4216 旭有機材(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 2,082 | 2,117 | 2,030 | 2,097 | 52,600 | 2,097 |
| 2017-12-28 | 2,090 | 2,167 | 2,064 | 2,080 | 104,200 | 2,080 |
| 2017-12-27 | 2,045 | 2,081 | 2,025 | 2,079 | 36,600 | 2,079 |
| 2017-12-26 | 2,052 | 2,068 | 2,028 | 2,044 | 27,500 | 2,044 |
| 2017-12-25 | 2,035 | 2,070 | 2,035 | 2,056 | 38,400 | 2,056 |
| 2017-12-22 | 1,964 | 2,047 | 1,964 | 2,032 | 81,300 | 2,032 |
| 2017-12-21 | 2,000 | 2,003 | 1,964 | 1,982 | 51,300 | 1,982 |
| 2017-12-20 | 1,978 | 2,015 | 1,971 | 1,993 | 49,300 | 1,993 |
| 2017-12-19 | 2,001 | 2,016 | 1,950 | 1,977 | 108,800 | 1,977 |
| 2017-12-18 | 1,979 | 2,033 | 1,967 | 2,030 | 127,400 | 2,030 |
| 2017-12-15 | 1,980 | 1,998 | 1,934 | 1,949 | 145,000 | 1,949 |
| 2017-12-14 | 1,900 | 1,974 | 1,890 | 1,974 | 167,900 | 1,974 |
| 2017-12-13 | 1,835 | 1,893 | 1,831 | 1,865 | 97,300 | 1,865 |
| 2017-12-12 | 1,820 | 1,831 | 1,803 | 1,827 | 22,700 | 1,827 |
| 2017-12-11 | 1,806 | 1,833 | 1,796 | 1,820 | 32,800 | 1,820 |
| 2017-12-08 | 1,782 | 1,808 | 1,776 | 1,802 | 37,500 | 1,802 |
| 2017-12-07 | 1,785 | 1,815 | 1,781 | 1,807 | 17,600 | 1,807 |
| 2017-12-06 | 1,820 | 1,831 | 1,776 | 1,785 | 37,600 | 1,785 |
| 2017-12-05 | 1,802 | 1,840 | 1,790 | 1,828 | 38,300 | 1,828 |
| 2017-12-04 | 1,821 | 1,834 | 1,812 | 1,821 | 24,300 | 1,821 |
| 2017-12-01 | 1,823 | 1,850 | 1,817 | 1,821 | 28,300 | 1,821 |
| 2017-11-30 | 1,831 | 1,843 | 1,790 | 1,839 | 45,500 | 1,839 |
| 2017-11-29 | 1,779 | 1,848 | 1,778 | 1,831 | 55,600 | 1,831 |
| 2017-11-28 | 1,786 | 1,802 | 1,772 | 1,775 | 28,500 | 1,775 |
| 2017-11-27 | 1,806 | 1,815 | 1,788 | 1,792 | 29,300 | 1,792 |
| 2017-11-24 | 1,813 | 1,825 | 1,781 | 1,818 | 26,600 | 1,818 |
| 2017-11-22 | 1,825 | 1,848 | 1,811 | 1,813 | 24,000 | 1,813 |
| 2017-11-21 | 1,847 | 1,857 | 1,818 | 1,818 | 24,900 | 1,818 |
| 2017-11-20 | 1,806 | 1,843 | 1,806 | 1,827 | 35,200 | 1,827 |
| 2017-11-17 | 1,864 | 1,864 | 1,793 | 1,805 | 55,100 | 1,805 |
| 2017-11-16 | 1,800 | 1,881 | 1,793 | 1,853 | 115,900 | 1,853 |
| 2017-11-15 | 1,778 | 1,816 | 1,771 | 1,773 | 157,200 | 1,773 |
| 2017-11-13 | 1,800 | 1,825 | 1,788 | 1,822 | 67,700 | 1,822 |
| 2017-11-10 | 1,749 | 1,808 | 1,745 | 1,798 | 59,000 | 1,798 |
| 2017-11-09 | 1,765 | 1,813 | 1,746 | 1,788 | 114,600 | 1,788 |
| 2017-11-08 | 1,700 | 1,764 | 1,700 | 1,760 | 93,500 | 1,760 |
| 2017-11-07 | 1,736 | 1,770 | 1,701 | 1,721 | 155,300 | 1,721 |
| 2017-11-06 | 1,742 | 1,782 | 1,734 | 1,756 | 112,600 | 1,756 |
| 2017-11-02 | 1,760 | 1,817 | 1,734 | 1,793 | 243,800 | 1,793 |
| 2017-11-01 | 1,663 | 1,776 | 1,651 | 1,770 | 582,900 | 1,770 |
| 2017-10-31 | 1,482 | 1,499 | 1,472 | 1,493 | 37,700 | 1,493 |
| 2017-10-30 | 1,451 | 1,495 | 1,451 | 1,482 | 95,800 | 1,482 |
| 2017-10-27 | 1,435 | 1,450 | 1,422 | 1,435 | 18,500 | 1,435 |
| 2017-10-26 | 1,435 | 1,441 | 1,431 | 1,435 | 15,700 | 1,435 |
| 2017-10-25 | 1,453 | 1,453 | 1,426 | 1,435 | 31,400 | 1,435 |
| 2017-10-24 | 1,437 | 1,450 | 1,436 | 1,449 | 31,700 | 1,449 |
| 2017-10-23 | 1,397 | 1,436 | 1,397 | 1,433 | 41,600 | 1,433 |
| 2017-10-20 | 1,377 | 1,395 | 1,377 | 1,389 | 20,100 | 1,389 |
| 2017-10-19 | 1,376 | 1,398 | 1,373 | 1,376 | 24,900 | 1,376 |
| 2017-10-18 | 1,402 | 1,403 | 1,368 | 1,375 | 46,900 | 1,375 |
| 2017-10-17 | 1,426 | 1,427 | 1,391 | 1,400 | 39,000 | 1,400 |
| 2017-10-16 | 1,425 | 1,438 | 1,420 | 1,427 | 22,200 | 1,427 |
| 2017-10-13 | 1,437 | 1,437 | 1,420 | 1,430 | 21,200 | 1,430 |
| 2017-10-12 | 1,438 | 1,443 | 1,420 | 1,438 | 25,800 | 1,438 |
| 2017-10-11 | 1,434 | 1,436 | 1,421 | 1,430 | 20,900 | 1,430 |
| 2017-10-10 | 1,430 | 1,436 | 1,419 | 1,434 | 26,800 | 1,434 |
| 2017-10-06 | 1,450 | 1,451 | 1,431 | 1,438 | 16,000 | 1,438 |
| 2017-10-05 | 1,461 | 1,462 | 1,440 | 1,452 | 22,400 | 1,452 |
| 2017-10-04 | 1,498 | 1,500 | 1,410 | 1,467 | 34,100 | 1,467 |
| 2017-10-03 | 1,491 | 1,507 | 1,491 | 1,504 | 20,600 | 1,504 |
| 2017-10-02 | 1,496 | 1,499 | 1,475 | 1,491 | 24,800 | 1,491 |
| 2017-09-29 | 1,494 | 1,502 | 1,480 | 1,492 | 28,900 | 1,492 |
| 2017-09-28 | 1,500 | 1,500 | 1,465 | 1,496 | 18,800 | 1,496 |
| 2017-09-27 | 1,460 | 1,500 | 1,460 | 1,500 | 19,300 | 1,500 |
| 2017-09-26 | 305 | 305 | 302 | 303 | 224,000 | 1,515 |
| 2017-09-25 | 296 | 305 | 296 | 303 | 216,000 | 1,515 |
| 2017-09-22 | 302 | 303 | 296 | 299 | 198,000 | 1,495 |
| 2017-09-21 | 298 | 306 | 298 | 303 | 479,000 | 1,515 |
| 2017-09-20 | 295 | 297 | 292 | 297 | 178,000 | 1,485 |
| 2017-09-19 | 292 | 296 | 290 | 293 | 270,000 | 1,465 |
| 2017-09-15 | 285 | 290 | 282 | 290 | 284,000 | 1,450 |
| 2017-09-14 | 288 | 288 | 283 | 284 | 90,000 | 1,420 |
| 2017-09-13 | 285 | 288 | 285 | 287 | 100,000 | 1,435 |
| 2017-09-12 | 287 | 288 | 282 | 287 | 88,000 | 1,435 |
| 2017-09-11 | 284 | 287 | 283 | 285 | 86,000 | 1,425 |
| 2017-09-08 | 282 | 289 | 281 | 284 | 193,000 | 1,420 |
| 2017-09-07 | 282 | 285 | 279 | 284 | 102,000 | 1,420 |
| 2017-09-06 | 271 | 283 | 270 | 282 | 147,000 | 1,410 |
| 2017-09-05 | 281 | 283 | 274 | 275 | 143,000 | 1,375 |
| 2017-09-04 | 286 | 287 | 283 | 284 | 122,000 | 1,420 |
| 2017-09-01 | 289 | 289 | 284 | 288 | 216,000 | 1,440 |
| 2017-08-31 | 292 | 292 | 287 | 289 | 170,000 | 1,445 |
| 2017-08-30 | 282 | 293 | 281 | 290 | 562,000 | 1,450 |
| 2017-08-29 | 278 | 282 | 278 | 280 | 234,000 | 1,400 |
| 2017-08-28 | 277 | 280 | 275 | 280 | 205,000 | 1,400 |
| 2017-08-25 | 270 | 277 | 270 | 275 | 202,000 | 1,375 |
| 2017-08-24 | 272 | 277 | 272 | 274 | 168,000 | 1,370 |
| 2017-08-23 | 274 | 275 | 270 | 273 | 278,000 | 1,365 |
| 2017-08-22 | 267 | 272 | 267 | 271 | 108,000 | 1,355 |
| 2017-08-21 | 266 | 269 | 265 | 266 | 52,000 | 1,330 |
| 2017-08-18 | 265 | 268 | 264 | 266 | 93,000 | 1,330 |
| 2017-08-17 | 270 | 270 | 266 | 267 | 82,000 | 1,335 |
| 2017-08-16 | 271 | 271 | 268 | 269 | 64,000 | 1,345 |
| 2017-08-15 | 266 | 271 | 266 | 269 | 120,000 | 1,345 |
| 2017-08-14 | 267 | 267 | 261 | 264 | 154,000 | 1,320 |
| 2017-08-10 | 269 | 271 | 268 | 269 | 76,000 | 1,345 |
| 2017-08-09 | 274 | 274 | 268 | 270 | 178,000 | 1,350 |
| 2017-08-08 | 277 | 277 | 271 | 274 | 142,000 | 1,370 |
| 2017-08-07 | 274 | 277 | 274 | 276 | 195,000 | 1,380 |
| 2017-08-04 | 272 | 273 | 268 | 272 | 166,000 | 1,360 |
| 2017-08-03 | 274 | 274 | 270 | 274 | 165,000 | 1,370 |
| 2017-08-02 | 272 | 274 | 269 | 274 | 200,000 | 1,370 |
| 2017-08-01 | 269 | 272 | 267 | 271 | 349,000 | 1,355 |
| 2017-07-31 | 263 | 265 | 263 | 263 | 82,000 | 1,315 |
| 2017-07-28 | 267 | 267 | 263 | 267 | 115,000 | 1,335 |
| 2017-07-27 | 269 | 270 | 266 | 267 | 148,000 | 1,335 |
| 2017-07-26 | 265 | 269 | 262 | 267 | 255,000 | 1,335 |
| 2017-07-25 | 262 | 264 | 261 | 262 | 207,000 | 1,310 |
| 2017-07-24 | 259 | 262 | 258 | 262 | 138,000 | 1,310 |
| 2017-07-21 | 258 | 258 | 256 | 258 | 89,000 | 1,290 |
| 2017-07-20 | 256 | 259 | 256 | 259 | 47,000 | 1,295 |
| 2017-07-19 | 256 | 259 | 254 | 256 | 88,000 | 1,280 |
| 2017-07-18 | 258 | 258 | 256 | 256 | 43,000 | 1,280 |
| 2017-07-14 | 257 | 258 | 256 | 257 | 47,000 | 1,285 |
| 2017-07-13 | 259 | 260 | 257 | 258 | 57,000 | 1,290 |
| 2017-07-12 | 259 | 260 | 258 | 259 | 145,000 | 1,295 |
| 2017-07-11 | 258 | 259 | 256 | 257 | 132,000 | 1,285 |
| 2017-07-10 | 257 | 258 | 255 | 256 | 91,000 | 1,280 |
| 2017-07-07 | 257 | 258 | 254 | 254 | 151,000 | 1,270 |
| 2017-07-06 | 248 | 261 | 248 | 257 | 286,000 | 1,285 |
| 2017-07-05 | 250 | 251 | 248 | 248 | 50,000 | 1,240 |
| 2017-07-04 | 250 | 253 | 249 | 250 | 126,000 | 1,250 |
| 2017-07-03 | 250 | 251 | 249 | 250 | 86,000 | 1,250 |
| 2017-06-30 | 248 | 249 | 245 | 248 | 55,000 | 1,240 |
| 2017-06-29 | 250 | 250 | 247 | 249 | 95,000 | 1,245 |
| 2017-06-28 | 246 | 248 | 246 | 247 | 70,000 | 1,235 |
| 2017-06-27 | 247 | 247 | 245 | 246 | 31,000 | 1,230 |
| 2017-06-26 | 246 | 247 | 245 | 246 | 40,000 | 1,230 |
| 2017-06-23 | 246 | 247 | 246 | 246 | 33,000 | 1,230 |
| 2017-06-22 | 248 | 248 | 244 | 247 | 53,000 | 1,235 |
| 2017-06-21 | 248 | 249 | 247 | 247 | 53,000 | 1,235 |
| 2017-06-20 | 247 | 249 | 246 | 248 | 109,000 | 1,240 |
| 2017-06-19 | 245 | 248 | 243 | 246 | 89,000 | 1,230 |
| 2017-06-16 | 250 | 250 | 240 | 240 | 260,000 | 1,200 |
| 2017-06-15 | 248 | 250 | 246 | 249 | 104,000 | 1,245 |
| 2017-06-14 | 248 | 251 | 248 | 248 | 156,000 | 1,240 |
| 2017-06-13 | 246 | 248 | 246 | 247 | 87,000 | 1,235 |
| 2017-06-12 | 244 | 247 | 244 | 244 | 62,000 | 1,220 |
| 2017-06-09 | 244 | 247 | 244 | 245 | 85,000 | 1,225 |
| 2017-06-08 | 242 | 247 | 241 | 247 | 110,000 | 1,235 |
| 2017-06-07 | 241 | 244 | 241 | 242 | 88,000 | 1,210 |
| 2017-06-06 | 244 | 246 | 243 | 243 | 69,000 | 1,215 |
| 2017-06-05 | 247 | 247 | 242 | 244 | 74,000 | 1,220 |
| 2017-06-02 | 244 | 248 | 243 | 248 | 96,000 | 1,240 |
| 2017-06-01 | 241 | 244 | 239 | 243 | 89,000 | 1,215 |
| 2017-05-31 | 242 | 242 | 238 | 238 | 56,000 | 1,190 |
| 2017-05-30 | 238 | 242 | 238 | 242 | 50,000 | 1,210 |
| 2017-05-29 | 243 | 243 | 241 | 241 | 77,000 | 1,205 |
| 2017-05-26 | 248 | 250 | 244 | 245 | 85,000 | 1,225 |
| 2017-05-25 | 247 | 250 | 246 | 247 | 70,000 | 1,235 |
| 2017-05-24 | 249 | 249 | 247 | 249 | 62,000 | 1,245 |
| 2017-05-23 | 249 | 252 | 243 | 249 | 195,000 | 1,245 |
| 2017-05-22 | 246 | 248 | 246 | 247 | 137,000 | 1,235 |
| 2017-05-19 | 246 | 247 | 244 | 245 | 104,000 | 1,225 |
| 2017-05-18 | 244 | 246 | 242 | 246 | 209,000 | 1,230 |
| 2017-05-17 | 251 | 252 | 248 | 250 | 219,000 | 1,250 |
| 2017-05-16 | 252 | 253 | 248 | 251 | 562,000 | 1,255 |
| 2017-05-15 | 240 | 241 | 240 | 241 | 82,000 | 1,205 |
| 2017-05-12 | 242 | 242 | 238 | 239 | 71,000 | 1,195 |
| 2017-05-11 | 238 | 242 | 238 | 242 | 96,000 | 1,210 |
| 2017-05-10 | 239 | 239 | 236 | 239 | 70,000 | 1,195 |
| 2017-05-09 | 239 | 239 | 222 | 239 | 185,000 | 1,195 |
| 2017-05-08 | 233 | 239 | 232 | 239 | 123,000 | 1,195 |
| 2017-05-02 | 230 | 233 | 230 | 233 | 65,000 | 1,165 |
| 2017-05-01 | 232 | 232 | 231 | 231 | 36,000 | 1,155 |
| 2017-04-28 | 234 | 234 | 231 | 232 | 54,000 | 1,160 |
| 2017-04-27 | 231 | 234 | 230 | 234 | 89,000 | 1,170 |
| 2017-04-26 | 231 | 232 | 229 | 230 | 62,000 | 1,150 |
| 2017-04-25 | 227 | 229 | 226 | 229 | 40,000 | 1,145 |
| 2017-04-24 | 226 | 227 | 225 | 226 | 32,000 | 1,130 |
| 2017-04-21 | 223 | 225 | 220 | 223 | 37,000 | 1,115 |
| 2017-04-20 | 220 | 223 | 220 | 222 | 57,000 | 1,110 |
| 2017-04-19 | 222 | 226 | 222 | 222 | 47,000 | 1,110 |
| 2017-04-18 | 218 | 222 | 218 | 221 | 73,000 | 1,105 |
| 2017-04-17 | 217 | 218 | 215 | 217 | 78,000 | 1,085 |
| 2017-04-14 | 219 | 220 | 217 | 219 | 53,000 | 1,095 |
| 2017-04-13 | 218 | 221 | 216 | 220 | 121,000 | 1,100 |
| 2017-04-12 | 224 | 224 | 221 | 221 | 109,000 | 1,105 |
| 2017-04-11 | 225 | 228 | 225 | 225 | 58,000 | 1,125 |
| 2017-04-10 | 230 | 230 | 227 | 227 | 37,000 | 1,135 |
| 2017-04-07 | 225 | 228 | 225 | 227 | 44,000 | 1,135 |
| 2017-04-06 | 232 | 232 | 226 | 226 | 151,000 | 1,130 |
| 2017-04-05 | 231 | 234 | 231 | 233 | 62,000 | 1,165 |
| 2017-04-04 | 235 | 235 | 230 | 233 | 215,000 | 1,165 |
| 2017-04-03 | 234 | 240 | 231 | 236 | 156,000 | 1,180 |
| 2017-03-31 | 242 | 244 | 232 | 234 | 193,000 | 1,170 |
| 2017-03-30 | 243 | 243 | 239 | 239 | 57,000 | 1,195 |
| 2017-03-29 | 242 | 245 | 239 | 245 | 65,000 | 1,225 |
| 2017-03-28 | 242 | 245 | 242 | 244 | 142,000 | 1,220 |
| 2017-03-27 | 245 | 246 | 242 | 242 | 185,000 | 1,210 |
| 2017-03-24 | 242 | 246 | 242 | 245 | 47,000 | 1,225 |
| 2017-03-23 | 240 | 246 | 239 | 244 | 94,000 | 1,220 |
| 2017-03-22 | 248 | 250 | 240 | 240 | 173,000 | 1,200 |
| 2017-03-21 | 254 | 254 | 250 | 250 | 225,000 | 1,250 |
| 2017-03-17 | 253 | 253 | 249 | 250 | 130,000 | 1,250 |
| 2017-03-16 | 246 | 250 | 246 | 249 | 77,000 | 1,245 |
| 2017-03-15 | 248 | 250 | 247 | 248 | 76,000 | 1,240 |
| 2017-03-14 | 251 | 251 | 249 | 250 | 97,000 | 1,250 |
| 2017-03-13 | 249 | 252 | 248 | 251 | 100,000 | 1,255 |
| 2017-03-10 | 250 | 250 | 247 | 249 | 126,000 | 1,245 |
| 2017-03-09 | 247 | 249 | 246 | 248 | 56,000 | 1,240 |
| 2017-03-08 | 248 | 249 | 247 | 247 | 69,000 | 1,235 |
| 2017-03-07 | 248 | 250 | 246 | 248 | 220,000 | 1,240 |
| 2017-03-06 | 245 | 247 | 243 | 247 | 90,000 | 1,235 |
| 2017-03-03 | 246 | 248 | 245 | 245 | 181,000 | 1,225 |
| 2017-03-02 | 243 | 245 | 240 | 244 | 117,000 | 1,220 |
| 2017-03-01 | 240 | 241 | 237 | 241 | 262,000 | 1,205 |
| 2017-02-28 | 242 | 243 | 240 | 242 | 70,000 | 1,210 |
| 2017-02-27 | 242 | 242 | 239 | 240 | 77,000 | 1,200 |
| 2017-02-24 | 240 | 242 | 240 | 241 | 69,000 | 1,205 |
| 2017-02-23 | 243 | 243 | 242 | 243 | 69,000 | 1,215 |
| 2017-02-22 | 243 | 244 | 241 | 242 | 88,000 | 1,210 |
| 2017-02-21 | 242 | 243 | 240 | 241 | 60,000 | 1,205 |
| 2017-02-20 | 244 | 244 | 240 | 242 | 54,000 | 1,210 |
| 2017-02-17 | 244 | 245 | 242 | 242 | 86,000 | 1,210 |
| 2017-02-16 | 240 | 244 | 240 | 244 | 135,000 | 1,220 |
| 2017-02-15 | 239 | 241 | 239 | 240 | 63,000 | 1,200 |
| 2017-02-14 | 238 | 241 | 238 | 239 | 101,000 | 1,195 |
| 2017-02-13 | 240 | 241 | 238 | 241 | 73,000 | 1,205 |
| 2017-02-10 | 238 | 240 | 237 | 240 | 102,000 | 1,200 |
| 2017-02-09 | 236 | 239 | 235 | 237 | 113,000 | 1,185 |
| 2017-02-08 | 236 | 237 | 235 | 236 | 46,000 | 1,180 |
| 2017-02-07 | 236 | 237 | 235 | 236 | 61,000 | 1,180 |
| 2017-02-06 | 235 | 237 | 235 | 236 | 112,000 | 1,180 |
| 2017-02-03 | 235 | 235 | 233 | 235 | 68,000 | 1,175 |
| 2017-02-02 | 237 | 237 | 233 | 235 | 91,000 | 1,175 |
| 2017-02-01 | 239 | 239 | 229 | 235 | 215,000 | 1,175 |
| 2017-01-31 | 235 | 239 | 234 | 237 | 111,000 | 1,185 |
| 2017-01-30 | 239 | 239 | 236 | 237 | 146,000 | 1,185 |
| 2017-01-27 | 236 | 242 | 235 | 237 | 774,000 | 1,185 |
| 2017-01-26 | 229 | 229 | 225 | 229 | 80,000 | 1,145 |
| 2017-01-25 | 226 | 228 | 224 | 228 | 66,000 | 1,140 |
| 2017-01-24 | 224 | 225 | 223 | 225 | 45,000 | 1,125 |
| 2017-01-23 | 226 | 226 | 224 | 225 | 45,000 | 1,125 |
| 2017-01-20 | 225 | 227 | 225 | 227 | 38,000 | 1,135 |
| 2017-01-19 | 224 | 226 | 224 | 225 | 43,000 | 1,125 |
| 2017-01-18 | 224 | 226 | 222 | 224 | 93,000 | 1,120 |
| 2017-01-17 | 225 | 225 | 223 | 224 | 42,000 | 1,120 |
| 2017-01-16 | 227 | 227 | 224 | 225 | 37,000 | 1,125 |
| 2017-01-13 | 226 | 228 | 225 | 227 | 95,000 | 1,135 |
| 2017-01-12 | 228 | 228 | 225 | 226 | 85,000 | 1,130 |
| 2017-01-11 | 227 | 228 | 225 | 228 | 55,000 | 1,140 |
| 2017-01-10 | 227 | 227 | 223 | 226 | 95,000 | 1,130 |
| 2017-01-06 | 222 | 226 | 222 | 226 | 86,000 | 1,130 |
| 2017-01-05 | 225 | 226 | 223 | 224 | 88,000 | 1,120 |
| 2017-01-04 | 219 | 225 | 219 | 225 | 123,000 | 1,125 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.05株
