日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

旭有機材(4216)の株価時系列情報

旭有機材(4216)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 211 211 201 201 26,000
2002/12/27 206 210 205 210 51,000
2002/12/26 205 207 202 206 49,000
2002/12/25 200 205 200 205 64,000
2002/12/24 195 200 195 199 124,000
2002/12/20 198 198 195 196 180,000
2002/12/19 198 200 194 195 119,000
2002/12/18 199 200 197 199 123,000
2002/12/17 205 208 202 202 93,000
2002/12/16 211 212 207 207 79,000
2002/12/13 217 220 212 215 198,000
2002/12/12 220 222 219 221 67,000
2002/12/11 225 226 221 223 46,000
2002/12/10 224 226 220 225 75,000
2002/12/09 233 233 226 226 45,000
2002/12/06 231 231 225 229 52,000
2002/12/05 231 233 230 231 51,000
2002/12/04 230 234 227 231 47,000
2002/12/03 233 235 231 235 44,000
2002/12/02 236 236 234 234 42,000
2002/11/29 232 240 231 235 56,000
2002/11/28 232 238 232 233 49,000
2002/11/27 234 237 230 237 41,000
2002/11/26 239 240 234 235 44,000
2002/11/25 238 239 234 238 67,000
2002/11/22 237 237 230 233 34,000
2002/11/21 226 229 226 227 19,000
2002/11/20 221 228 221 224 77,000
2002/11/19 230 235 221 226 28,000
2002/11/18 238 238 236 238 34,000
2002/11/15 235 241 235 240 50,000
2002/11/14 237 242 237 238 42,000
2002/11/13 241 241 237 237 31,000
2002/11/12 235 246 235 246 37,000
2002/11/11 245 245 241 241 16,000
2002/11/08 248 251 245 250 59,000
2002/11/07 250 254 250 253 22,000
2002/11/06 248 257 248 255 50,000
2002/11/05 243 253 243 253 35,000
2002/11/01 242 245 242 243 29,000
2002/10/31 248 248 241 243 34,000
2002/10/30 243 249 241 249 43,000
2002/10/29 242 245 242 244 23,000
2002/10/28 247 247 242 245 39,000
2002/10/25 244 247 242 247 140,000
2002/10/24 254 259 254 259 22,000
2002/10/23 260 260 253 257 32,000
2002/10/22 265 265 256 256 32,000
2002/10/21 264 264 261 264 40,000
2002/10/18 258 262 258 260 42,000
2002/10/17 261 263 255 263 46,000
2002/10/16 261 263 261 261 37,000
2002/10/15 263 263 257 260 27,000
2002/10/11 253 260 250 256 30,000
2002/10/10 250 250 246 248 34,000
2002/10/09 261 261 250 250 62,000
2002/10/08 260 261 258 261 40,000
2002/10/07 265 265 260 260 20,000
2002/10/04 261 263 260 263 33,000
2002/10/03 268 268 262 262 38,000
2002/10/02 269 269 265 265 26,000
2002/10/01 265 269 264 269 51,000
2002/09/30 268 271 268 270 20,000
2002/09/27 273 275 273 273 47,000
2002/09/26 273 275 270 273 36,000
2002/09/25 274 274 266 270 48,000
2002/09/24 271 275 271 275 50,000
2002/09/20 275 277 267 267 41,000
2002/09/19 270 278 266 274 47,000
2002/09/18 269 271 269 271 10,000
2002/09/17 266 271 266 271 38,000
2002/09/13 261 266 261 264 165,000
2002/09/12 268 270 266 266 35,000
2002/09/11 266 274 266 268 35,000
2002/09/10 268 276 266 270 32,000
2002/09/09 260 268 260 267 42,000
2002/09/06 265 265 258 258 61,000
2002/09/05 275 275 269 270 41,000
2002/09/04 271 273 266 270 57,000
2002/09/03 275 276 272 273 83,000
2002/09/02 280 280 274 276 35,000
2002/08/30 278 281 274 281 41,000
2002/08/29 279 279 273 273 37,000
2002/08/28 276 282 275 282 36,000
2002/08/27 284 284 276 276 28,000
2002/08/26 272 285 272 285 69,000
2002/08/23 275 280 275 276 49,000
2002/08/22 276 283 272 283 71,000
2002/08/21 278 280 277 280 35,000
2002/08/20 276 278 274 278 47,000
2002/08/19 276 276 273 273 43,000
2002/08/16 280 280 276 280 38,000
2002/08/15 280 280 278 280 21,000
2002/08/14 275 280 274 280 35,000
2002/08/13 279 279 275 276 21,000
2002/08/12 282 285 280 280 58,000
2002/08/09 280 284 276 278 46,000
2002/08/08 278 278 275 275 16,000
2002/08/07 281 281 273 275 7,000
2002/08/06 274 276 273 275 37,000
2002/08/05 279 279 278 278 8,000
2002/08/02 280 285 275 278 38,000
2002/08/01 279 279 276 277 31,000
2002/07/31 277 279 277 278 28,000
2002/07/30 281 281 276 278 21,000
2002/07/29 275 277 272 275 41,000
2002/07/26 285 285 276 276 31,000
2002/07/25 278 282 277 280 59,000
2002/07/24 286 286 277 277 22,000
2002/07/23 289 289 281 285 20,000
2002/07/22 283 290 281 286 39,000
2002/07/19 281 288 277 283 26,000
2002/07/18 281 281 278 281 56,000
2002/07/17 277 278 275 277 28,000
2002/07/16 278 278 276 276 65,000
2002/07/15 279 281 278 278 46,000
2002/07/12 280 283 280 280 20,000
2002/07/11 289 289 279 280 38,000
2002/07/10 283 288 283 284 36,000
2002/07/09 289 291 288 291 44,000
2002/07/08 290 290 285 289 13,000
2002/07/05 287 290 276 290 28,000
2002/07/04 291 292 287 288 26,000
2002/07/03 280 290 280 290 31,000
2002/07/02 278 280 275 280 45,000
2002/07/01 275 280 275 275 21,000
2002/06/28 275 278 274 275 43,000
2002/06/27 275 277 274 275 28,000
2002/06/26 280 280 275 275 27,000
2002/06/25 275 279 273 279 44,000
2002/06/24 278 280 265 280 87,000
2002/06/21 280 280 277 277 18,000
2002/06/20 276 281 276 279 24,000
2002/06/19 287 287 281 281 33,000
2002/06/18 291 291 286 287 44,000
2002/06/17 290 290 285 286 90,000
2002/06/14 293 293 286 286 201,000
2002/06/13 288 290 285 285 60,000
2002/06/12 292 292 288 288 24,000
2002/06/11 287 292 287 292 26,000
2002/06/10 289 291 286 288 37,000
2002/06/07 293 294 288 290 38,000
2002/06/06 299 299 287 289 67,000
2002/06/05 298 301 294 294 53,000
2002/06/04 294 298 294 295 42,000
2002/06/03 294 300 294 298 26,000
2002/05/31 301 301 294 294 35,000
2002/05/30 298 300 296 296 35,000
2002/05/29 298 300 297 298 56,000
2002/05/28 300 302 299 300 52,000
2002/05/27 300 302 300 300 47,000
2002/05/24 300 304 298 300 68,000
2002/05/23 300 301 298 301 55,000
2002/05/22 297 300 296 298 77,000
2002/05/21 290 296 290 296 47,000
2002/05/20 287 292 285 290 52,000
2002/05/17 282 287 282 282 50,000
2002/05/16 276 285 276 285 115,000
2002/05/15 283 288 282 283 54,000
2002/05/14 283 286 283 284 53,000
2002/05/13 281 282 279 282 78,000
2002/05/10 281 281 279 281 34,000
2002/05/09 284 284 280 281 24,000
2002/05/08 282 282 279 279 48,000
2002/05/07 286 286 280 280 33,000
2002/05/02 289 289 282 282 20,000
2002/05/01 286 286 282 285 32,000
2002/04/30 282 288 280 282 38,000
2002/04/26 288 290 285 285 56,000
2002/04/25 290 291 290 290 43,000
2002/04/24 292 293 290 290 40,000
2002/04/23 296 296 291 293 22,000
2002/04/22 294 294 285 291 111,000
2002/04/19 295 296 294 296 15,000
2002/04/18 297 297 295 295 20,000
2002/04/17 300 300 295 298 21,000
2002/04/16 295 296 291 296 13,000
2002/04/15 298 299 290 293 20,000
2002/04/12 296 301 295 300 52,000
2002/04/11 300 300 295 296 31,000
2002/04/10 290 300 290 300 52,000
2002/04/09 298 300 295 295 18,000
2002/04/08 300 300 296 299 20,000
2002/04/05 301 301 297 299 25,000
2002/04/04 288 300 288 298 56,000
2002/04/03 280 289 280 287 32,000
2002/04/02 290 290 285 287 23,000
2002/04/01 297 297 285 290 53,000
2002/03/29 299 299 294 297 58,000
2002/03/28 301 301 297 297 28,000
2002/03/27 297 300 297 300 33,000
2002/03/26 303 303 292 300 31,000
2002/03/25 298 301 297 297 66,000
2002/03/22 302 303 299 302 75,000
2002/03/20 300 302 297 302 67,000
2002/03/19 300 300 297 300 40,000
2002/03/18 296 297 295 295 23,000
2002/03/15 298 298 293 294 15,000
2002/03/14 290 294 290 293 40,000
2002/03/13 299 300 291 291 76,000
2002/03/12 301 303 300 300 40,000
2002/03/11 302 304 299 301 52,000
2002/03/08 297 305 297 301 198,000
2002/03/07 301 302 296 297 31,000
2002/03/06 302 302 298 299 23,000
2002/03/05 309 309 300 302 61,000
2002/03/04 304 309 299 305 52,000
2002/03/01 300 304 297 304 40,000
2002/02/28 300 300 297 300 44,000
2002/02/27 291 300 290 300 52,000
2002/02/26 292 293 284 293 33,000
2002/02/25 285 289 285 288 23,000
2002/02/22 286 288 285 288 16,000
2002/02/21 285 287 280 287 24,000
2002/02/20 278 285 278 284 18,000
2002/02/19 288 288 282 288 28,000
2002/02/18 287 288 280 288 12,000
2002/02/15 283 287 282 282 23,000
2002/02/14 285 289 281 283 41,000
2002/02/13 283 289 283 285 45,000
2002/02/12 272 284 272 283 35,000
2002/02/08 271 273 268 271 76,000
2002/02/07 270 270 267 267 11,000
2002/02/06 266 268 265 266 18,000
2002/02/05 271 272 266 270 35,000
2002/02/04 266 267 265 267 10,000
2002/02/01 266 268 266 266 24,000
2002/01/31 272 274 268 268 23,000
2002/01/30 274 274 269 273 42,000
2002/01/29 274 274 271 271 14,000
2002/01/28 275 275 270 275 30,000
2002/01/25 275 275 271 271 14,000
2002/01/24 274 275 270 274 19,000
2002/01/23 275 275 269 274 24,000
2002/01/22 279 279 274 275 30,000
2002/01/21 273 280 273 280 38,000
2002/01/18 266 271 266 271 21,000
2002/01/17 269 269 266 266 25,000
2002/01/16 266 267 265 265 30,000
2002/01/15 267 269 265 265 43,000
2002/01/11 273 273 267 267 53,000
2002/01/10 270 271 269 269 25,000
2002/01/09 275 275 270 270 17,000
2002/01/08 272 273 270 270 39,000
2002/01/07 275 279 275 276 14,000
2002/01/04 276 276 271 271 13,000

このページの先頭へ