4216 旭有機材(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,452	1,474	1,439	1,465	58,800	1,465
2018-12-27	1,450	1,492	1,430	1,492	112,400	1,492
2018-12-26	1,377	1,415	1,376	1,392	76,100	1,392
2018-12-25	1,350	1,356	1,321	1,342	100,400	1,342
2018-12-21	1,450	1,450	1,389	1,402	113,400	1,402
2018-12-20	1,490	1,503	1,422	1,441	110,600	1,441
2018-12-19	1,502	1,526	1,476	1,513	49,500	1,513
2018-12-18	1,498	1,538	1,485	1,499	88,400	1,499
2018-12-17	1,600	1,600	1,535	1,537	90,300	1,537
2018-12-14	1,651	1,653	1,597	1,606	59,100	1,606
2018-12-13	1,651	1,679	1,628	1,668	66,500	1,668
2018-12-12	1,591	1,653	1,591	1,629	79,600	1,629
2018-12-11	1,639	1,641	1,589	1,595	72,800	1,595
2018-12-10	1,646	1,646	1,608	1,622	62,500	1,622
2018-12-07	1,710	1,731	1,675	1,675	73,000	1,675
2018-12-06	1,717	1,720	1,679	1,710	150,400	1,710
2018-12-05	1,780	1,800	1,737	1,742	72,100	1,742
2018-12-04	1,904	1,911	1,812	1,826	53,800	1,826
2018-12-03	1,868	1,903	1,866	1,880	49,800	1,880
2018-11-30	1,858	1,911	1,839	1,851	43,700	1,851
2018-11-29	1,821	1,855	1,821	1,838	50,600	1,838
2018-11-28	1,789	1,820	1,777	1,812	66,700	1,812
2018-11-27	1,717	1,774	1,691	1,767	87,300	1,767
2018-11-26	1,725	1,729	1,690	1,712	60,000	1,712
2018-11-22	1,743	1,767	1,702	1,727	103,300	1,727
2018-11-21	1,723	1,764	1,706	1,742	103,400	1,742
2018-11-20	1,840	1,840	1,793	1,803	40,000	1,803
2018-11-19	1,812	1,898	1,810	1,871	73,300	1,871
2018-11-16	1,878	1,907	1,837	1,839	71,300	1,839
2018-11-15	1,884	1,890	1,856	1,878	75,800	1,878
2018-11-14	1,980	2,004	1,921	1,921	59,300	1,921
2018-11-13	1,980	2,004	1,958	1,990	67,600	1,990
2018-11-12	2,079	2,090	2,015	2,038	65,100	2,038
2018-11-09	2,103	2,170	2,080	2,097	102,000	2,097
2018-11-08	2,064	2,136	2,054	2,104	101,500	2,104
2018-11-07	1,990	2,075	1,956	2,024	92,700	2,024
2018-11-06	2,036	2,036	1,981	2,000	75,200	2,000
2018-11-05	2,067	2,094	2,016	2,027	86,600	2,027
2018-11-02	2,018	2,077	2,015	2,059	103,200	2,059
2018-11-01	2,032	2,118	1,951	2,005	201,300	2,005
2018-10-31	2,209	2,249	2,150	2,232	123,600	2,232
2018-10-30	2,021	2,133	2,020	2,059	175,500	2,059
2018-10-29	2,130	2,165	2,060	2,064	87,100	2,064
2018-10-26	2,223	2,245	2,122	2,148	79,800	2,148
2018-10-25	2,228	2,263	2,163	2,223	74,400	2,223
2018-10-24	2,357	2,357	2,292	2,331	51,900	2,331
2018-10-23	2,425	2,425	2,341	2,357	42,800	2,357
2018-10-22	2,436	2,439	2,381	2,424	46,900	2,424
2018-10-19	2,409	2,455	2,377	2,439	57,600	2,439
2018-10-18	2,505	2,524	2,465	2,466	45,900	2,466
2018-10-17	2,500	2,530	2,472	2,509	60,400	2,509
2018-10-16	2,437	2,437	2,364	2,422	73,100	2,422
2018-10-15	2,520	2,545	2,434	2,440	53,000	2,440
2018-10-12	2,437	2,549	2,429	2,515	92,900	2,515
2018-10-11	2,455	2,520	2,427	2,454	79,000	2,454
2018-10-10	2,668	2,668	2,530	2,578	61,100	2,578
2018-10-09	2,671	2,671	2,583	2,618	91,100	2,618
2018-10-05	2,772	2,810	2,718	2,721	61,600	2,721
2018-10-04	2,864	2,875	2,761	2,811	76,700	2,811
2018-10-03	2,832	2,877	2,827	2,841	65,300	2,841
2018-10-02	2,873	2,935	2,820	2,849	104,900	2,849
2018-10-01	2,761	2,869	2,761	2,835	144,100	2,835
2018-09-28	2,694	2,726	2,678	2,701	54,700	2,701
2018-09-27	2,713	2,716	2,632	2,654	56,700	2,654
2018-09-26	2,698	2,729	2,673	2,715	37,500	2,715
2018-09-25	2,699	2,720	2,644	2,720	69,500	2,720
2018-09-21	2,656	2,696	2,636	2,694	67,200	2,694
2018-09-20	2,697	2,697	2,607	2,632	36,100	2,632
2018-09-19	2,680	2,699	2,645	2,659	48,000	2,659
2018-09-18	2,580	2,623	2,535	2,613	60,500	2,613
2018-09-14	2,565	2,628	2,520	2,591	95,200	2,591
2018-09-13	2,530	2,545	2,443	2,482	113,100	2,482
2018-09-12	2,695	2,748	2,523	2,550	167,200	2,550
2018-09-11	2,708	2,720	2,679	2,710	161,600	2,710
2018-09-10	2,600	2,735	2,581	2,697	177,700	2,697
2018-09-07	2,538	2,593	2,509	2,548	115,800	2,548
2018-09-06	2,466	2,565	2,454	2,547	98,700	2,547
2018-09-05	2,485	2,525	2,470	2,491	58,100	2,491
2018-09-04	2,457	2,489	2,448	2,468	45,900	2,468
2018-09-03	2,492	2,492	2,419	2,448	65,300	2,448
2018-08-31	2,539	2,539	2,481	2,501	72,200	2,501
2018-08-30	2,569	2,570	2,505	2,539	42,600	2,539
2018-08-29	2,481	2,569	2,480	2,556	48,300	2,556
2018-08-28	2,550	2,569	2,491	2,500	54,700	2,500
2018-08-27	2,550	2,565	2,520	2,535	34,200	2,535
2018-08-24	2,535	2,573	2,510	2,547	42,000	2,547
2018-08-23	2,492	2,530	2,465	2,515	39,200	2,515
2018-08-22	2,425	2,511	2,418	2,489	48,800	2,489
2018-08-21	2,432	2,447	2,400	2,436	46,800	2,436
2018-08-20	2,492	2,529	2,448	2,460	44,300	2,460
2018-08-17	2,463	2,516	2,441	2,491	37,800	2,491
2018-08-16	2,459	2,480	2,412	2,463	52,800	2,463
2018-08-15	2,544	2,544	2,477	2,508	37,100	2,508
2018-08-14	2,519	2,560	2,501	2,552	54,600	2,552
2018-08-13	2,596	2,596	2,493	2,520	73,200	2,520
2018-08-10	2,621	2,636	2,570	2,584	108,800	2,584
2018-08-09	2,657	2,675	2,624	2,636	75,500	2,636
2018-08-08	2,679	2,740	2,652	2,683	96,300	2,683
2018-08-07	2,641	2,685	2,639	2,649	52,300	2,649
2018-08-06	2,680	2,709	2,643	2,661	134,800	2,661
2018-08-03	2,718	2,757	2,705	2,714	152,300	2,714
2018-08-02	2,690	2,799	2,680	2,730	438,900	2,730
2018-08-01	2,540	2,680	2,512	2,660	758,300	2,660
2018-07-31	2,279	2,285	2,163	2,197	82,800	2,197
2018-07-30	2,313	2,313	2,265	2,278	35,500	2,278
2018-07-27	2,295	2,306	2,271	2,290	29,100	2,290
2018-07-26	2,290	2,315	2,275	2,295	51,800	2,295
2018-07-25	2,187	2,258	2,187	2,251	49,300	2,251
2018-07-24	2,143	2,195	2,134	2,185	30,900	2,185
2018-07-23	2,133	2,163	2,123	2,134	27,500	2,134
2018-07-20	2,178	2,191	2,126	2,170	37,600	2,170
2018-07-19	2,198	2,242	2,158	2,197	62,200	2,197
2018-07-18	2,157	2,194	2,142	2,164	29,500	2,164
2018-07-17	2,139	2,180	2,114	2,152	44,900	2,152
2018-07-13	2,145	2,206	2,127	2,189	56,800	2,189
2018-07-12	2,121	2,154	2,091	2,141	28,000	2,141
2018-07-11	2,150	2,158	2,095	2,140	54,100	2,140
2018-07-10	2,285	2,285	2,184	2,184	37,600	2,184
2018-07-09	2,162	2,240	2,145	2,235	32,200	2,235
2018-07-06	2,130	2,174	2,128	2,160	35,100	2,160
2018-07-05	2,175	2,180	2,103	2,119	92,500	2,119
2018-07-04	2,231	2,240	2,183	2,193	116,200	2,193
2018-07-03	2,253	2,323	2,240	2,262	75,100	2,262
2018-07-02	2,270	2,310	2,253	2,253	80,000	2,253
2018-06-29	2,288	2,320	2,261	2,281	60,100	2,281
2018-06-28	2,257	2,266	2,234	2,261	30,200	2,261
2018-06-27	2,270	2,295	2,239	2,281	29,500	2,281
2018-06-26	2,284	2,284	2,209	2,253	61,600	2,253
2018-06-25	2,320	2,335	2,275	2,292	64,800	2,292
2018-06-22	2,237	2,318	2,230	2,316	100,400	2,316
2018-06-21	2,270	2,294	2,248	2,266	46,100	2,266
2018-06-20	2,235	2,285	2,209	2,279	49,500	2,279
2018-06-19	2,257	2,320	2,237	2,244	71,700	2,244
2018-06-18	2,250	2,289	2,221	2,242	82,400	2,242
2018-06-15	2,269	2,269	2,175	2,247	70,000	2,247
2018-06-14	2,253	2,270	2,245	2,259	47,400	2,259
2018-06-13	2,260	2,271	2,226	2,248	60,700	2,248
2018-06-12	2,297	2,312	2,260	2,265	62,300	2,265
2018-06-11	2,270	2,272	2,229	2,257	73,400	2,257
2018-06-08	2,275	2,350	2,262	2,298	207,400	2,298
2018-06-07	2,149	2,187	2,142	2,175	46,500	2,175
2018-06-06	2,140	2,162	2,129	2,149	52,200	2,149
2018-06-05	2,111	2,153	2,089	2,144	74,700	2,144
2018-06-04	2,058	2,085	2,023	2,073	45,300	2,073
2018-06-01	2,066	2,068	2,015	2,058	75,200	2,058
2018-05-31	2,001	2,090	2,001	2,079	60,700	2,079
2018-05-30	1,981	2,019	1,958	1,992	39,700	1,992
2018-05-29	2,042	2,075	1,980	2,031	74,700	2,031
2018-05-28	2,043	2,069	2,029	2,051	35,900	2,051
2018-05-25	2,076	2,099	2,040	2,063	62,200	2,063
2018-05-24	2,177	2,177	2,100	2,107	45,600	2,107
2018-05-23	2,111	2,195	2,103	2,175	73,800	2,175
2018-05-22	2,158	2,179	2,110	2,123	86,300	2,123
2018-05-21	2,172	2,195	2,140	2,174	57,200	2,174
2018-05-18	2,200	2,210	2,160	2,168	71,900	2,168
2018-05-17	2,135	2,229	2,113	2,211	195,100	2,211
2018-05-16	1,972	2,138	1,971	2,136	443,100	2,136
2018-05-15	1,906	1,947	1,863	1,877	101,400	1,877
2018-05-14	1,826	1,884	1,778	1,883	85,500	1,883
2018-05-11	1,814	1,840	1,807	1,822	35,400	1,822
2018-05-10	1,839	1,848	1,801	1,814	53,400	1,814
2018-05-09	1,850	1,856	1,805	1,826	61,400	1,826
2018-05-08	1,865	1,875	1,827	1,836	47,600	1,836
2018-05-07	1,847	1,906	1,841	1,871	63,900	1,871
2018-05-02	1,800	1,830	1,796	1,826	20,200	1,826
2018-05-01	1,839	1,840	1,799	1,808	16,300	1,808
2018-04-27	1,830	1,847	1,812	1,836	39,300	1,836
2018-04-26	1,819	1,837	1,803	1,819	26,500	1,819
2018-04-25	1,842	1,842	1,793	1,817	24,700	1,817
2018-04-24	1,820	1,861	1,818	1,847	42,900	1,847
2018-04-23	1,777	1,818	1,775	1,805	35,500	1,805
2018-04-20	1,748	1,792	1,748	1,778	25,000	1,778
2018-04-19	1,777	1,786	1,748	1,773	22,800	1,773
2018-04-18	1,706	1,766	1,697	1,762	37,400	1,762
2018-04-17	1,693	1,716	1,674	1,708	44,200	1,708
2018-04-16	1,741	1,741	1,694	1,702	48,100	1,702
2018-04-13	1,719	1,746	1,713	1,741	27,400	1,741
2018-04-12	1,720	1,740	1,705	1,718	28,300	1,718
2018-04-11	1,714	1,743	1,705	1,731	64,800	1,731
2018-04-10	1,616	1,706	1,606	1,691	114,700	1,691
2018-04-09	1,636	1,636	1,568	1,606	129,900	1,606
2018-04-06	1,741	1,750	1,664	1,675	88,200	1,675
2018-04-05	1,752	1,766	1,721	1,745	53,100	1,745
2018-04-04	1,733	1,761	1,721	1,735	30,600	1,735
2018-04-03	1,729	1,746	1,702	1,733	40,400	1,733
2018-03-30	1,742	1,760	1,713	1,750	37,300	1,750
2018-03-29	1,756	1,773	1,700	1,723	52,400	1,723
2018-03-28	1,736	1,760	1,710	1,756	39,100	1,756
2018-03-27	1,745	1,784	1,733	1,784	68,500	1,784
2018-03-26	1,702	1,722	1,649	1,720	75,100	1,720
2018-03-23	1,785	1,785	1,720	1,735	63,600	1,735
2018-03-22	1,819	1,853	1,819	1,848	27,800	1,848
2018-03-20	1,819	1,837	1,795	1,832	39,700	1,832
2018-03-19	1,875	1,897	1,822	1,854	41,400	1,854
2018-03-16	1,900	1,911	1,861	1,892	32,800	1,892
2018-03-15	1,907	1,907	1,845	1,895	40,300	1,895
2018-03-14	1,890	1,909	1,872	1,908	21,900	1,908
2018-03-13	1,880	1,893	1,840	1,893	68,200	1,893
2018-03-12	1,887	1,909	1,860	1,891	48,600	1,891
2018-03-09	1,873	1,887	1,825	1,857	57,800	1,857
2018-03-08	1,870	1,884	1,841	1,858	42,100	1,858
2018-03-07	1,896	1,916	1,856	1,861	42,200	1,861
2018-03-06	1,923	1,967	1,890	1,910	67,200	1,910
2018-03-05	1,968	1,968	1,902	1,910	43,300	1,910
2018-03-02	1,991	2,019	1,976	1,988	44,700	1,988
2018-03-01	2,027	2,084	2,014	2,059	48,900	2,059
2018-02-28	2,080	2,105	2,050	2,052	64,600	2,052
2018-02-27	2,141	2,143	2,100	2,106	43,000	2,106
2018-02-26	2,165	2,197	2,120	2,127	31,600	2,127
2018-02-23	2,155	2,167	2,083	2,138	42,300	2,138
2018-02-22	2,173	2,248	2,142	2,155	71,300	2,155
2018-02-21	2,133	2,173	2,109	2,113	43,000	2,113
2018-02-20	2,089	2,228	2,089	2,153	125,600	2,153
2018-02-19	1,976	2,087	1,976	2,053	70,600	2,053
2018-02-16	1,952	1,990	1,940	1,953	37,000	1,953
2018-02-15	1,957	1,970	1,926	1,947	48,000	1,947
2018-02-14	2,010	2,022	1,929	1,936	68,000	1,936
2018-02-13	2,089	2,090	2,003	2,010	45,000	2,010
2018-02-09	1,981	2,061	1,968	2,039	64,500	2,039
2018-02-08	2,070	2,111	2,047	2,081	65,600	2,081
2018-02-07	2,110	2,140	2,025	2,027	78,000	2,027
2018-02-06	2,032	2,123	1,939	1,972	136,400	1,972
2018-02-05	2,216	2,250	2,170	2,182	69,500	2,182
2018-02-02	2,320	2,373	2,268	2,270	103,300	2,270
2018-02-01	2,302	2,340	2,213	2,321	232,800	2,321
2018-01-31	2,011	2,085	1,993	2,036	67,300	2,036
2018-01-30	2,085	2,089	2,022	2,023	37,900	2,023
2018-01-29	2,060	2,097	2,051	2,070	22,000	2,070
2018-01-26	2,030	2,078	2,030	2,060	26,200	2,060
2018-01-25	2,074	2,074	2,016	2,027	57,000	2,027
2018-01-24	2,100	2,108	2,080	2,080	25,300	2,080
2018-01-23	2,094	2,121	2,094	2,096	18,600	2,096
2018-01-22	2,106	2,114	2,074	2,091	49,500	2,091
2018-01-19	2,100	2,118	2,083	2,111	36,000	2,111
2018-01-18	2,160	2,190	2,121	2,121	39,100	2,121
2018-01-17	2,124	2,175	2,124	2,158	35,600	2,158
2018-01-16	2,150	2,151	2,129	2,146	31,300	2,146
2018-01-15	2,199	2,200	2,148	2,157	26,200	2,157
2018-01-12	2,149	2,199	2,145	2,181	48,400	2,181
2018-01-11	2,142	2,151	2,127	2,143	39,500	2,143
2018-01-10	2,165	2,186	2,133	2,171	37,800	2,171
2018-01-09	2,187	2,188	2,146	2,159	44,400	2,159
2018-01-05	2,138	2,174	2,112	2,168	42,600	2,168
2018-01-04	2,132	2,150	2,107	2,150	39,200	2,150

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30