1. HOME >
  2. 株価時系列 >
  3. 4216 >
  4. 2016年

4216 旭有機材(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30220221216218188,0001,090
2016-12-29219221219221111,0001,105
2016-12-2821922221822179,0001,105
2016-12-27219220217218123,0001,090
2016-12-2622122121922087,0001,100
2016-12-22220220217220134,0001,100
2016-12-2122122221922079,0001,100
2016-12-20222223217222194,0001,110
2016-12-19222223220222100,0001,110
2016-12-16223224222223123,0001,115
2016-12-15222224221222151,0001,110
2016-12-1422722722322479,0001,120
2016-12-1322322622222669,0001,130
2016-12-12227230213225243,0001,125
2016-12-09228228225226164,0001,130
2016-12-08224227222226156,0001,130
2016-12-07220224219222188,0001,110
2016-12-0621922021821975,0001,095
2016-12-0521721921721840,0001,090
2016-12-0221922021821939,0001,095
2016-12-01217220217220210,0001,100
2016-11-3021721721521777,0001,085
2016-11-2921721721421769,0001,085
2016-11-2821621721421798,0001,085
2016-11-25215218215216110,0001,080
2016-11-2421621721521576,0001,075
2016-11-2221421621321656,0001,080
2016-11-2121521521321467,0001,070
2016-11-1821421521321449,0001,070
2016-11-1721321321121377,0001,065
2016-11-16210214207214158,0001,070
2016-11-1521221220820994,0001,045
2016-11-14206213206211206,0001,055
2016-11-1120420620420682,0001,030
2016-11-10205205202204147,0001,020
2016-11-09206206194195201,000975
2016-11-0820420620420658,0001,030
2016-11-0720520720420467,0001,020
2016-11-0420420620320477,0001,020
2016-11-02206206203205162,0001,025
2016-11-01204207204207164,0001,035
2016-10-31208208205205183,0001,025
2016-10-28201209201207274,0001,035
2016-10-2719720019720088,0001,000
2016-10-26199199194197262,000985
2016-10-25199200197198127,000990
2016-10-2419819919719977,000995
2016-10-2119719919719854,000990
2016-10-2019719819619893,000990
2016-10-1919719719619640,000980
2016-10-1819519719419768,000985
2016-10-17197197193194134,000970
2016-10-1419419719419690,000980
2016-10-13194195193195121,000975
2016-10-1219319519319465,000970
2016-10-11194196194194142,000970
2016-10-07197197193194110,000970
2016-10-0619719919619693,000980
2016-10-05198198194196123,000980
2016-10-0419719719719718,000985
2016-10-0319819819619634,000980
2016-09-3019819819619650,000980
2016-09-29196199196199158,000995
2016-09-2819519519419567,000975
2016-09-27194198193197157,000985
2016-09-26194195193194148,000970
2016-09-23192194191194122,000970
2016-09-21189192188192153,000960
2016-09-20187190187188124,000940
2016-09-16188190187187201,000935
2016-09-1518819018818845,000940
2016-09-1418918918818835,000940
2016-09-1318919018918945,000945
2016-09-1219019018918919,000945
2016-09-09191192191191111,000955
2016-09-0819319419219252,000960
2016-09-0719119319019296,000960
2016-09-0618919118919150,000955
2016-09-05189190188189119,000945
2016-09-0218818818718882,000940
2016-09-0118818918818944,000945
2016-08-31190190187188113,000940
2016-08-3018719018718954,000945
2016-08-2918618918618747,000935
2016-08-2618718718518570,000925
2016-08-2518618718618746,000935
2016-08-2418718718618633,000930
2016-08-2318718818618753,000935
2016-08-2218718818718850,000940
2016-08-1918518718518757,000935
2016-08-18185187184185104,000925
2016-08-17187189184185239,000925
2016-08-1618919018918958,000945
2016-08-1519019018919055,000950
2016-08-1218719118719168,000955
2016-08-10187187186187105,000935
2016-08-0918818818718779,000935
2016-08-0818718818718872,000940
2016-08-0518818818618681,000930
2016-08-0418718718718747,000935
2016-08-0318818818618769,000935
2016-08-0219119118818886,000940
2016-08-01191191190190106,000950
2016-07-2919319319119389,000965
2016-07-2819319419219374,000965
2016-07-27193195193194109,000970
2016-07-2619419419219294,000960
2016-07-2519319519319471,000970
2016-07-2219419419319342,000965
2016-07-21196196193195121,000975
2016-07-2019419419219445,000970
2016-07-1919419519219461,000970
2016-07-1519419519319365,000965
2016-07-1419419619319371,000965
2016-07-1319519719319454,000970
2016-07-12194196193194100,000970
2016-07-11189193189192115,000960
2016-07-0818919018818843,000940
2016-07-0719319318918952,000945
2016-07-0618819118819174,000955
2016-07-0519119118919136,000955
2016-07-0419119118819149,000955
2016-07-0119119219019154,000955
2016-06-3019519519219225,000960
2016-06-2919319319019238,000960
2016-06-2818919218618863,000940
2016-06-2719119318918970,000945
2016-06-2419619618518680,000930
2016-06-2319519719519725,000985
2016-06-2219819819519727,000985
2016-06-2119219819219841,000990
2016-06-2018919418919340,000965
2016-06-17192193188188112,000940
2016-06-16198198190190108,000950
2016-06-1519319819219654,000980
2016-06-1419519619319333,000965
2016-06-1319819819419487,000970
2016-06-1019819919819897,000990
2016-06-0920020119819972,000995
2016-06-0820220320020332,0001,015
2016-06-0720120220020017,0001,000
2016-06-0620020119920145,0001,005
2016-06-0320120219920044,0001,000
2016-06-0220420420020149,0001,005
2016-06-0120720720520541,0001,025
2016-05-3120620720520625,0001,030
2016-05-3020520720320548,0001,025
2016-05-2720620620420521,0001,025
2016-05-2620820820620735,0001,035
2016-05-2520720720420739,0001,035
2016-05-2420620620420460,0001,020
2016-05-23209209203207141,0001,035
2016-05-2020820920820838,0001,040
2016-05-1920820820620728,0001,035
2016-05-1820720720420636,0001,030
2016-05-17208214205205189,0001,025
2016-05-1620320319820051,0001,000
2016-05-1320320320020033,0001,000
2016-05-1220220320120250,0001,010
2016-05-1120220419920075,0001,000
2016-05-1019820419820250,0001,010
2016-05-0919820119819835,000990
2016-05-06200201194198112,000990
2016-05-0220120119619886,000990
2016-04-2820921020520541,0001,025
2016-04-2720921020720938,0001,045
2016-04-2621421420820940,0001,045
2016-04-2521521521021355,0001,065
2016-04-2220921320921348,0001,065
2016-04-2120921020820961,0001,045
2016-04-2021021020620643,0001,030
2016-04-1920820920620941,0001,045
2016-04-1820520720120458,0001,020
2016-04-1520821220621053,0001,050
2016-04-1420520920220976,0001,045
2016-04-1320020219820150,0001,005
2016-04-1219920119719745,000985
2016-04-1119920119619952,000995
2016-04-0819820319819951,000995
2016-04-0719920219820241,0001,010
2016-04-0619920419919943,000995
2016-04-0520720720020055,0001,000
2016-04-0420120920120867,0001,040
2016-04-0120620620020089,0001,000
2016-03-3120921120520548,0001,025
2016-03-3021321320520864,0001,040
2016-03-2921621621121355,0001,065
2016-03-2821821921521962,0001,095
2016-03-2521621621421639,0001,080
2016-03-2421721721421435,0001,070
2016-03-2321521721521635,0001,080
2016-03-22213215212215104,0001,075
2016-03-18217218207207222,0001,035
2016-03-1722022221721751,0001,085
2016-03-1621922221921935,0001,095
2016-03-1521922121822046,0001,100
2016-03-1421822121622069,0001,100
2016-03-1121221821221793,0001,085
2016-03-1021421621221675,0001,080
2016-03-0921321421121435,0001,070
2016-03-0821621621021540,0001,075
2016-03-0721721721521740,0001,085
2016-03-0421322121121774,0001,085
2016-03-0320721820721483,0001,070
2016-03-0221021420821153,0001,055
2016-03-01205208204208155,0001,040
2016-02-2920320720320463,0001,020
2016-02-2620320420120140,0001,005
2016-02-2520020320020236,0001,010
2016-02-2420320319819972,000995
2016-02-2320220620220392,0001,015
2016-02-2219820219520277,0001,010
2016-02-1919819819719731,000985
2016-02-1820120219320072,0001,000
2016-02-1719619719419749,000985
2016-02-1619920219719756,000985
2016-02-15194202190201171,0001,005
2016-02-12190192184184218,000920
2016-02-10203204198199171,000995
2016-02-0920620920220272,0001,010
2016-02-0820921420421466,0001,070
2016-02-0521521520620998,0001,045
2016-02-0421021420921468,0001,070
2016-02-0321021020821086,0001,050
2016-02-0221321421221258,0001,060
2016-02-01216216210213103,0001,065
2016-01-2920521220521276,0001,060
2016-01-2820620720520547,0001,025
2016-01-2720620920620730,0001,035
2016-01-2620820820420436,0001,020
2016-01-2520721020520852,0001,040
2016-01-2219920519920570,0001,025
2016-01-21198204197197131,000985
2016-01-20203205199199118,000995
2016-01-1920520620420444,0001,020
2016-01-1820220620220488,0001,020
2016-01-1520720920520532,0001,025
2016-01-1420720720320591,0001,025
2016-01-1320821020720753,0001,035
2016-01-12210211201205162,0001,025
2016-01-08218219212212130,0001,060
2016-01-0722422521921982,0001,095
2016-01-0622322722322681,0001,130
2016-01-0522322622122574,0001,125
2016-01-0422423022322390,0001,115

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