4216 旭有機材(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,710	1,729	1,701	1,727	37,500	1,727
2021-12-29	1,673	1,715	1,669	1,711	40,500	1,711
2021-12-28	1,684	1,684	1,657	1,672	35,200	1,672
2021-12-27	1,664	1,670	1,641	1,663	29,200	1,663
2021-12-24	1,650	1,679	1,650	1,670	39,700	1,670
2021-12-23	1,635	1,655	1,632	1,650	39,800	1,650
2021-12-22	1,647	1,660	1,628	1,644	44,400	1,644
2021-12-21	1,626	1,660	1,619	1,648	48,800	1,648
2021-12-20	1,670	1,670	1,613	1,614	44,400	1,614
2021-12-17	1,689	1,711	1,672	1,680	49,100	1,680
2021-12-16	1,693	1,709	1,670	1,706	59,300	1,706
2021-12-15	1,665	1,692	1,652	1,676	45,300	1,676
2021-12-14	1,683	1,700	1,652	1,667	68,500	1,667
2021-12-13	1,734	1,761	1,686	1,699	84,900	1,699
2021-12-10	1,710	1,754	1,674	1,730	110,300	1,730
2021-12-09	1,652	1,709	1,623	1,691	179,100	1,691
2021-12-08	1,661	1,666	1,602	1,641	135,800	1,641
2021-12-07	1,551	1,633	1,543	1,629	104,400	1,629
2021-12-06	1,584	1,588	1,544	1,551	46,700	1,551
2021-12-03	1,570	1,578	1,558	1,569	88,000	1,569
2021-12-02	1,521	1,563	1,515	1,543	91,400	1,543
2021-12-01	1,492	1,534	1,481	1,524	79,400	1,524
2021-11-30	1,519	1,543	1,484	1,490	112,300	1,490
2021-11-29	1,484	1,524	1,473	1,489	150,200	1,489
2021-11-26	1,504	1,508	1,462	1,487	76,400	1,487
2021-11-25	1,504	1,510	1,491	1,504	43,500	1,504
2021-11-24	1,495	1,507	1,466	1,477	33,600	1,477
2021-11-22	1,455	1,486	1,450	1,482	45,000	1,482
2021-11-19	1,422	1,459	1,420	1,455	35,300	1,455
2021-11-18	1,423	1,433	1,415	1,429	57,300	1,429
2021-11-17	1,460	1,460	1,430	1,437	39,300	1,437
2021-11-16	1,475	1,481	1,446	1,455	38,300	1,455
2021-11-15	1,466	1,488	1,462	1,475	60,800	1,475
2021-11-12	1,435	1,455	1,435	1,450	52,700	1,450
2021-11-11	1,436	1,444	1,429	1,432	24,600	1,432
2021-11-10	1,447	1,455	1,431	1,450	39,900	1,450
2021-11-09	1,468	1,469	1,429	1,430	23,600	1,430
2021-11-08	1,458	1,472	1,437	1,469	40,300	1,469
2021-11-05	1,480	1,480	1,448	1,458	83,100	1,458
2021-11-04	1,506	1,513	1,479	1,479	66,100	1,479
2021-11-02	1,495	1,510	1,475	1,497	102,100	1,497
2021-11-01	1,487	1,530	1,462	1,501	276,400	1,501
2021-10-29	1,385	1,385	1,359	1,374	53,500	1,374
2021-10-28	1,365	1,375	1,361	1,369	38,600	1,369
2021-10-27	1,388	1,390	1,369	1,374	24,100	1,374
2021-10-26	1,374	1,389	1,367	1,388	54,900	1,388
2021-10-25	1,356	1,380	1,356	1,362	29,100	1,362
2021-10-22	1,364	1,370	1,353	1,363	40,000	1,363
2021-10-21	1,384	1,384	1,371	1,371	25,200	1,371
2021-10-20	1,386	1,395	1,380	1,383	31,200	1,383
2021-10-19	1,392	1,392	1,379	1,386	40,600	1,386
2021-10-18	1,394	1,395	1,376	1,392	52,500	1,392
2021-10-15	1,381	1,394	1,378	1,394	45,100	1,394
2021-10-14	1,370	1,371	1,361	1,371	33,500	1,371
2021-10-13	1,395	1,395	1,374	1,379	44,300	1,379
2021-10-12	1,404	1,408	1,397	1,400	34,800	1,400
2021-10-11	1,409	1,414	1,400	1,412	28,500	1,412
2021-10-08	1,406	1,414	1,392	1,409	33,300	1,409
2021-10-07	1,395	1,398	1,377	1,384	39,400	1,384
2021-10-06	1,394	1,408	1,381	1,398	45,400	1,398
2021-10-05	1,401	1,402	1,369	1,378	73,400	1,378
2021-10-04	1,437	1,441	1,404	1,412	51,600	1,412
2021-10-01	1,451	1,459	1,413	1,420	67,500	1,420
2021-09-30	1,501	1,510	1,480	1,480	30,500	1,480
2021-09-29	1,494	1,500	1,482	1,495	39,800	1,495
2021-09-28	1,542	1,542	1,516	1,541	29,500	1,541
2021-09-27	1,554	1,556	1,528	1,542	34,800	1,542
2021-09-24	1,547	1,556	1,537	1,554	44,700	1,554
2021-09-22	1,548	1,549	1,512	1,512	49,000	1,512
2021-09-21	1,560	1,568	1,540	1,563	38,800	1,563
2021-09-17	1,565	1,598	1,560	1,598	70,200	1,598
2021-09-16	1,550	1,565	1,545	1,565	37,900	1,565
2021-09-15	1,547	1,550	1,535	1,550	23,800	1,550
2021-09-14	1,554	1,560	1,540	1,560	43,200	1,560
2021-09-13	1,550	1,556	1,540	1,556	20,500	1,556
2021-09-10	1,516	1,554	1,516	1,554	55,400	1,554
2021-09-09	1,520	1,522	1,509	1,520	41,600	1,520
2021-09-08	1,502	1,520	1,502	1,520	39,500	1,520
2021-09-07	1,523	1,523	1,513	1,518	28,800	1,518
2021-09-06	1,534	1,534	1,505	1,516	38,100	1,516
2021-09-03	1,498	1,520	1,493	1,520	44,300	1,520
2021-09-02	1,490	1,500	1,483	1,498	17,500	1,498
2021-09-01	1,500	1,500	1,479	1,490	23,000	1,490
2021-08-31	1,471	1,500	1,471	1,493	22,500	1,493
2021-08-30	1,458	1,480	1,458	1,480	35,500	1,480
2021-08-27	1,442	1,452	1,436	1,452	13,100	1,452
2021-08-26	1,455	1,455	1,438	1,445	20,700	1,445
2021-08-25	1,425	1,449	1,422	1,449	33,600	1,449
2021-08-24	1,410	1,426	1,409	1,420	36,800	1,420
2021-08-23	1,416	1,420	1,403	1,409	31,000	1,409
2021-08-20	1,410	1,414	1,400	1,403	33,700	1,403
2021-08-19	1,417	1,433	1,410	1,422	22,600	1,422
2021-08-18	1,413	1,431	1,409	1,424	25,200	1,424
2021-08-17	1,423	1,437	1,417	1,421	40,400	1,421
2021-08-16	1,439	1,439	1,413	1,419	25,100	1,419
2021-08-13	1,431	1,451	1,420	1,441	55,000	1,441
2021-08-12	1,448	1,453	1,425	1,425	49,600	1,425
2021-08-11	1,416	1,428	1,406	1,427	30,400	1,427
2021-08-10	1,431	1,436	1,400	1,404	30,100	1,404
2021-08-06	1,437	1,439	1,426	1,431	17,700	1,431
2021-08-05	1,425	1,435	1,420	1,431	39,000	1,431
2021-08-04	1,426	1,448	1,415	1,430	57,500	1,430
2021-08-03	1,395	1,428	1,380	1,428	77,500	1,428
2021-08-02	1,401	1,425	1,388	1,409	123,100	1,409
2021-07-30	1,351	1,353	1,331	1,339	34,900	1,339
2021-07-29	1,352	1,353	1,338	1,353	17,700	1,353
2021-07-28	1,348	1,354	1,336	1,344	28,500	1,344
2021-07-27	1,365	1,368	1,354	1,358	15,100	1,358
2021-07-26	1,356	1,368	1,353	1,358	32,600	1,358
2021-07-21	1,353	1,359	1,331	1,340	27,200	1,340
2021-07-20	1,327	1,337	1,317	1,331	22,200	1,331
2021-07-19	1,351	1,364	1,328	1,335	34,700	1,335
2021-07-16	1,351	1,358	1,351	1,351	10,400	1,351
2021-07-15	1,366	1,377	1,355	1,359	30,900	1,359
2021-07-14	1,364	1,365	1,355	1,360	20,500	1,360
2021-07-13	1,359	1,365	1,354	1,365	18,300	1,365
2021-07-12	1,343	1,362	1,343	1,356	28,800	1,356
2021-07-09	1,324	1,336	1,308	1,328	51,000	1,328
2021-07-08	1,337	1,337	1,324	1,324	27,700	1,324
2021-07-07	1,337	1,346	1,332	1,338	23,000	1,338
2021-07-06	1,338	1,347	1,338	1,346	13,700	1,346
2021-07-05	1,340	1,343	1,336	1,338	22,800	1,338
2021-07-02	1,339	1,347	1,335	1,338	20,800	1,338
2021-07-01	1,339	1,342	1,335	1,337	16,600	1,337
2021-06-30	1,345	1,357	1,338	1,338	25,200	1,338
2021-06-29	1,351	1,355	1,343	1,343	19,800	1,343
2021-06-28	1,360	1,366	1,351	1,363	22,900	1,363
2021-06-25	1,353	1,361	1,347	1,358	24,100	1,358
2021-06-24	1,343	1,351	1,335	1,350	16,200	1,350
2021-06-23	1,346	1,351	1,342	1,344	23,900	1,344
2021-06-22	1,350	1,350	1,332	1,346	37,300	1,346
2021-06-21	1,340	1,340	1,323	1,323	70,700	1,323
2021-06-18	1,346	1,351	1,337	1,337	49,300	1,337
2021-06-17	1,350	1,355	1,345	1,345	21,800	1,345
2021-06-16	1,357	1,357	1,344	1,350	28,000	1,350
2021-06-15	1,354	1,361	1,339	1,349	33,700	1,349
2021-06-14	1,354	1,356	1,339	1,354	24,800	1,354
2021-06-11	1,355	1,359	1,349	1,353	35,200	1,353
2021-06-10	1,359	1,361	1,341	1,357	31,700	1,357
2021-06-09	1,365	1,367	1,348	1,348	30,400	1,348
2021-06-08	1,356	1,363	1,351	1,362	27,800	1,362
2021-06-07	1,351	1,361	1,341	1,356	42,700	1,356
2021-06-04	1,341	1,352	1,336	1,341	30,800	1,341
2021-06-03	1,335	1,344	1,320	1,341	35,000	1,341
2021-06-02	1,325	1,335	1,320	1,320	47,400	1,320
2021-06-01	1,318	1,335	1,308	1,334	49,200	1,334
2021-05-31	1,319	1,319	1,306	1,310	57,700	1,310
2021-05-28	1,323	1,330	1,310	1,319	40,800	1,319
2021-05-27	1,321	1,325	1,304	1,304	60,400	1,304
2021-05-26	1,329	1,331	1,318	1,320	32,900	1,320
2021-05-25	1,363	1,363	1,320	1,320	43,900	1,320
2021-05-24	1,330	1,364	1,330	1,356	37,600	1,356
2021-05-21	1,340	1,341	1,318	1,324	84,400	1,324
2021-05-20	1,327	1,358	1,327	1,343	29,100	1,343
2021-05-19	1,341	1,349	1,320	1,327	62,100	1,327
2021-05-18	1,345	1,351	1,341	1,347	43,700	1,347
2021-05-17	1,360	1,373	1,332	1,340	73,800	1,340
2021-05-14	1,363	1,380	1,362	1,366	59,100	1,366
2021-05-13	1,361	1,377	1,353	1,354	84,900	1,354
2021-05-12	1,421	1,425	1,397	1,404	39,900	1,404
2021-05-11	1,436	1,444	1,419	1,421	27,900	1,421
2021-05-10	1,446	1,456	1,433	1,448	24,700	1,448
2021-05-07	1,404	1,445	1,402	1,432	51,900	1,432
2021-05-06	1,369	1,407	1,368	1,388	33,600	1,388
2021-04-30	1,380	1,382	1,365	1,365	58,300	1,365
2021-04-28	1,388	1,390	1,377	1,380	55,100	1,380
2021-04-27	1,408	1,412	1,390	1,390	55,600	1,390
2021-04-26	1,437	1,440	1,402	1,404	38,500	1,404
2021-04-23	1,432	1,442	1,422	1,434	13,300	1,434
2021-04-22	1,427	1,457	1,417	1,456	35,600	1,456
2021-04-21	1,434	1,435	1,395	1,403	127,300	1,403
2021-04-20	1,481	1,481	1,446	1,455	66,300	1,455
2021-04-19	1,485	1,500	1,478	1,484	27,200	1,484
2021-04-16	1,468	1,487	1,468	1,486	15,000	1,486
2021-04-15	1,466	1,479	1,466	1,473	9,900	1,473
2021-04-14	1,471	1,473	1,460	1,465	30,400	1,465
2021-04-13	1,468	1,480	1,466	1,477	23,200	1,477
2021-04-12	1,470	1,487	1,464	1,467	14,500	1,467
2021-04-09	1,467	1,483	1,467	1,470	19,600	1,470
2021-04-08	1,500	1,505	1,467	1,467	49,600	1,467
2021-04-07	1,480	1,512	1,474	1,508	53,100	1,508
2021-04-06	1,482	1,495	1,455	1,477	59,800	1,477
2021-04-05	1,492	1,496	1,474	1,486	60,200	1,486
2021-04-02	1,493	1,495	1,474	1,482	23,600	1,482
2021-04-01	1,504	1,520	1,472	1,474	76,300	1,474
2021-03-31	1,516	1,532	1,500	1,500	49,100	1,500
2021-03-30	1,552	1,576	1,515	1,534	59,800	1,534
2021-03-29	1,573	1,591	1,560	1,591	50,600	1,591
2021-03-26	1,568	1,569	1,542	1,555	54,200	1,555
2021-03-25	1,519	1,554	1,519	1,550	33,000	1,550
2021-03-24	1,568	1,568	1,504	1,519	69,700	1,519
2021-03-23	1,597	1,597	1,573	1,573	46,100	1,573
2021-03-22	1,593	1,598	1,572	1,588	36,500	1,588
2021-03-19	1,550	1,596	1,544	1,596	80,000	1,596
2021-03-18	1,552	1,562	1,536	1,561	33,100	1,561
2021-03-17	1,560	1,560	1,535	1,552	17,400	1,552
2021-03-16	1,542	1,560	1,534	1,560	39,500	1,560
2021-03-15	1,511	1,565	1,511	1,541	65,100	1,541
2021-03-12	1,502	1,512	1,493	1,506	61,400	1,506
2021-03-11	1,507	1,524	1,500	1,521	24,600	1,521
2021-03-10	1,520	1,520	1,481	1,490	32,000	1,490
2021-03-09	1,516	1,522	1,494	1,512	40,800	1,512
2021-03-08	1,514	1,521	1,470	1,486	38,700	1,486
2021-03-05	1,464	1,498	1,449	1,498	31,400	1,498
2021-03-04	1,452	1,470	1,451	1,467	31,500	1,467
2021-03-03	1,452	1,486	1,440	1,464	45,300	1,464
2021-03-02	1,499	1,499	1,443	1,451	38,700	1,451
2021-03-01	1,465	1,492	1,465	1,492	27,400	1,492
2021-02-26	1,455	1,490	1,455	1,458	48,100	1,458
2021-02-25	1,475	1,486	1,468	1,479	44,100	1,479
2021-02-24	1,472	1,472	1,442	1,445	41,800	1,445
2021-02-22	1,488	1,489	1,469	1,473	16,200	1,473
2021-02-19	1,465	1,480	1,460	1,471	26,000	1,471
2021-02-18	1,516	1,517	1,485	1,490	51,600	1,490
2021-02-17	1,520	1,525	1,513	1,515	16,800	1,515
2021-02-16	1,526	1,530	1,506	1,522	23,400	1,522
2021-02-15	1,542	1,553	1,511	1,521	20,100	1,521
2021-02-12	1,572	1,572	1,524	1,524	20,300	1,524
2021-02-10	1,608	1,608	1,544	1,546	39,900	1,546
2021-02-09	1,591	1,619	1,591	1,619	27,700	1,619
2021-02-08	1,591	1,614	1,590	1,599	51,700	1,599
2021-02-05	1,600	1,603	1,564	1,585	43,900	1,585
2021-02-04	1,522	1,610	1,522	1,600	126,700	1,600
2021-02-03	1,501	1,525	1,501	1,510	24,900	1,510
2021-02-02	1,508	1,528	1,499	1,500	47,900	1,500
2021-02-01	1,518	1,530	1,497	1,497	27,300	1,497
2021-01-29	1,536	1,538	1,510	1,519	19,500	1,519
2021-01-28	1,495	1,539	1,493	1,532	33,600	1,532
2021-01-27	1,500	1,518	1,496	1,514	25,500	1,514
2021-01-26	1,509	1,517	1,492	1,497	23,700	1,497
2021-01-25	1,505	1,514	1,499	1,501	13,900	1,501
2021-01-22	1,500	1,512	1,494	1,494	23,700	1,494
2021-01-21	1,517	1,530	1,494	1,511	29,300	1,511
2021-01-20	1,502	1,522	1,491	1,517	19,000	1,517
2021-01-19	1,522	1,522	1,488	1,494	22,200	1,494
2021-01-18	1,517	1,527	1,507	1,520	12,400	1,520
2021-01-15	1,544	1,548	1,527	1,527	29,500	1,527
2021-01-14	1,556	1,558	1,531	1,546	29,100	1,546
2021-01-13	1,543	1,558	1,536	1,556	31,800	1,556
2021-01-12	1,563	1,568	1,539	1,543	22,100	1,543
2021-01-08	1,539	1,568	1,535	1,568	33,000	1,568
2021-01-07	1,542	1,557	1,528	1,536	21,100	1,536
2021-01-06	1,512	1,542	1,512	1,542	12,800	1,542
2021-01-05	1,509	1,519	1,501	1,511	11,800	1,511
2021-01-04	1,521	1,521	1,487	1,509	17,000	1,509

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