | 282 | 277 | 280 | 242,000 | 1,400 |
| 2015-01-30 | 292 | 293 | 290 | 292 | 83,000 | 1,460 |
| 2015-01-29 | 293 | 294 | 288 | 288 | 145,000 | 1,440 |
| 2015-01-28 | 292 | 295 | 292 | 294 | 128,000 | 1,470 |
| 2015-01-27 | 292 | 295 | 289 | 295 | 205,000 | 1,475 |
| 2015-01-26 | 290 | 295 | 289 | 293 | 152,000 | 1,465 |
| 2015-01-23 | 287 | 291 | 286 | 290 | 114,000 | 1,450 |
| 2015-01-22 | 286 | 288 | 281 | 287 | 161,000 | 1,435 |
| 2015-01-21 | 283 | 288 | 282 | 286 | 142,000 | 1,430 |
| 2015-01-20 | 280 | 283 | 279 | 281 | 87,000 | 1,405 |
| 2015-01-19 | 277 | 278 | 273 | 278 | 88,000 | 1,390 |
| 2015-01-16 | 278 | 278 | 272 | 275 | 117,000 | 1,375 |
| 2015-01-15 | 276 | 279 | 275 | 279 | 115,000 | 1,395 |
| 2015-01-14 | 280 | 281 | 275 | 277 | 197,000 | 1,385 |
| 2015-01-13 | 282 | 282 | 274 | 280 | 248,000 | 1,400 |
| 2015-01-09 | 287 | 288 | 284 | 285 | 125,000 | 1,425 |
| 2015-01-08 | 287 | 289 | 284 | 285 | 116,000 | 1,425 |
| 2015-01-07 | 287 | 292 | 285 | 285 | 122,000 | 1,425 |
| 2015-01-06 | 290 | 291 | 285 | 287 | 298,000 | 1,435 |
| 2015-01-05 | 288 | 295 | 287 | 293 | 184,000 | 1,465 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
