4216 旭有機材(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,756	2,833	2,756	2,801	63,700	2,801
2022-12-29	2,720	2,757	2,701	2,756	53,900	2,756
2022-12-28	2,771	2,771	2,717	2,748	53,700	2,748
2022-12-27	2,835	2,846	2,782	2,790	67,400	2,790
2022-12-26	2,715	2,817	2,715	2,808	99,900	2,808
2022-12-23	2,698	2,719	2,676	2,688	48,300	2,688
2022-12-22	2,702	2,744	2,684	2,729	61,300	2,729
2022-12-21	2,708	2,718	2,668	2,680	110,000	2,680
2022-12-20	2,765	2,852	2,695	2,718	189,000	2,718
2022-12-19	2,728	2,808	2,726	2,741	64,600	2,741
2022-12-16	2,675	2,763	2,653	2,720	91,200	2,720
2022-12-15	2,670	2,715	2,667	2,715	27,100	2,715
2022-12-14	2,645	2,695	2,644	2,695	81,500	2,695
2022-12-13	2,636	2,654	2,621	2,625	33,700	2,625
2022-12-12	2,609	2,627	2,599	2,615	29,300	2,615
2022-12-09	2,570	2,615	2,565	2,609	47,000	2,609
2022-12-08	2,605	2,608	2,570	2,589	48,400	2,589
2022-12-07	2,592	2,619	2,581	2,605	37,300	2,605
2022-12-06	2,566	2,609	2,566	2,592	53,500	2,592
2022-12-05	2,588	2,588	2,551	2,573	60,900	2,573
2022-12-02	2,641	2,651	2,587	2,590	81,000	2,590
2022-12-01	2,670	2,695	2,633	2,663	68,500	2,663
2022-11-30	2,654	2,669	2,639	2,654	48,700	2,654
2022-11-29	2,651	2,665	2,621	2,644	35,300	2,644
2022-11-28	2,733	2,743	2,652	2,679	52,000	2,679
2022-11-25	2,749	2,749	2,701	2,733	46,200	2,733
2022-11-24	2,722	2,749	2,703	2,735	60,900	2,735
2022-11-22	2,695	2,724	2,678	2,690	68,400	2,690
2022-11-21	2,658	2,692	2,650	2,692	41,000	2,692
2022-11-18	2,581	2,635	2,581	2,622	43,000	2,622
2022-11-17	2,552	2,591	2,535	2,589	43,500	2,589
2022-11-16	2,588	2,604	2,558	2,590	41,200	2,590
2022-11-15	2,601	2,612	2,581	2,606	50,600	2,606
2022-11-14	2,660	2,660	2,610	2,618	54,500	2,618
2022-11-11	2,716	2,716	2,626	2,644	64,300	2,644
2022-11-10	2,717	2,737	2,654	2,658	83,700	2,658
2022-11-09	2,646	2,715	2,627	2,701	93,000	2,701
2022-11-08	2,572	2,646	2,567	2,640	54,000	2,640
2022-11-07	2,628	2,630	2,566	2,575	77,800	2,575
2022-11-04	2,579	2,637	2,553	2,588	108,200	2,588
2022-11-02	2,749	2,760	2,600	2,611	302,600	2,611
2022-11-01	2,591	2,758	2,528	2,750	466,800	2,750
2022-10-31	2,372	2,395	2,364	2,391	71,600	2,391
2022-10-28	2,332	2,353	2,313	2,317	125,600	2,317
2022-10-27	2,351	2,359	2,323	2,357	55,100	2,357
2022-10-26	2,357	2,408	2,352	2,358	74,500	2,358
2022-10-25	2,315	2,347	2,314	2,344	45,100	2,344
2022-10-24	2,346	2,355	2,312	2,312	36,200	2,312
2022-10-21	2,305	2,337	2,300	2,300	29,300	2,300
2022-10-20	2,307	2,322	2,295	2,304	37,100	2,304
2022-10-19	2,325	2,352	2,313	2,336	31,400	2,336
2022-10-18	2,320	2,339	2,305	2,325	42,900	2,325
2022-10-17	2,299	2,320	2,288	2,305	44,900	2,305
2022-10-14	2,307	2,320	2,283	2,299	51,000	2,299
2022-10-13	2,245	2,261	2,229	2,257	29,800	2,257
2022-10-12	2,258	2,265	2,235	2,249	48,700	2,249
2022-10-11	2,301	2,311	2,261	2,263	39,900	2,263
2022-10-07	2,322	2,334	2,292	2,301	75,300	2,301
2022-10-06	2,294	2,367	2,290	2,362	75,900	2,362
2022-10-05	2,295	2,298	2,267	2,279	64,200	2,279
2022-10-04	2,211	2,275	2,211	2,264	70,800	2,264
2022-10-03	2,160	2,189	2,143	2,182	60,900	2,182
2022-09-30	2,170	2,207	2,167	2,197	52,800	2,197
2022-09-29	2,163	2,187	2,142	2,178	56,300	2,178
2022-09-28	2,160	2,160	2,103	2,143	85,100	2,143
2022-09-27	2,183	2,202	2,162	2,164	42,500	2,164
2022-09-26	2,235	2,247	2,162	2,162	68,000	2,162
2022-09-22	2,241	2,270	2,240	2,257	40,900	2,257
2022-09-21	2,285	2,285	2,250	2,266	41,700	2,266
2022-09-20	2,293	2,332	2,293	2,296	38,700	2,296
2022-09-16	2,314	2,341	2,291	2,293	38,300	2,293
2022-09-15	2,361	2,361	2,310	2,326	73,800	2,326
2022-09-14	2,326	2,379	2,319	2,360	49,700	2,360
2022-09-13	2,424	2,424	2,383	2,395	27,400	2,395
2022-09-12	2,425	2,445	2,399	2,410	49,500	2,410
2022-09-09	2,376	2,416	2,365	2,395	74,000	2,395
2022-09-08	2,368	2,397	2,345	2,380	78,600	2,380
2022-09-07	2,331	2,353	2,306	2,345	40,700	2,345
2022-09-06	2,306	2,334	2,294	2,330	66,100	2,330
2022-09-05	2,327	2,328	2,287	2,310	76,600	2,310
2022-09-02	2,365	2,368	2,326	2,354	77,500	2,354
2022-09-01	2,307	2,338	2,304	2,329	57,500	2,329
2022-08-31	2,336	2,343	2,304	2,307	58,900	2,307
2022-08-30	2,318	2,368	2,318	2,362	61,300	2,362
2022-08-29	2,257	2,312	2,254	2,301	66,700	2,301
2022-08-26	2,389	2,389	2,329	2,329	43,500	2,329
2022-08-25	2,338	2,393	2,338	2,368	85,200	2,368
2022-08-24	2,296	2,333	2,291	2,333	37,600	2,333
2022-08-23	2,261	2,303	2,251	2,299	47,600	2,299
2022-08-22	2,291	2,293	2,271	2,285	37,200	2,285
2022-08-19	2,333	2,346	2,312	2,321	48,500	2,321
2022-08-18	2,286	2,315	2,251	2,309	69,600	2,309
2022-08-17	2,297	2,346	2,297	2,316	66,200	2,316
2022-08-16	2,295	2,300	2,271	2,300	56,700	2,300
2022-08-15	2,304	2,304	2,261	2,287	48,100	2,287
2022-08-12	2,283	2,312	2,253	2,263	72,100	2,263
2022-08-10	2,235	2,265	2,223	2,249	35,800	2,249
2022-08-09	2,289	2,294	2,223	2,236	66,900	2,236
2022-08-08	2,200	2,249	2,200	2,246	58,700	2,246
2022-08-05	2,206	2,239	2,194	2,215	50,600	2,215
2022-08-04	2,230	2,230	2,206	2,216	48,400	2,216
2022-08-03	2,252	2,277	2,204	2,205	99,300	2,205
2022-08-02	2,261	2,267	2,228	2,258	166,000	2,258
2022-08-01	2,294	2,349	2,241	2,278	277,000	2,278
2022-07-29	2,117	2,145	2,075	2,091	89,000	2,091
2022-07-28	2,120	2,120	2,070	2,110	56,300	2,110
2022-07-27	2,085	2,108	2,077	2,102	35,100	2,102
2022-07-26	2,087	2,118	2,087	2,107	20,300	2,107
2022-07-25	2,093	2,105	2,065	2,082	27,500	2,082
2022-07-22	2,085	2,100	2,079	2,096	38,200	2,096
2022-07-21	2,066	2,077	2,040	2,069	25,700	2,069
2022-07-20	2,035	2,064	2,035	2,059	43,800	2,059
2022-07-19	2,000	2,016	1,995	2,016	21,900	2,016
2022-07-15	1,980	2,003	1,956	1,984	28,300	1,984
2022-07-14	1,956	1,974	1,950	1,971	28,700	1,971
2022-07-13	1,951	1,974	1,950	1,974	44,400	1,974
2022-07-12	1,983	1,986	1,956	1,958	59,000	1,958
2022-07-11	1,948	1,986	1,948	1,981	45,500	1,981
2022-07-08	1,928	1,962	1,927	1,938	72,700	1,938
2022-07-07	1,940	1,969	1,879	1,916	60,000	1,916
2022-07-06	1,953	1,953	1,921	1,932	31,500	1,932
2022-07-05	1,973	1,973	1,948	1,963	33,900	1,963
2022-07-04	2,004	2,004	1,945	1,962	40,300	1,962
2022-07-01	1,998	2,016	1,957	1,970	58,600	1,970
2022-06-30	2,024	2,024	1,997	1,998	47,200	1,998
2022-06-29	2,015	2,026	1,998	2,024	60,800	2,024
2022-06-28	2,000	2,022	2,000	2,020	44,100	2,020
2022-06-27	2,012	2,027	2,000	2,019	34,200	2,019
2022-06-24	1,971	1,993	1,930	1,992	55,000	1,992
2022-06-23	1,986	2,003	1,963	1,974	46,300	1,974
2022-06-22	2,041	2,041	1,976	1,983	47,400	1,983
2022-06-21	2,016	2,033	2,000	2,010	45,400	2,010
2022-06-20	2,058	2,060	1,965	1,976	50,800	1,976
2022-06-17	2,020	2,061	2,014	2,052	59,300	2,052
2022-06-16	2,126	2,161	2,094	2,102	45,400	2,102
2022-06-15	2,105	2,135	2,098	2,104	42,500	2,104
2022-06-14	2,098	2,114	2,077	2,107	71,900	2,107
2022-06-13	2,155	2,194	2,141	2,160	64,100	2,160
2022-06-10	2,260	2,271	2,210	2,230	57,100	2,230
2022-06-09	2,299	2,318	2,270	2,276	47,500	2,276
2022-06-08	2,258	2,315	2,245	2,307	102,700	2,307
2022-06-07	2,199	2,266	2,183	2,242	60,600	2,242
2022-06-06	2,200	2,221	2,171	2,179	74,600	2,179
2022-06-03	2,272	2,277	2,204	2,215	89,000	2,215
2022-06-02	2,278	2,280	2,232	2,252	129,900	2,252
2022-06-01	2,105	2,270	2,103	2,259	257,100	2,259
2022-05-31	2,040	2,089	2,029	2,080	84,800	2,080
2022-05-30	1,997	2,043	1,985	2,041	111,900	2,041
2022-05-27	1,930	1,972	1,930	1,962	52,300	1,962
2022-05-26	1,887	1,929	1,887	1,913	41,700	1,913
2022-05-25	1,956	1,956	1,877	1,877	58,100	1,877
2022-05-24	1,919	1,931	1,907	1,921	57,400	1,921
2022-05-23	1,947	1,954	1,912	1,920	32,500	1,920
2022-05-20	1,903	1,926	1,899	1,920	33,500	1,920
2022-05-19	1,876	1,896	1,867	1,896	53,500	1,896
2022-05-18	1,980	1,987	1,934	1,937	61,300	1,937
2022-05-17	1,980	2,002	1,956	1,969	62,200	1,969
2022-05-16	1,895	1,996	1,881	1,940	154,200	1,940
2022-05-13	1,890	1,919	1,871	1,911	107,000	1,911
2022-05-12	1,868	1,875	1,842	1,860	59,900	1,860
2022-05-11	1,862	1,890	1,853	1,881	33,900	1,881
2022-05-10	1,870	1,889	1,840	1,880	41,400	1,880
2022-05-09	1,924	1,924	1,897	1,897	38,600	1,897
2022-05-06	1,887	1,931	1,880	1,928	58,100	1,928
2022-05-02	1,880	1,889	1,835	1,867	83,800	1,867
2022-04-28	1,830	1,897	1,830	1,889	49,000	1,889
2022-04-27	1,817	1,839	1,808	1,827	85,200	1,827
2022-04-26	1,848	1,870	1,831	1,853	42,900	1,853
2022-04-25	1,824	1,845	1,805	1,818	48,200	1,818
2022-04-22	1,880	1,883	1,849	1,873	61,500	1,873
2022-04-21	1,884	1,915	1,884	1,910	35,700	1,910
2022-04-20	1,884	1,908	1,875	1,881	36,000	1,881
2022-04-19	1,863	1,888	1,859	1,881	37,100	1,881
2022-04-18	1,885	1,897	1,854	1,875	38,800	1,875
2022-04-15	1,914	1,922	1,894	1,903	52,400	1,903
2022-04-14	1,919	1,950	1,913	1,949	51,800	1,949
2022-04-13	1,875	1,914	1,875	1,910	41,700	1,910
2022-04-12	1,881	1,889	1,865	1,880	41,900	1,880
2022-04-11	1,920	1,941	1,886	1,910	46,400	1,910
2022-04-08	1,916	1,935	1,902	1,911	59,900	1,911
2022-04-07	1,903	1,910	1,863	1,898	79,500	1,898
2022-04-06	1,985	1,992	1,943	1,953	50,300	1,953
2022-04-05	2,014	2,035	1,999	2,016	52,600	2,016
2022-04-04	1,965	1,994	1,958	1,994	41,300	1,994
2022-04-01	1,970	1,983	1,945	1,958	59,300	1,958
2022-03-31	1,995	2,031	1,990	2,007	45,600	2,007
2022-03-30	2,069	2,069	1,992	2,023	74,400	2,023
2022-03-29	2,042	2,065	2,032	2,065	43,600	2,065
2022-03-28	2,078	2,078	2,028	2,052	52,900	2,052
2022-03-25	2,100	2,100	2,044	2,089	90,800	2,089
2022-03-24	2,067	2,087	2,052	2,060	50,000	2,060
2022-03-23	2,058	2,115	2,046	2,101	130,900	2,101
2022-03-22	2,093	2,098	2,022	2,040	126,100	2,040
2022-03-18	1,995	2,050	1,965	2,043	133,100	2,043
2022-03-17	1,953	1,988	1,935	1,970	74,600	1,970
2022-03-16	1,961	1,967	1,921	1,923	72,500	1,923
2022-03-15	1,946	1,971	1,911	1,958	59,600	1,958
2022-03-14	1,906	1,935	1,879	1,912	67,500	1,912
2022-03-11	1,890	1,915	1,859	1,871	45,800	1,871
2022-03-10	1,887	1,930	1,880	1,905	71,700	1,905
2022-03-09	1,849	1,880	1,819	1,828	80,000	1,828
2022-03-08	1,903	1,909	1,835	1,847	98,200	1,847
2022-03-07	1,993	1,993	1,929	1,942	98,800	1,942
2022-03-04	2,060	2,060	1,985	2,027	126,900	2,027
2022-03-03	2,073	2,126	2,070	2,086	105,600	2,086
2022-03-02	2,069	2,086	2,023	2,023	90,800	2,023
2022-03-01	2,102	2,117	2,031	2,036	102,700	2,036
2022-02-28	2,037	2,090	2,026	2,084	121,200	2,084
2022-02-25	1,970	1,995	1,929	1,986	96,400	1,986
2022-02-24	1,966	1,968	1,930	1,964	112,500	1,964
2022-02-22	2,001	2,031	1,980	1,986	94,200	1,986
2022-02-21	2,056	2,064	2,039	2,044	68,800	2,044
2022-02-18	2,061	2,108	2,053	2,087	46,200	2,087
2022-02-17	2,169	2,169	2,096	2,101	70,900	2,101
2022-02-16	2,138	2,169	2,094	2,156	98,100	2,156
2022-02-15	2,080	2,117	2,074	2,098	79,600	2,098
2022-02-14	2,132	2,133	2,072	2,099	120,000	2,099
2022-02-10	2,168	2,187	2,105	2,164	127,200	2,164
2022-02-09	2,159	2,187	2,135	2,150	114,900	2,150
2022-02-08	2,165	2,168	2,125	2,143	133,400	2,143
2022-02-07	2,180	2,198	2,143	2,164	151,500	2,164
2022-02-04	2,130	2,218	2,125	2,170	259,600	2,170
2022-02-03	2,079	2,189	2,070	2,151	229,200	2,151
2022-02-02	2,000	2,131	1,953	2,100	363,000	2,100
2022-02-01	2,037	2,044	1,901	1,973	305,700	1,973
2022-01-31	1,708	1,775	1,708	1,772	112,200	1,772
2022-01-28	1,694	1,722	1,668	1,705	64,500	1,705
2022-01-27	1,721	1,735	1,650	1,666	106,300	1,666
2022-01-26	1,718	1,740	1,715	1,721	61,900	1,721
2022-01-25	1,739	1,747	1,702	1,718	146,300	1,718
2022-01-24	1,672	1,746	1,672	1,726	78,700	1,726
2022-01-21	1,657	1,672	1,630	1,671	60,200	1,671
2022-01-20	1,650	1,680	1,638	1,670	79,800	1,670
2022-01-19	1,666	1,709	1,655	1,663	87,000	1,663
2022-01-18	1,714	1,726	1,685	1,696	53,300	1,696
2022-01-17	1,745	1,767	1,719	1,719	38,500	1,719
2022-01-14	1,747	1,749	1,717	1,731	33,200	1,731
2022-01-13	1,785	1,794	1,751	1,755	41,200	1,755
2022-01-12	1,737	1,779	1,733	1,772	67,900	1,772
2022-01-11	1,713	1,743	1,713	1,737	43,200	1,737
2022-01-07	1,729	1,741	1,702	1,723	53,800	1,723
2022-01-06	1,700	1,739	1,700	1,724	45,000	1,724
2022-01-05	1,701	1,735	1,689	1,726	41,800	1,726
2022-01-04	1,744	1,744	1,703	1,707	34,800	1,707

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