4216 旭有機材(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8411,8421,7871,78729,5001,787
2019-12-271,7791,8351,7791,82445,0001,824
2019-12-261,7501,7851,7341,77941,1001,779
2019-12-251,7511,7581,7271,74128,1001,741
2019-12-241,7471,7691,7411,74840,2001,748
2019-12-231,7321,7571,7211,74049,8001,740
2019-12-201,7441,7551,7351,74970,5001,749
2019-12-191,7101,7501,7091,74236,6001,742
2019-12-181,7141,7191,6861,71253,8001,712
2019-12-171,7191,7341,7041,71032,4001,710
2019-12-161,7451,7451,7191,72724,2001,727
2019-12-131,7601,7631,7471,74738,0001,747
2019-12-121,7491,7631,7001,72928,8001,729
2019-12-111,7531,7631,7381,74925,9001,749
2019-12-101,7501,7571,7401,74628,9001,746
2019-12-091,7501,7681,7381,74742,7001,747
2019-12-061,7301,7381,7181,73538,2001,735
2019-12-051,7111,7281,7041,71730,8001,717
2019-12-041,6981,7051,6751,69329,1001,693
2019-12-031,6901,7051,6751,70220,3001,702
2019-12-021,7031,7351,6981,72017,0001,720
2019-11-291,6951,7111,6931,70319,8001,703
2019-11-281,7101,7171,6951,69519,7001,695
2019-11-271,7301,7371,7131,72324,5001,723
2019-11-261,7511,7521,7231,73031,3001,730
2019-11-251,7031,7501,7031,72728,4001,727
2019-11-221,7081,7301,7001,70322,8001,703
2019-11-211,7371,7421,6881,70834,6001,708
2019-11-201,7481,7511,7041,72747,0001,727
2019-11-191,7051,7601,7051,74959,0001,749
2019-11-181,6981,7261,6721,72435,9001,724
2019-11-151,6381,7081,6381,70262,8001,702
2019-11-141,6511,6631,6241,63646,0001,636
2019-11-131,6861,6891,6421,66783,4001,667
2019-11-121,6851,7091,6831,70933,8001,709
2019-11-111,7101,7201,6881,70143,4001,701
2019-11-081,7211,7381,7071,71861,4001,718
2019-11-071,7051,7191,6871,71863,2001,718
2019-11-061,7221,7221,7051,71993,7001,719
2019-11-051,7201,7401,7031,705191,3001,705
2019-11-011,6601,7481,6601,717261,1001,717
2019-10-311,5501,5601,5131,54099,7001,540
2019-10-301,5081,5421,4891,541149,8001,541
2019-10-291,4811,5151,4751,48886,9001,488
2019-10-281,4651,4791,4521,46371,0001,463
2019-10-251,4531,4611,4261,46066,8001,460
2019-10-241,4631,5001,4521,457109,7001,457
2019-10-231,4391,4541,4021,44774,8001,447
2019-10-211,3791,4241,3791,42157,6001,421
2019-10-181,3501,3841,3501,37959,6001,379
2019-10-171,3551,3551,3281,34936,1001,349
2019-10-161,3541,3741,3331,34571,1001,345
2019-10-151,3371,3511,3221,34153,3001,341
2019-10-111,2921,3131,2811,30850,8001,308
2019-10-101,2831,2851,2661,27622,8001,276
2019-10-091,2561,2761,2491,27626,7001,276
2019-10-081,2581,2791,2571,27753,9001,277
2019-10-071,2781,2791,2441,25141,8001,251
2019-10-041,2841,2901,2711,27632,5001,276
2019-10-031,2981,2981,2701,28945,5001,289
2019-10-021,3191,3341,3161,32827,4001,328
2019-10-011,3141,3591,3141,34637,8001,346
2019-09-301,3121,3251,2871,29338,1001,293
2019-09-271,3321,3391,3101,32561,4001,325
2019-09-261,3881,4021,3611,37072,9001,370
2019-09-251,3501,3851,3371,38342,7001,383
2019-09-241,3391,3541,3281,34744,9001,347
2019-09-201,3311,3481,3231,34868,5001,348
2019-09-191,3231,3511,3231,33558,6001,335
2019-09-181,3331,3341,3111,32150,5001,321
2019-09-171,3301,3441,2971,33765,7001,337
2019-09-131,3011,3351,2891,33085,7001,330
2019-09-121,3051,3141,2911,30256,5001,302
2019-09-111,2741,3031,2741,29548,7001,295
2019-09-101,2511,2771,2511,27542,1001,275
2019-09-091,2481,2531,2321,24730,4001,247
2019-09-061,2511,2641,2461,24615,4001,246
2019-09-051,2321,2621,2321,25026,1001,250
2019-09-041,2301,2301,2151,21527,6001,215
2019-09-031,2301,2501,2301,24017,7001,240
2019-09-021,2381,2391,2221,23417,5001,234
2019-08-301,2191,2421,2131,23546,8001,235
2019-08-291,1931,2061,1841,20024,1001,200
2019-08-281,1971,2001,1821,19226,5001,192
2019-08-271,1991,2181,1971,19731,1001,197
2019-08-261,2001,2051,1941,19840,0001,198
2019-08-231,2391,2491,2361,23927,6001,239
2019-08-221,2401,2441,2321,24032,6001,240
2019-08-211,2471,2491,2331,23627,5001,236
2019-08-201,2451,2631,2391,26132,4001,261
2019-08-191,2211,2431,2201,23547,9001,235
2019-08-161,2001,2111,1931,20039,3001,200
2019-08-151,1771,2071,1721,20046,0001,200
2019-08-141,2091,2261,2071,22632,9001,226
2019-08-131,2001,2001,1801,18846,7001,188
2019-08-091,2401,2521,2221,22519,3001,225
2019-08-081,2291,2371,2101,22628,8001,226
2019-08-071,2201,2251,2091,21835,7001,218
2019-08-061,2021,2271,1881,22760,6001,227
2019-08-051,2941,2961,2331,24184,6001,241
2019-08-021,3351,3351,2761,286133,7001,286
2019-08-011,3611,3701,3531,35648,1001,356
2019-07-311,3841,3941,3721,37731,2001,377
2019-07-301,3801,3971,3801,38544,4001,385
2019-07-291,3911,3941,3751,37926,5001,379
2019-07-261,4101,4101,3721,38633,2001,386
2019-07-251,4131,4271,4101,41224,6001,412
2019-07-241,3971,4151,3971,41350,3001,413
2019-07-231,3601,3951,3551,38439,8001,384
2019-07-221,3601,3751,3481,34923,4001,349
2019-07-191,3171,3581,3171,35636,1001,356
2019-07-181,3591,3591,3161,32257,5001,322
2019-07-171,3791,3791,3571,36326,5001,363
2019-07-161,3811,3931,3701,37032,9001,370
2019-07-121,4081,4081,3791,38228,9001,382
2019-07-111,3871,4181,3861,39947,2001,399
2019-07-101,3801,3951,3761,38637,2001,386
2019-07-091,4381,4381,3961,39657,8001,396
2019-07-081,4391,4461,4241,43124,5001,431
2019-07-051,4341,4471,4261,44230,5001,442
2019-07-041,4201,4451,4141,44437,6001,444
2019-07-031,4381,4381,4021,41653,2001,416
2019-07-021,4431,4431,4201,44052,3001,440
2019-07-011,4121,4431,4021,44382,2001,443
2019-06-281,4041,4041,3751,38268,9001,382
2019-06-271,3861,4201,3771,41444,2001,414
2019-06-261,3951,3991,3781,37824,2001,378
2019-06-251,3981,4111,3861,38627,5001,386
2019-06-241,4161,4241,3911,39132,3001,391
2019-06-211,3861,4281,3751,420108,7001,420
2019-06-201,3721,3901,3541,38631,1001,386
2019-06-191,3491,3811,3461,37252,3001,372
2019-06-181,3501,3531,3141,32157,0001,321
2019-06-171,3571,3621,3401,34539,3001,345
2019-06-141,3881,3881,3571,36575,9001,365
2019-06-131,3911,3971,3631,37745,4001,377
2019-06-121,3921,4121,3881,39939,5001,399
2019-06-111,3941,4011,3861,39743,4001,397
2019-06-101,3711,3941,3701,38838,7001,388
2019-06-071,3751,3751,3391,36580,5001,365
2019-06-061,3991,4011,3691,36958,9001,369
2019-06-051,4291,4321,4001,41432,8001,414
2019-06-041,3401,3841,3381,38348,4001,383
2019-06-031,3651,3651,3291,33550,6001,335
2019-05-311,3941,4101,3691,38743,1001,387
2019-05-301,3711,3981,3711,39433,3001,394
2019-05-291,3891,3991,3761,39546,9001,395
2019-05-281,4081,4271,3911,41960,7001,419
2019-05-271,4081,4401,3881,41587,0001,415
2019-05-241,3751,4061,3601,40168,4001,401
2019-05-231,4001,4071,3741,40575,8001,405
2019-05-221,4371,4501,3981,40264,3001,402
2019-05-211,4461,4461,4121,43666,5001,436
2019-05-201,4701,4781,4131,463151,9001,463
2019-05-171,4651,4841,4381,473154,6001,473
2019-05-161,5761,5841,4241,426250,1001,426
2019-05-151,6201,6221,5951,606109,4001,606
2019-05-141,5501,6111,5301,61181,4001,611
2019-05-131,6311,6311,6001,60261,7001,602
2019-05-101,6081,6361,5961,63384,6001,633
2019-05-091,6591,6591,6001,60883,6001,608
2019-05-081,7201,7201,6501,66982,3001,669
2019-05-071,7711,7771,7341,73858,1001,738
2019-04-261,7861,7961,7591,79462,9001,794
2019-04-251,7941,8151,7661,80850,3001,808
2019-04-241,8141,8221,7841,78446,2001,784
2019-04-231,8211,8291,7901,80135,0001,801
2019-04-221,7971,8171,7801,81635,7001,816
2019-04-191,7911,7911,7641,78329,5001,783
2019-04-181,8371,8371,7641,77543,4001,775
2019-04-171,8211,8581,8091,83667,2001,836
2019-04-161,8601,8601,8121,81849,4001,818
2019-04-151,8321,8581,8111,85875,0001,858
2019-04-121,8141,8341,7951,83274,6001,832
2019-04-111,8071,8171,7961,80329,2001,803
2019-04-101,7921,8091,7901,80239,4001,802
2019-04-091,8051,8231,7821,79847,4001,798
2019-04-081,8211,8251,7781,79831,8001,798
2019-04-051,8041,8281,8001,81952,2001,819
2019-04-041,7921,8171,7771,80380,2001,803
2019-04-031,7131,7811,7041,78197,5001,781
2019-04-021,7101,7371,6961,71672,2001,716
2019-04-011,6381,6941,6381,68567,4001,685
2019-03-291,6371,6491,6141,62842,6001,628
2019-03-281,6521,6531,6021,61947,5001,619
2019-03-271,6771,6821,6471,67336,6001,673
2019-03-261,6631,7031,6631,69182,9001,691
2019-03-251,6301,6511,6141,63463,4001,634
2019-03-221,6811,6931,6561,68558,6001,685
2019-03-201,6741,7031,6641,68677,8001,686
2019-03-191,6201,6821,6051,674114,6001,674
2019-03-181,5811,6081,5751,60434,1001,604
2019-03-151,5451,5901,5341,57847,6001,578
2019-03-141,5721,5841,5451,54541,9001,545
2019-03-131,6061,6081,5681,57255,3001,572
2019-03-121,6131,6221,5991,61633,4001,616
2019-03-111,6001,6141,5751,60236,8001,602
2019-03-081,5901,6191,5901,60198,4001,601
2019-03-071,6471,6471,6141,62075,9001,620
2019-03-061,6381,6631,6321,65362,7001,653
2019-03-051,6511,6541,6211,63060,6001,630
2019-03-041,6621,6731,6351,67260,9001,672
2019-03-011,6691,6801,6601,66043,9001,660
2019-02-281,6601,6861,6461,67154,6001,671
2019-02-271,6531,6731,6531,66734,1001,667
2019-02-261,6701,6811,6271,65360,5001,653
2019-02-251,6821,6821,6621,67254,6001,672
2019-02-221,6791,6801,6581,67442,2001,674
2019-02-211,6941,6991,6651,68180,5001,681
2019-02-201,6851,6971,6821,69642,5001,696
2019-02-191,6731,6831,6641,67755,1001,677
2019-02-181,6421,6761,6421,67061,4001,670
2019-02-151,6131,6421,6041,61831,8001,618
2019-02-141,6521,6571,6041,620102,0001,620
2019-02-131,6411,6681,6351,65773,6001,657
2019-02-121,5971,6361,5971,62350,7001,623
2019-02-081,6081,6381,5931,596107,2001,596
2019-02-071,6181,6381,6051,62668,4001,626
2019-02-061,6501,6501,6121,63192,4001,631
2019-02-051,7041,7041,6451,661168,4001,661
2019-02-041,6081,7421,6061,705239,4001,705
2019-02-011,5401,6171,5311,595211,7001,595
2019-01-311,4991,5051,4701,48777,7001,487
2019-01-301,4981,5001,4681,470111,4001,470
2019-01-291,5271,5301,4841,49786,4001,497
2019-01-281,5651,5671,5351,54139,7001,541
2019-01-251,5201,5651,5201,53194,0001,531
2019-01-241,5091,5301,4921,51646,1001,516
2019-01-231,5041,5301,4811,51566,4001,515
2019-01-221,5611,5691,5371,537100,7001,537
2019-01-211,5471,5851,5211,56189,3001,561
2019-01-181,5161,5361,5011,51857,8001,518
2019-01-171,5221,5501,4951,50682,3001,506
2019-01-161,5591,5591,4831,49581,4001,495
2019-01-151,4591,5501,4411,546106,2001,546
2019-01-111,4761,4891,4601,47079,1001,470
2019-01-101,4871,4871,4551,47559,4001,475
2019-01-091,4931,5001,4691,49170,3001,491
2019-01-081,4851,5141,4811,49367,8001,493
2019-01-071,4491,4881,4331,46354,8001,463
2019-01-041,4401,4501,3851,41272,7001,412

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