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
2019-12-30	1,841	1,842	1,787	1,787	29,500	1,787
2019-12-27	1,779	1,835	1,779	1,824	45,000	1,824
2019-12-26	1,750	1,785	1,734	1,779	41,100	1,779
2019-12-25	1,751	1,758	1,727	1,741	28,100	1,741
2019-12-24	1,747	1,769	1,741	1,748	40,200	1,748
2019-12-23	1,732	1,757	1,721	1,740	49,800	1,740
2019-12-20	1,744	1,755	1,735	1,749	70,500	1,749
2019-12-19	1,710	1,750	1,709	1,742	36,600	1,742
2019-12-18	1,714	1,719	1,686	1,712	53,800	1,712
2019-12-17	1,719	1,734	1,704	1,710	32,400	1,710
2019-12-16	1,745	1,745	1,719	1,727	24,200	1,727
2019-12-13	1,760	1,763	1,747	1,747	38,000	1,747
2019-12-12	1,749	1,763	1,700	1,729	28,800	1,729
2019-12-11	1,753	1,763	1,738	1,749	25,900	1,749
2019-12-10	1,750	1,757	1,740	1,746	28,900	1,746
2019-12-09	1,750	1,768	1,738	1,747	42,700	1,747
2019-12-06	1,730	1,738	1,718	1,735	38,200	1,735
2019-12-05	1,711	1,728	1,704	1,717	30,800	1,717
2019-12-04	1,698	1,705	1,675	1,693	29,100	1,693
2019-12-03	1,690	1,705	1,675	1,702	20,300	1,702
2019-12-02	1,703	1,735	1,698	1,720	17,000	1,720
2019-11-29	1,695	1,711	1,693	1,703	19,800	1,703
2019-11-28	1,710	1,717	1,695	1,695	19,700	1,695
2019-11-27	1,730	1,737	1,713	1,723	24,500	1,723
2019-11-26	1,751	1,752	1,723	1,730	31,300	1,730
2019-11-25	1,703	1,750	1,703	1,727	28,400	1,727
2019-11-22	1,708	1,730	1,700	1,703	22,800	1,703
2019-11-21	1,737	1,742	1,688	1,708	34,600	1,708
2019-11-20	1,748	1,751	1,704	1,727	47,000	1,727
2019-11-19	1,705	1,760	1,705	1,749	59,000	1,749
2019-11-18	1,698	1,726	1,672	1,724	35,900	1,724
2019-11-15	1,638	1,708	1,638	1,702	62,800	1,702
2019-11-14	1,651	1,663	1,624	1,636	46,000	1,636
2019-11-13	1,686	1,689	1,642	1,667	83,400	1,667
2019-11-12	1,685	1,709	1,683	1,709	33,800	1,709
2019-11-11	1,710	1,720	1,688	1,701	43,400	1,701
2019-11-08	1,721	1,738	1,707	1,718	61,400	1,718
2019-11-07	1,705	1,719	1,687	1,718	63,200	1,718
2019-11-06	1,722	1,722	1,705	1,719	93,700	1,719
2019-11-05	1,720	1,740	1,703	1,705	191,300	1,705
2019-11-01	1,660	1,748	1,660	1,717	261,100	1,717
2019-10-31	1,550	1,560	1,513	1,540	99,700	1,540
2019-10-30	1,508	1,542	1,489	1,541	149,800	1,541
2019-10-29	1,481	1,515	1,475	1,488	86,900	1,488
2019-10-28	1,465	1,479	1,452	1,463	71,000	1,463
2019-10-25	1,453	1,461	1,426	1,460	66,800	1,460
2019-10-24	1,463	1,500	1,452	1,457	109,700	1,457
2019-10-23	1,439	1,454	1,402	1,447	74,800	1,447
2019-10-21	1,379	1,424	1,379	1,421	57,600	1,421
2019-10-18	1,350	1,384	1,350	1,379	59,600	1,379
2019-10-17	1,355	1,355	1,328	1,349	36,100	1,349
2019-10-16	1,354	1,374	1,333	1,345	71,100	1,345
2019-10-15	1,337	1,351	1,322	1,341	53,300	1,341
2019-10-11	1,292	1,313	1,281	1,308	50,800	1,308
2019-10-10	1,283	1,285	1,266	1,276	22,800	1,276
2019-10-09	1,256	1,276	1,249	1,276	26,700	1,276
2019-10-08	1,258	1,279	1,257	1,277	53,900	1,277
2019-10-07	1,278	1,279	1,244	1,251	41,800	1,251
2019-10-04	1,284	1,290	1,271	1,276	32,500	1,276
2019-10-03	1,298	1,298	1,270	1,289	45,500	1,289
2019-10-02	1,319	1,334	1,316	1,328	27,400	1,328
2019-10-01	1,314	1,359	1,314	1,346	37,800	1,346
2019-09-30	1,312	1,325	1,287	1,293	38,100	1,293
2019-09-27	1,332	1,339	1,310	1,325	61,400	1,325
2019-09-26	1,388	1,402	1,361	1,370	72,900	1,370
2019-09-25	1,350	1,385	1,337	1,383	42,700	1,383
2019-09-24	1,339	1,354	1,328	1,347	44,900	1,347
2019-09-20	1,331	1,348	1,323	1,348	68,500	1,348
2019-09-19	1,323	1,351	1,323	1,335	58,600	1,335
2019-09-18	1,333	1,334	1,311	1,321	50,500	1,321
2019-09-17	1,330	1,344	1,297	1,337	65,700	1,337
2019-09-13	1,301	1,335	1,289	1,330	85,700	1,330
2019-09-12	1,305	1,314	1,291	1,302	56,500	1,302
2019-09-11	1,274	1,303	1,274	1,295	48,700	1,295
2019-09-10	1,251	1,277	1,251	1,275	42,100	1,275
2019-09-09	1,248	1,253	1,232	1,247	30,400	1,247
2019-09-06	1,251	1,264	1,246	1,246	15,400	1,246
2019-09-05	1,232	1,262	1,232	1,250	26,100	1,250
2019-09-04	1,230	1,230	1,215	1,215	27,600	1,215
2019-09-03	1,230	1,250	1,230	1,240	17,700	1,240
2019-09-02	1,238	1,239	1,222	1,234	17,500	1,234
2019-08-30	1,219	1,242	1,213	1,235	46,800	1,235
2019-08-29	1,193	1,206	1,184	1,200	24,100	1,200
2019-08-28	1,197	1,200	1,182	1,192	26,500	1,192
2019-08-27	1,199	1,218	1,197	1,197	31,100	1,197
2019-08-26	1,200	1,205	1,194	1,198	40,000	1,198
2019-08-23	1,239	1,249	1,236	1,239	27,600	1,239
2019-08-22	1,240	1,244	1,232	1,240	32,600	1,240
2019-08-21	1,247	1,249	1,233	1,236	27,500	1,236
2019-08-20	1,245	1,263	1,239	1,261	32,400	1,261
2019-08-19	1,221	1,243	1,220	1,235	47,900	1,235
2019-08-16	1,200	1,211	1,193	1,200	39,300	1,200
2019-08-15	1,177	1,207	1,172	1,200	46,000	1,200
2019-08-14	1,209	1,226	1,207	1,226	32,900	1,226
2019-08-13	1,200	1,200	1,180	1,188	46,700	1,188
2019-08-09	1,240	1,252	1,222	1,225	19,300	1,225
2019-08-08	1,229	1,237	1,210	1,226	28,800	1,226
2019-08-07	1,220	1,225	1,209	1,218	35,700	1,218
2019-08-06	1,202	1,227	1,188	1,227	60,600	1,227
2019-08-05	1,294	1,296	1,233	1,241	84,600	1,241
2019-08-02	1,335	1,335	1,276	1,286	133,700	1,286
2019-08-01	1,361	1,370	1,353	1,356	48,100	1,356
2019-07-31	1,384	1,394	1,372	1,377	31,200	1,377
2019-07-30	1,380	1,397	1,380	1,385	44,400	1,385
2019-07-29	1,391	1,394	1,375	1,379	26,500	1,379
2019-07-26	1,410	1,410	1,372	1,386	33,200	1,386
2019-07-25	1,413	1,427	1,410	1,412	24,600	1,412
2019-07-24	1,397	1,415	1,397	1,413	50,300	1,413
2019-07-23	1,360	1,395	1,355	1,384	39,800	1,384
2019-07-22	1,360	1,375	1,348	1,349	23,400	1,349
2019-07-19	1,317	1,358	1,317	1,356	36,100	1,356
2019-07-18	1,359	1,359	1,316	1,322	57,500	1,322
2019-07-17	1,379	1,379	1,357	1,363	26,500	1,363
2019-07-16	1,381	1,393	1,370	1,370	32,900	1,370
2019-07-12	1,408	1,408	1,379	1,382	28,900	1,382
2019-07-11	1,387	1,418	1,386	1,399	47,200	1,399
2019-07-10	1,380	1,395	1,376	1,386	37,200	1,386
2019-07-09	1,438	1,438	1,396	1,396	57,800	1,396
2019-07-08	1,439	1,446	1,424	1,431	24,500	1,431
2019-07-05	1,434	1,447	1,426	1,442	30,500	1,442
2019-07-04	1,420	1,445	1,414	1,444	37,600	1,444
2019-07-03	1,438	1,438	1,402	1,416	53,200	1,416
2019-07-02	1,443	1,443	1,420	1,440	52,300	1,440
2019-07-01	1,412	1,443	1,402	1,443	82,200	1,443
2019-06-28	1,404	1,404	1,375	1,382	68,900	1,382
2019-06-27	1,386	1,420	1,377	1,414	44,200	1,414
2019-06-26	1,395	1,399	1,378	1,378	24,200	1,378
2019-06-25	1,398	1,411	1,386	1,386	27,500	1,386
2019-06-24	1,416	1,424	1,391	1,391	32,300	1,391
2019-06-21	1,386	1,428	1,375	1,420	108,700	1,420
2019-06-20	1,372	1,390	1,354	1,386	31,100	1,386
2019-06-19	1,349	1,381	1,346	1,372	52,300	1,372
2019-06-18	1,350	1,353	1,314	1,321	57,000	1,321
2019-06-17	1,357	1,362	1,340	1,345	39,300	1,345
2019-06-14	1,388	1,388	1,357	1,365	75,900	1,365
2019-06-13	1,391	1,397	1,363	1,377	45,400	1,377
2019-06-12	1,392	1,412	1,388	1,399	39,500	1,399
2019-06-11	1,394	1,401	1,386	1,397	43,400	1,397
2019-06-10	1,371	1,394	1,370	1,388	38,700	1,388
2019-06-07	1,375	1,375	1,339	1,365	80,500	1,365
2019-06-06	1,399	1,401	1,369	1,369	58,900	1,369
2019-06-05	1,429	1,432	1,400	1,414	32,800	1,414
2019-06-04	1,340	1,384	1,338	1,383	48,400	1,383
2019-06-03	1,365	1,365	1,329	1,335	50,600	1,335
2019-05-31	1,394	1,410	1,369	1,387	43,100	1,387
2019-05-30	1,371	1,398	1,371	1,394	33,300	1,394
2019-05-29	1,389	1,399	1,376	1,395	46,900	1,395
2019-05-28	1,408	1,427	1,391	1,419	60,700	1,419
2019-05-27	1,408	1,440	1,388	1,415	87,000	1,415
2019-05-24	1,375	1,406	1,360	1,401	68,400	1,401
2019-05-23	1,400	1,407	1,374	1,405	75,800	1,405
2019-05-22	1,437	1,450	1,398	1,402	64,300	1,402
2019-05-21	1,446	1,446	1,412	1,436	66,500	1,436
2019-05-20	1,470	1,478	1,413	1,463	151,900	1,463
2019-05-17	1,465	1,484	1,438	1,473	154,600	1,473
2019-05-16	1,576	1,584	1,424	1,426	250,100	1,426
2019-05-15	1,620	1,622	1,595	1,606	109,400	1,606
2019-05-14	1,550	1,611	1,530	1,611	81,400	1,611
2019-05-13	1,631	1,631	1,600	1,602	61,700	1,602
2019-05-10	1,608	1,636	1,596	1,633	84,600	1,633
2019-05-09	1,659	1,659	1,600	1,608	83,600	1,608
2019-05-08	1,720	1,720	1,650	1,669	82,300	1,669
2019-05-07	1,771	1,777	1,734	1,738	58,100	1,738
2019-04-26	1,786	1,796	1,759	1,794	62,900	1,794
2019-04-25	1,794	1,815	1,766	1,808	50,300	1,808
2019-04-24	1,814	1,822	1,784	1,784	46,200	1,784
2019-04-23	1,821	1,829	1,790	1,801	35,000	1,801
2019-04-22	1,797	1,817	1,780	1,816	35,700	1,816
2019-04-19	1,791	1,791	1,764	1,783	29,500	1,783
2019-04-18	1,837	1,837	1,764	1,775	43,400	1,775
2019-04-17	1,821	1,858	1,809	1,836	67,200	1,836
2019-04-16	1,860	1,860	1,812	1,818	49,400	1,818
2019-04-15	1,832	1,858	1,811	1,858	75,000	1,858
2019-04-12	1,814	1,834	1,795	1,832	74,600	1,832
2019-04-11	1,807	1,817	1,796	1,803	29,200	1,803
2019-04-10	1,792	1,809	1,790	1,802	39,400	1,802
2019-04-09	1,805	1,823	1,782	1,798	47,400	1,798
2019-04-08	1,821	1,825	1,778	1,798	31,800	1,798
2019-04-05	1,804	1,828	1,800	1,819	52,200	1,819
2019-04-04	1,792	1,817	1,777	1,803	80,200	1,803
2019-04-03	1,713	1,781	1,704	1,781	97,500	1,781
2019-04-02	1,710	1,737	1,696	1,716	72,200	1,716
2019-04-01	1,638	1,694	1,638	1,685	67,400	1,685
2019-03-29	1,637	1,649	1,614	1,628	42,600	1,628
2019-03-28	1,652	1,653	1,602	1,619	47,500	1,619
2019-03-27	1,677	1,682	1,647	1,673	36,600	1,673
2019-03-26	1,663	1,703	1,663	1,691	82,900	1,691
2019-03-25	1,630	1,651	1,614	1,634	63,400	1,634
2019-03-22	1,681	1,693	1,656	1,685	58,600	1,685
2019-03-20	1,674	1,703	1,664	1,686	77,800	1,686
2019-03-19	1,620	1,682	1,605	1,674	114,600	1,674
2019-03-18	1,581	1,608	1,575	1,604	34,100	1,604
2019-03-15	1,545	1,590	1,534	1,578	47,600	1,578
2019-03-14	1,572	1,584	1,545	1,545	41,900	1,545
2019-03-13	1,606	1,608	1,568	1,572	55,300	1,572
2019-03-12	1,613	1,622	1,599	1,616	33,400	1,616
2019-03-11	1,600	1,614	1,575	1,602	36,800	1,602
2019-03-08	1,590	1,619	1,590	1,601	98,400	1,601
2019-03-07	1,647	1,647	1,614	1,620	75,900	1,620
2019-03-06	1,638	1,663	1,632	1,653	62,700	1,653
2019-03-05	1,651	1,654	1,621	1,630	60,600	1,630
2019-03-04	1,662	1,673	1,635	1,672	60,900	1,672
2019-03-01	1,669	1,680	1,660	1,660	43,900	1,660
2019-02-28	1,660	1,686	1,646	1,671	54,600	1,671
2019-02-27	1,653	1,673	1,653	1,667	34,100	1,667
2019-02-26	1,670	1,681	1,627	1,653	60,500	1,653
2019-02-25	1,682	1,682	1,662	1,672	54,600	1,672
2019-02-22	1,679	1,680	1,658	1,674	42,200	1,674
2019-02-21	1,694	1,699	1,665	1,681	80,500	1,681
2019-02-20	1,685	1,697	1,682	1,696	42,500	1,696
2019-02-19	1,673	1,683	1,664	1,677	55,100	1,677
2019-02-18	1,642	1,676	1,642	1,670	61,400	1,670
2019-02-15	1,613	1,642	1,604	1,618	31,800	1,618
2019-02-14	1,652	1,657	1,604	1,620	102,000	1,620
2019-02-13	1,641	1,668	1,635	1,657	73,600	1,657
2019-02-12	1,597	1,636	1,597	1,623	50,700	1,623
2019-02-08	1,608	1,638	1,593	1,596	107,200	1,596
2019-02-07	1,618	1,638	1,605	1,626	68,400	1,626
2019-02-06	1,650	1,650	1,612	1,631	92,400	1,631
2019-02-05	1,704	1,704	1,645	1,661	168,400	1,661
2019-02-04	1,608	1,742	1,606	1,705	239,400	1,705
2019-02-01	1,540	1,617	1,531	1,595	211,700	1,595
2019-01-31	1,499	1,505	1,470	1,487	77,700	1,487
2019-01-30	1,498	1,500	1,468	1,470	111,400	1,470
2019-01-29	1,527	1,530	1,484	1,497	86,400	1,497
2019-01-28	1,565	1,567	1,535	1,541	39,700	1,541
2019-01-25	1,520	1,565	1,520	1,531	94,000	1,531
2019-01-24	1,509	1,530	1,492	1,516	46,100	1,516
2019-01-23	1,504	1,530	1,481	1,515	66,400	1,515
2019-01-22	1,561	1,569	1,537	1,537	100,700	1,537
2019-01-21	1,547	1,585	1,521	1,561	89,300	1,561
2019-01-18	1,516	1,536	1,501	1,518	57,800	1,518
2019-01-17	1,522	1,550	1,495	1,506	82,300	1,506
2019-01-16	1,559	1,559	1,483	1,495	81,400	1,495
2019-01-15	1,459	1,550	1,441	1,546	106,200	1,546
2019-01-11	1,476	1,489	1,460	1,470	79,100	1,470
2019-01-10	1,487	1,487	1,455	1,475	59,400	1,475
2019-01-09	1,493	1,500	1,469	1,491	70,300	1,491
2019-01-08	1,485	1,514	1,481	1,493	67,800	1,493
2019-01-07	1,449	1,488	1,433	1,463	54,800	1,463
2019-01-04	1,440	1,450	1,385	1,412	72,700	1,412

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