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
2007/12/28 320 324 317 324 106,000
2007/12/27 326 326 318 322 132,000
2007/12/26 316 321 312 321 162,000
2007/12/25 315 317 312 312 134,000
2007/12/21 312 313 308 312 225,000
2007/12/20 315 317 310 311 135,000
2007/12/19 321 321 317 318 117,000
2007/12/18 322 322 318 321 96,000
2007/12/17 333 333 322 322 138,000
2007/12/14 333 335 332 333 134,000
2007/12/13 344 344 334 334 130,000
2007/12/12 338 340 333 340 99,000
2007/12/11 340 343 339 340 134,000
2007/12/10 340 342 338 340 109,000
2007/12/07 339 343 339 341 318,000
2007/12/06 339 345 338 338 92,000
2007/12/05 337 339 334 335 155,000
2007/12/04 340 357 337 338 240,000
2007/12/03 348 348 339 340 196,000
2007/11/30 335 345 335 339 337,000
2007/11/29 328 335 327 330 224,000
2007/11/28 310 327 309 323 432,000
2007/11/27 304 308 295 305 201,000
2007/11/26 296 306 291 304 320,000
2007/11/22 296 299 290 293 186,000
2007/11/21 296 300 293 296 151,000
2007/11/20 293 301 289 301 280,000
2007/11/19 310 310 289 292 473,000
2007/11/16 315 317 308 311 280,000
2007/11/15 324 325 318 320 292,000
2007/11/14 328 335 323 323 305,000
2007/11/13 320 328 320 321 236,000
2007/11/12 336 338 327 327 299,000
2007/11/09 353 354 345 346 241,000
2007/11/08 350 358 349 353 361,000
2007/11/07 398 399 389 390 122,000
2007/11/06 397 406 397 400 64,000
2007/11/05 407 407 397 397 92,000
2007/11/02 403 407 402 403 81,000
2007/11/01 412 414 406 407 83,000
2007/10/31 400 407 400 407 72,000
2007/10/30 401 405 398 398 85,000
2007/10/29 398 401 398 400 85,000
2007/10/26 399 400 395 398 65,000
2007/10/25 399 399 395 396 115,000
2007/10/24 401 404 400 400 59,000
2007/10/23 399 401 398 401 34,000
2007/10/22 399 399 396 398 127,000
2007/10/19 408 408 405 405 59,000
2007/10/18 408 410 407 410 76,000
2007/10/17 412 415 409 410 86,000
2007/10/16 423 425 412 414 114,000
2007/10/15 427 427 423 423 48,000
2007/10/12 425 427 424 424 67,000
2007/10/11 425 427 423 426 71,000
2007/10/10 425 429 424 424 49,000
2007/10/09 425 428 425 427 50,000
2007/10/05 424 426 424 425 43,000
2007/10/04 425 427 424 425 52,000
2007/10/03 425 427 424 427 69,000
2007/10/02 424 428 423 427 61,000
2007/10/01 427 427 421 423 49,000
2007/09/28 429 429 423 426 68,000
2007/09/27 426 431 425 428 78,000
2007/09/26 425 430 422 426 63,000
2007/09/25 421 424 420 422 82,000
2007/09/21 427 431 425 431 95,000
2007/09/20 426 428 423 423 102,000
2007/09/19 419 429 419 426 90,000
2007/09/18 421 421 415 415 67,000
2007/09/14 422 422 420 420 112,000
2007/09/13 423 423 415 417 58,000
2007/09/12 422 423 416 419 81,000
2007/09/11 421 422 415 421 74,000
2007/09/10 416 424 416 421 53,000
2007/09/07 423 428 422 426 71,000
2007/09/06 426 430 420 426 50,000
2007/09/05 438 438 427 428 95,000
2007/09/04 435 440 433 437 98,000
2007/09/03 436 437 433 434 52,000
2007/08/31 423 431 423 431 68,000
2007/08/30 424 424 418 421 51,000
2007/08/29 422 422 416 420 78,000
2007/08/28 426 428 425 427 68,000
2007/08/27 431 435 428 428 61,000
2007/08/24 429 429 424 427 70,000
2007/08/23 419 426 419 424 84,000
2007/08/22 411 418 411 416 57,000
2007/08/21 405 414 404 412 143,000
2007/08/20 410 411 405 406 153,000
2007/08/17 420 421 402 402 196,000
2007/08/16 425 425 408 420 272,000
2007/08/15 437 437 430 431 154,000
2007/08/14 441 444 440 442 113,000
2007/08/13 437 445 437 440 126,000
2007/08/10 443 447 440 442 137,000
2007/08/09 453 457 451 452 181,000
2007/08/08 452 455 451 451 71,000
2007/08/07 458 460 455 456 59,000
2007/08/06 456 460 453 460 81,000
2007/08/03 456 456 453 456 75,000
2007/08/02 460 461 455 460 106,000
2007/08/01 462 467 460 461 130,000
2007/07/31 462 468 462 465 70,000
2007/07/30 452 460 450 460 82,000
2007/07/27 459 459 455 457 114,000
2007/07/26 466 470 466 467 105,000
2007/07/25 465 469 464 467 94,000
2007/07/24 470 473 466 470 53,000
2007/07/23 474 474 464 469 193,000
2007/07/20 478 482 472 474 87,000
2007/07/19 475 479 471 475 88,000
2007/07/18 480 480 475 477 81,000
2007/07/17 483 485 481 483 59,000
2007/07/13 479 482 479 480 83,000
2007/07/12 483 485 475 477 143,000
2007/07/11 487 488 481 482 151,000
2007/07/10 489 490 487 488 125,000
2007/07/09 485 488 485 487 102,000
2007/07/06 490 490 483 483 197,000
2007/07/05 485 489 483 488 156,000
2007/07/04 481 487 480 484 201,000
2007/07/03 483 485 478 480 167,000
2007/07/02 474 480 473 479 145,000
2007/06/29 473 475 470 473 149,000
2007/06/28 473 473 468 472 86,000
2007/06/27 474 474 466 468 113,000
2007/06/26 475 475 469 470 188,000
2007/06/25 472 475 466 466 186,000
2007/06/22 475 477 472 476 250,000
2007/06/21 457 473 456 472 509,000
2007/06/20 456 456 453 453 64,000
2007/06/19 456 457 451 455 81,000
2007/06/18 457 457 454 457 127,000
2007/06/15 450 452 448 452 99,000
2007/06/14 450 450 446 449 50,000
2007/06/13 444 447 441 446 103,000
2007/06/12 449 450 443 443 122,000
2007/06/11 452 452 446 447 106,000
2007/06/08 455 455 448 450 234,000
2007/06/07 448 451 447 450 113,000
2007/06/06 453 454 450 451 81,000
2007/06/05 456 456 451 453 119,000
2007/06/04 458 458 455 456 112,000
2007/06/01 450 457 450 454 152,000
2007/05/31 444 447 444 447 170,000
2007/05/30 439 444 438 443 203,000
2007/05/29 440 442 430 434 460,000
2007/05/28 442 446 438 440 256,000
2007/05/25 448 448 441 443 467,000
2007/05/24 453 456 447 450 256,000
2007/05/23 453 455 450 452 227,000
2007/05/22 457 457 450 453 239,000
2007/05/21 457 461 457 461 41,000
2007/05/18 464 465 456 457 102,000
2007/05/17 471 474 464 464 82,000
2007/05/16 470 476 469 471 112,000
2007/05/15 473 475 463 466 107,000
2007/05/14 477 481 477 478 85,000
2007/05/11 486 486 480 482 103,000
2007/05/10 487 488 482 486 167,000
2007/05/09 479 485 479 483 101,000
2007/05/08 482 487 480 483 113,000
2007/05/07 479 485 477 484 220,000
2007/05/02 464 478 464 476 147,000
2007/05/01 467 467 462 462 53,000
2007/04/27 458 465 458 465 107,000
2007/04/26 461 464 461 462 82,000
2007/04/25 458 459 457 458 96,000
2007/04/24 460 460 456 459 97,000
2007/04/23 463 464 457 460 194,000
2007/04/20 462 465 460 463 126,000
2007/04/19 464 467 459 461 212,000
2007/04/18 469 471 461 467 275,000
2007/04/17 472 474 467 468 123,000
2007/04/16 467 475 467 472 122,000
2007/04/13 472 478 464 464 311,000
2007/04/12 473 478 472 472 193,000
2007/04/11 483 485 470 481 230,000
2007/04/10 491 491 487 488 49,000
2007/04/09 491 493 490 493 76,000
2007/04/06 491 492 488 490 60,000
2007/04/05 487 497 487 491 106,000
2007/04/04 492 492 487 489 117,000
2007/04/03 489 490 482 487 157,000
2007/04/02 500 500 488 489 164,000
2007/03/30 500 500 488 499 98,000
2007/03/29 489 501 489 499 149,000
2007/03/28 497 501 493 498 108,000
2007/03/27 503 504 499 500 108,000
2007/03/26 509 509 506 508 139,000
2007/03/23 508 508 501 506 168,000
2007/03/22 505 506 501 505 109,000
2007/03/20 500 502 499 501 168,000
2007/03/19 494 499 493 498 108,000
2007/03/16 499 500 493 494 158,000
2007/03/15 496 497 491 497 135,000
2007/03/14 491 491 486 487 114,000
2007/03/13 499 500 495 498 83,000
2007/03/12 504 504 501 502 59,000
2007/03/09 496 502 493 497 183,000
2007/03/08 486 496 486 496 107,000
2007/03/07 497 498 491 492 150,000
2007/03/06 480 497 478 492 173,000
2007/03/05 492 492 482 482 147,000
2007/03/02 505 505 498 502 157,000
2007/03/01 502 506 499 504 217,000
2007/02/28 479 501 479 499 269,000
2007/02/27 520 524 517 519 132,000
2007/02/26 523 525 518 520 246,000
2007/02/23 525 525 522 523 148,000
2007/02/22 524 525 522 525 117,000
2007/02/21 519 523 517 522 173,000
2007/02/20 520 520 515 516 74,000
2007/02/19 515 520 515 520 188,000
2007/02/16 515 518 514 516 69,000
2007/02/15 519 520 517 519 110,000
2007/02/14 516 521 513 517 194,000
2007/02/13 519 521 509 513 232,000
2007/02/09 517 523 516 519 239,000
2007/02/08 522 522 517 517 120,000
2007/02/07 520 524 517 519 350,000
2007/02/06 514 520 513 519 86,000
2007/02/05 518 519 513 513 103,000
2007/02/02 516 522 516 518 152,000
2007/02/01 512 520 509 520 249,000
2007/01/31 512 516 512 512 153,000
2007/01/30 514 514 510 511 106,000
2007/01/29 508 515 505 514 165,000
2007/01/26 502 508 499 506 109,000
2007/01/25 513 514 507 507 115,000
2007/01/24 510 518 508 515 298,000
2007/01/23 504 506 504 505 74,000
2007/01/22 497 510 494 508 245,000
2007/01/19 499 500 496 497 98,000
2007/01/18 502 505 501 501 56,000
2007/01/17 505 505 497 504 75,000
2007/01/16 503 505 502 502 91,000
2007/01/15 499 504 499 503 81,000
2007/01/12 494 503 494 500 184,000
2007/01/11 495 498 491 494 124,000
2007/01/10 499 500 490 490 161,000
2007/01/09 496 501 495 501 136,000
2007/01/05 505 506 497 497 137,000
2007/01/04 499 504 496 504 211,000

このページの先頭へ