1. HOME >
  2. 株価時系列 >
  3. 4216 >
  4. 2020年

4216 旭有機材(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5231,5231,5001,51116,6001,511
2020-12-291,5201,5241,4931,52320,7001,523
2020-12-281,5201,5231,4781,50024,3001,500
2020-12-251,5151,5251,5151,52110,8001,521
2020-12-241,5061,5231,5021,51517,8001,515
2020-12-231,5391,5391,5001,50910,6001,509
2020-12-221,5421,5421,5081,52125,8001,521
2020-12-211,5801,5801,5361,55615,1001,556
2020-12-181,5131,5801,5011,58056,7001,580
2020-12-171,5601,5601,5111,51532,6001,515
2020-12-161,5781,5781,5431,55617,7001,556
2020-12-151,5431,5671,5381,56122,4001,561
2020-12-141,5751,5781,5491,55118,7001,551
2020-12-111,5501,5781,5431,57530,1001,575
2020-12-101,5361,5521,5361,54713,1001,547
2020-12-091,5601,5701,5431,55128,7001,551
2020-12-081,5471,5561,5371,55647,2001,556
2020-12-071,5571,5571,5251,54737,6001,547
2020-12-041,4821,5351,4801,53134,8001,531
2020-12-031,4801,4901,4711,48219,2001,482
2020-12-021,4921,4991,4681,48025,4001,480
2020-12-011,4671,4891,4581,48919,3001,489
2020-11-301,4861,4861,4561,45720,7001,457
2020-11-271,4751,4941,4671,48833,3001,488
2020-11-261,4491,4781,4401,47532,0001,475
2020-11-251,4301,4681,4301,44235,7001,442
2020-11-241,4691,4691,4241,42619,0001,426
2020-11-201,4191,4301,4081,42519,2001,425
2020-11-191,4421,4431,4221,42216,4001,422
2020-11-181,4621,4621,4371,45218,5001,452
2020-11-171,4531,4631,4321,46137,5001,461
2020-11-161,4271,4391,4191,43728,2001,437
2020-11-131,4601,4601,4221,42520,3001,425
2020-11-121,4781,4841,4631,47421,1001,474
2020-11-111,4761,4761,4431,46830,2001,468
2020-11-101,4801,4971,4471,45041,3001,450
2020-11-091,4901,5051,4671,48425,6001,484
2020-11-061,4241,4731,4191,47342,0001,473
2020-11-051,4061,4241,3891,42435,6001,424
2020-11-041,4031,4161,3951,40633,8001,406
2020-11-021,3721,3991,3601,39947,4001,399
2020-10-301,3671,3681,3381,35029,1001,350
2020-10-291,3411,3631,3401,3639,2001,363
2020-10-281,3501,3611,3431,36015,9001,360
2020-10-271,3571,3661,3271,36615,9001,366
2020-10-261,3211,3571,3211,35720,4001,357
2020-10-231,3301,3361,3201,33019,9001,330
2020-10-221,3441,3441,3171,32515,4001,325
2020-10-211,3281,3591,3211,33122,5001,331
2020-10-201,3521,3631,3281,32818,0001,328
2020-10-191,3551,3711,3401,35640,1001,356
2020-10-161,3281,3591,3281,34230,8001,342
2020-10-151,3581,3581,3271,33313,8001,333
2020-10-141,3611,3701,3541,35516,6001,355
2020-10-131,3671,3671,3511,36117,2001,361
2020-10-121,3771,3801,3551,36213,6001,362
2020-10-091,3691,3871,3691,38232,2001,382
2020-10-081,3531,3621,3491,36020,5001,360
2020-10-071,3411,3551,3341,35215,3001,352
2020-10-061,3681,3681,3511,3538,4001,353
2020-10-051,3311,3651,3311,36426,1001,364
2020-10-021,3711,3721,3041,31154,2001,311
2020-09-301,4051,4051,3561,35629,2001,356
2020-09-291,4251,4311,3921,41048,3001,410
2020-09-281,3871,4311,3871,43145,5001,431
2020-09-251,3661,4011,3661,38749,1001,387
2020-09-241,3801,3881,3561,35831,4001,358
2020-09-231,3571,3991,3551,39936,2001,399
2020-09-181,3681,3991,3601,36065,8001,360
2020-09-171,3571,3711,3511,36833,3001,368
2020-09-161,3601,3601,3401,35931,6001,359
2020-09-151,3801,3801,3511,35630,4001,356
2020-09-141,3331,3591,3331,35745,8001,357
2020-09-111,2991,3151,2881,31534,9001,315
2020-09-101,2831,2971,2831,29421,2001,294
2020-09-091,2921,2991,2781,28340,5001,283
2020-09-081,2611,3151,2551,31479,3001,314
2020-09-071,2391,2731,2361,25243,5001,252
2020-09-041,2411,2451,2341,23538,2001,235
2020-09-031,2631,2741,2501,25032,1001,250
2020-09-021,2661,2721,2521,25717,6001,257
2020-09-011,2511,2611,2401,25624,8001,256
2020-08-311,2601,2641,2461,24742,6001,247
2020-08-281,2581,2751,2381,24683,0001,246
2020-08-271,2691,2691,2521,26426,5001,264
2020-08-261,2501,2771,2451,27336,5001,273
2020-08-251,2411,2561,2351,25633,2001,256
2020-08-241,2541,2591,2281,23151,1001,231
2020-08-211,2651,2671,2451,25848,0001,258
2020-08-201,3031,3051,2651,26538,6001,265
2020-08-191,3271,3281,3091,31115,0001,311
2020-08-181,3141,3241,3091,32122,3001,321
2020-08-171,3201,3251,3101,31414,7001,314
2020-08-141,3131,3281,3021,31532,6001,315
2020-08-131,3171,3201,2981,31419,8001,314
2020-08-121,2961,3051,2861,29831,2001,298
2020-08-111,2751,2971,2721,29522,8001,295
2020-08-071,2721,2791,2561,26822,0001,268
2020-08-061,2751,2931,2681,27220,6001,272
2020-08-051,3161,3161,2611,28327,5001,283
2020-08-041,2521,3201,2381,32052,8001,320
2020-08-031,3121,3241,2221,22280,7001,222
2020-07-311,3691,3691,3021,30225,8001,302
2020-07-301,3951,3991,3641,36926,9001,369
2020-07-291,4001,4111,3821,40016,5001,400
2020-07-281,3951,4231,3821,42218,1001,422
2020-07-271,4231,4231,3861,40926,4001,409
2020-07-221,4511,4651,4301,43024,3001,430
2020-07-211,4381,4591,4231,45727,4001,457
2020-07-201,4191,4271,4031,42720,5001,427
2020-07-171,4251,4321,4091,41916,1001,419
2020-07-161,4281,4291,4071,42314,4001,423
2020-07-151,4211,4441,4141,42820,3001,428
2020-07-141,4101,4201,3931,42019,2001,420
2020-07-131,3601,4071,3601,40538,0001,405
2020-07-101,3761,3791,3451,34631,9001,346
2020-07-091,3981,3981,3721,38833,1001,388
2020-07-081,4101,4191,3841,40334,6001,403
2020-07-071,4281,4311,4121,42731,8001,427
2020-07-061,4141,4491,4131,44025,0001,440
2020-07-031,4041,4091,3811,40616,4001,406
2020-07-021,4451,4471,3851,39729,2001,397
2020-07-011,4541,4641,4281,43035,7001,430
2020-06-301,4401,4641,4271,42830,9001,428
2020-06-291,4501,4501,4281,44030,0001,440
2020-06-261,4411,4671,4251,46633,3001,466
2020-06-251,4471,4481,4191,41919,5001,419
2020-06-241,4571,4721,4471,46221,2001,462
2020-06-231,4841,4971,4631,47123,9001,471
2020-06-221,4781,5001,4721,48319,7001,483
2020-06-191,4351,4941,4351,48862,5001,488
2020-06-181,4631,4641,4331,46439,6001,464
2020-06-171,4901,4921,4611,47628,9001,476
2020-06-161,4401,4701,4401,47051,9001,470
2020-06-151,4331,4481,4081,41037,2001,410
2020-06-121,4371,4401,4101,43147,9001,431
2020-06-111,5001,5051,4701,48245,6001,482
2020-06-101,5111,5241,5001,51740,2001,517
2020-06-091,5381,5381,5091,52831,0001,528
2020-06-081,5261,5351,5091,53341,5001,533
2020-06-051,5001,5241,4981,51337,7001,513
2020-06-041,5291,5291,4961,51138,3001,511
2020-06-031,5371,5371,5091,52132,7001,521
2020-06-021,5281,5391,5201,52722,1001,527
2020-06-011,5201,5331,5031,52334,5001,523
2020-05-291,5431,5561,5171,52230,3001,522
2020-05-281,5271,5541,4911,55380,7001,553
2020-05-271,4781,5101,4591,51043,3001,510
2020-05-261,4611,4741,4581,47234,3001,472
2020-05-251,4801,4851,4591,46728,9001,467
2020-05-221,4861,5001,4561,46233,3001,462
2020-05-211,5201,5201,4791,49859,3001,498
2020-05-201,4041,4951,4031,491115,5001,491
2020-05-191,3461,3461,3161,34441,3001,344
2020-05-181,3081,3251,2961,31625,0001,316
2020-05-151,3211,3221,2931,32130,5001,321
2020-05-141,3451,3451,3061,30625,0001,306
2020-05-131,3501,3641,3361,36216,9001,362
2020-05-121,3651,3651,3381,35424,8001,354
2020-05-111,3211,3501,3201,35027,4001,350
2020-05-081,3091,3191,2961,30935,9001,309
2020-05-071,2871,2961,2741,28925,3001,289
2020-05-011,2921,2921,2651,28123,9001,281
2020-04-301,3131,3221,2821,30142,3001,301
2020-04-281,2941,2951,2681,27727,9001,277
2020-04-271,2701,2971,2551,29419,6001,294
2020-04-241,2501,2561,2351,25632,8001,256
2020-04-231,2371,2611,2211,26133,9001,261
2020-04-221,2401,2401,2061,21535,7001,215
2020-04-211,2751,2771,2421,25849,2001,258
2020-04-201,2961,2981,2761,29842,3001,298
2020-04-171,3131,3251,2841,29452,0001,294
2020-04-161,2821,3011,2751,30133,0001,301
2020-04-151,3251,3261,2901,29741,2001,297
2020-04-141,3101,3281,2861,32048,6001,320
2020-04-131,3971,3971,3211,32238,8001,322
2020-04-101,3681,3931,3271,39346,0001,393
2020-04-091,3491,3621,3291,35533,4001,355
2020-04-081,3491,3621,3031,33534,9001,335
2020-04-071,3291,3451,2961,34454,4001,344
2020-04-061,2591,2891,2401,28342,7001,283
2020-04-031,2751,3011,2371,25923,9001,259
2020-04-021,3011,3011,2441,25725,4001,257
2020-04-011,4001,4041,2991,31136,5001,311
2020-03-311,4361,4361,3581,39529,5001,395
2020-03-301,4091,4251,3421,42439,5001,424
2020-03-271,4271,4401,3801,44053,4001,440
2020-03-261,3741,3791,3201,36747,3001,367
2020-03-251,3471,3661,3141,36664,8001,366
2020-03-241,2671,3171,2641,31764,4001,317
2020-03-231,2191,2421,1831,23763,0001,237
2020-03-191,2011,2861,1961,21756,9001,217
2020-03-181,3171,3481,2181,22481,7001,224
2020-03-171,2721,3401,2221,32693,4001,326
2020-03-161,3341,3341,2691,27884,8001,278
2020-03-131,2771,2771,2001,244113,7001,244
2020-03-121,2921,2921,2251,24777,7001,247
2020-03-111,2901,3341,2901,29766,5001,297
2020-03-101,2501,3111,2051,31155,9001,311
2020-03-091,3131,3221,2681,27972,1001,279
2020-03-061,3511,3651,3391,34053,6001,340
2020-03-051,3961,4171,3821,39138,5001,391
2020-03-041,3901,4171,3881,38951,3001,389
2020-03-031,4721,4961,4191,41945,5001,419
2020-03-021,4041,4881,4041,46539,1001,465
2020-02-281,4411,4651,4161,42350,0001,423
2020-02-271,5301,5301,4811,49041,0001,490
2020-02-261,5161,5341,5001,52738,7001,527
2020-02-251,5521,5691,5331,53752,3001,537
2020-02-211,6011,6431,6001,62022,8001,620
2020-02-201,6251,6361,6041,60426,5001,604
2020-02-191,6121,6291,6041,61032,8001,610
2020-02-181,6551,6551,6051,61325,4001,613
2020-02-171,6711,6711,6401,65521,0001,655
2020-02-141,6601,6841,6511,68125,5001,681
2020-02-131,6811,6911,6681,68123,3001,681
2020-02-121,7001,7071,6851,69119,9001,691
2020-02-101,6851,7051,6851,69035,3001,690
2020-02-071,6971,7261,6761,72137,1001,721
2020-02-061,6441,6931,6361,68459,4001,684
2020-02-051,6491,6551,6351,64444,2001,644
2020-02-041,6331,6531,6311,64936,0001,649
2020-02-031,5941,6681,5831,65188,9001,651
2020-01-311,6931,7471,6881,71440,3001,714
2020-01-301,7071,7241,6591,66345,6001,663
2020-01-291,6841,7041,6731,70027,9001,700
2020-01-281,6611,6761,6201,66674,9001,666
2020-01-271,7161,7271,6921,69232,2001,692
2020-01-241,7641,7711,7461,75020,5001,750
2020-01-231,7741,7841,7601,76424,4001,764
2020-01-221,7671,7911,7581,78216,1001,782
2020-01-211,7911,7921,7591,76721,6001,767
2020-01-201,7511,7951,7511,78429,0001,784
2020-01-171,7231,7551,7231,74426,8001,744
2020-01-161,7201,7221,7011,71420,3001,714
2020-01-151,7221,7281,7071,71717,6001,717
2020-01-141,7371,7491,7011,71737,1001,717
2020-01-101,7581,7611,7111,73741,1001,737
2020-01-091,7511,7791,7511,75536,8001,755
2020-01-081,7771,7771,7321,74838,0001,748
2020-01-071,7751,8061,7751,80028,7001,800
2020-01-061,7671,7681,7361,76344,8001,763

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