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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,680 | 4,755 | 4,655 | 4,680 | 61,600 |
| 2024/07/25 | 4,680 | 4,710 | 4,655 | 4,695 | 64,700 |
| 2024/07/24 | 4,805 | 4,830 | 4,755 | 4,755 | 42,400 |
| 2024/07/23 | 4,825 | 4,900 | 4,790 | 4,810 | 70,600 |
| 2024/07/22 | 4,940 | 4,945 | 4,760 | 4,770 | 70,900 |
| 2024/07/19 | 4,970 | 5,010 | 4,925 | 4,960 | 47,800 |
| 2024/07/18 | 5,030 | 5,050 | 4,980 | 4,980 | 62,200 |
| 2024/07/17 | 5,190 | 5,220 | 5,130 | 5,150 | 32,600 |
| 2024/07/16 | 5,240 | 5,250 | 5,130 | 5,160 | 36,300 |
| 2024/07/12 | 5,220 | 5,270 | 5,140 | 5,180 | 46,600 |
| 2024/07/11 | 5,180 | 5,260 | 5,130 | 5,240 | 54,600 |
| 2024/07/10 | 5,150 | 5,180 | 5,050 | 5,140 | 57,400 |
| 2024/07/09 | 5,050 | 5,130 | 5,050 | 5,110 | 70,000 |
| 2024/07/08 | 5,150 | 5,210 | 5,040 | 5,060 | 53,400 |
| 2024/07/05 | 5,260 | 5,260 | 5,140 | 5,160 | 56,700 |
| 2024/07/04 | 5,220 | 5,280 | 5,200 | 5,250 | 47,200 |
| 2024/07/03 | 5,100 | 5,210 | 5,050 | 5,180 | 45,900 |
| 2024/07/02 | 5,070 | 5,120 | 5,050 | 5,070 | 53,800 |
| 2024/07/01 | 5,250 | 5,250 | 5,110 | 5,110 | 52,200 |
| 2024/06/28 | 5,250 | 5,340 | 5,200 | 5,240 | 104,100 |
| 2024/06/27 | 5,020 | 5,260 | 5,020 | 5,250 | 120,300 |
| 2024/06/26 | 4,965 | 5,070 | 4,960 | 5,030 | 77,700 |
| 2024/06/25 | 4,945 | 4,975 | 4,925 | 4,955 | 41,600 |
| 2024/06/24 | 4,940 | 4,995 | 4,935 | 4,965 | 80,500 |
| 2024/06/21 | 4,945 | 4,970 | 4,895 | 4,925 | 96,900 |
| 2024/06/20 | 4,870 | 4,960 | 4,850 | 4,910 | 117,400 |
| 2024/06/19 | 4,825 | 4,875 | 4,805 | 4,835 | 57,800 |
| 2024/06/18 | 4,820 | 4,865 | 4,795 | 4,830 | 55,000 |
| 2024/06/17 | 4,760 | 4,815 | 4,705 | 4,815 | 73,000 |
| 2024/06/14 | 4,670 | 4,830 | 4,670 | 4,815 | 114,600 |
| 2024/06/13 | 4,790 | 4,820 | 4,635 | 4,635 | 73,500 |
| 2024/06/12 | 4,730 | 4,820 | 4,705 | 4,800 | 81,300 |
| 2024/06/11 | 4,880 | 4,880 | 4,775 | 4,790 | 107,600 |
| 2024/06/10 | 4,800 | 4,895 | 4,800 | 4,885 | 127,500 |
| 2024/06/07 | 4,735 | 4,915 | 4,735 | 4,820 | 180,500 |
| 2024/06/06 | 4,840 | 4,850 | 4,705 | 4,750 | 94,700 |
| 2024/06/05 | 4,870 | 4,910 | 4,695 | 4,700 | 124,700 |
| 2024/06/04 | 4,760 | 4,880 | 4,720 | 4,870 | 133,800 |
| 2024/06/03 | 4,820 | 4,845 | 4,770 | 4,780 | 99,800 |
| 2024/05/31 | 4,645 | 4,795 | 4,645 | 4,785 | 141,300 |
| 2024/05/30 | 4,605 | 4,760 | 4,545 | 4,695 | 128,600 |
| 2024/05/29 | 4,710 | 4,740 | 4,665 | 4,670 | 85,100 |
| 2024/05/28 | 4,640 | 4,710 | 4,605 | 4,665 | 90,900 |
| 2024/05/27 | 4,590 | 4,635 | 4,585 | 4,605 | 45,400 |
| 2024/05/24 | 4,590 | 4,650 | 4,555 | 4,590 | 62,300 |
| 2024/05/23 | 4,615 | 4,695 | 4,560 | 4,620 | 132,500 |
| 2024/05/22 | 4,835 | 4,900 | 4,535 | 4,570 | 256,200 |
| 2024/05/21 | 4,670 | 4,875 | 4,670 | 4,865 | 242,500 |
| 2024/05/20 | 4,570 | 4,645 | 4,560 | 4,625 | 127,100 |
| 2024/05/17 | 4,460 | 4,565 | 4,425 | 4,555 | 219,200 |
| 2024/05/16 | 4,405 | 4,595 | 4,355 | 4,500 | 645,800 |
| 2024/05/15 | 4,955 | 5,020 | 4,885 | 4,895 | 189,800 |
| 2024/05/14 | 5,020 | 5,030 | 4,840 | 4,955 | 177,200 |
| 2024/05/13 | 4,980 | 5,080 | 4,940 | 5,080 | 88,900 |
| 2024/05/10 | 5,060 | 5,100 | 4,995 | 5,020 | 69,000 |
| 2024/05/09 | 4,905 | 5,070 | 4,895 | 5,030 | 79,000 |
| 2024/05/08 | 5,060 | 5,080 | 4,940 | 4,940 | 97,800 |
| 2024/05/07 | 5,070 | 5,090 | 5,020 | 5,050 | 60,900 |
| 2024/05/02 | 4,965 | 5,040 | 4,935 | 5,010 | 76,500 |
| 2024/05/01 | 4,900 | 4,970 | 4,850 | 4,970 | 96,300 |
| 2024/04/30 | 5,000 | 5,060 | 4,945 | 4,965 | 113,500 |
| 2024/04/26 | 4,935 | 4,980 | 4,795 | 4,950 | 182,500 |
| 2024/04/25 | 4,930 | 4,945 | 4,835 | 4,835 | 115,000 |
| 2024/04/24 | 4,845 | 4,975 | 4,830 | 4,935 | 137,600 |
| 2024/04/23 | 4,905 | 4,950 | 4,720 | 4,775 | 172,100 |
| 2024/04/22 | 4,970 | 4,990 | 4,820 | 4,880 | 128,800 |
| 2024/04/19 | 5,110 | 5,130 | 4,800 | 4,905 | 254,200 |
| 2024/04/18 | 5,030 | 5,210 | 4,975 | 5,150 | 109,000 |
| 2024/04/17 | 5,180 | 5,210 | 5,040 | 5,090 | 143,200 |
| 2024/04/16 | 5,400 | 5,410 | 5,150 | 5,150 | 156,300 |
| 2024/04/15 | 5,400 | 5,420 | 5,340 | 5,420 | 90,700 |
| 2024/04/12 | 5,470 | 5,480 | 5,370 | 5,420 | 113,700 |
| 2024/04/11 | 5,370 | 5,440 | 5,330 | 5,400 | 184,700 |
| 2024/04/10 | 5,250 | 5,460 | 5,250 | 5,400 | 151,800 |
| 2024/04/09 | 5,230 | 5,290 | 5,210 | 5,270 | 113,700 |
| 2024/04/08 | 5,210 | 5,250 | 5,170 | 5,210 | 137,200 |
| 2024/04/05 | 5,150 | 5,240 | 5,090 | 5,240 | 117,900 |
| 2024/04/04 | 5,270 | 5,300 | 5,230 | 5,250 | 104,100 |
| 2024/04/03 | 5,230 | 5,290 | 5,160 | 5,250 | 130,900 |
| 2024/04/02 | 5,250 | 5,320 | 5,240 | 5,280 | 129,500 |
| 2024/04/01 | 5,330 | 5,360 | 5,210 | 5,280 | 150,500 |
| 2024/03/29 | 5,200 | 5,330 | 5,200 | 5,280 | 134,800 |
| 2024/03/28 | 5,240 | 5,390 | 5,230 | 5,240 | 140,200 |
| 2024/03/27 | 5,250 | 5,260 | 5,150 | 5,220 | 134,000 |
| 2024/03/26 | 5,150 | 5,270 | 5,120 | 5,240 | 110,400 |
| 2024/03/25 | 5,280 | 5,340 | 5,170 | 5,190 | 197,400 |
| 2024/03/22 | 5,200 | 5,220 | 5,110 | 5,210 | 116,000 |
| 2024/03/21 | 5,070 | 5,180 | 5,020 | 5,150 | 181,800 |
| 2024/03/19 | 4,930 | 5,070 | 4,905 | 4,995 | 178,900 |
| 2024/03/18 | 4,870 | 4,915 | 4,800 | 4,900 | 113,800 |
| 2024/03/15 | 4,755 | 4,835 | 4,730 | 4,780 | 109,000 |
| 2024/03/14 | 4,800 | 4,810 | 4,700 | 4,770 | 123,500 |
| 2024/03/13 | 4,845 | 4,980 | 4,760 | 4,835 | 175,900 |
| 2024/03/12 | 4,670 | 4,775 | 4,550 | 4,775 | 276,700 |
| 2024/03/11 | 4,760 | 4,810 | 4,645 | 4,740 | 264,000 |
| 2024/03/08 | 4,660 | 4,915 | 4,650 | 4,850 | 287,100 |
| 2024/03/07 | 4,700 | 4,720 | 4,570 | 4,685 | 263,700 |
| 2024/03/06 | 4,455 | 4,635 | 4,450 | 4,635 | 175,100 |
| 2024/03/05 | 4,420 | 4,560 | 4,395 | 4,525 | 178,700 |
| 2024/03/04 | 4,630 | 4,640 | 4,400 | 4,410 | 305,700 |
| 2024/03/01 | 4,365 | 4,705 | 4,325 | 4,655 | 608,200 |
| 2024/02/29 | 4,230 | 4,315 | 4,210 | 4,305 | 233,300 |
| 2024/02/28 | 4,220 | 4,325 | 4,195 | 4,255 | 329,100 |
| 2024/02/27 | 4,095 | 4,160 | 4,075 | 4,140 | 181,500 |
| 2024/02/26 | 4,095 | 4,145 | 4,040 | 4,040 | 164,000 |
| 2024/02/22 | 4,020 | 4,060 | 3,990 | 4,055 | 118,500 |
| 2024/02/21 | 4,090 | 4,090 | 3,950 | 3,985 | 217,400 |
| 2024/02/20 | 4,035 | 4,170 | 3,990 | 4,125 | 348,900 |
| 2024/02/19 | 3,900 | 3,980 | 3,885 | 3,965 | 100,600 |
| 2024/02/16 | 3,950 | 3,970 | 3,910 | 3,920 | 143,100 |
| 2024/02/15 | 3,925 | 3,945 | 3,905 | 3,910 | 102,900 |
| 2024/02/14 | 3,910 | 3,915 | 3,840 | 3,880 | 104,300 |
| 2024/02/13 | 3,885 | 3,920 | 3,845 | 3,920 | 118,600 |
| 2024/02/09 | 3,825 | 3,890 | 3,820 | 3,850 | 102,900 |
| 2024/02/08 | 3,820 | 3,850 | 3,765 | 3,810 | 126,400 |
| 2024/02/07 | 3,790 | 3,825 | 3,770 | 3,805 | 159,300 |
| 2024/02/06 | 3,855 | 3,890 | 3,805 | 3,805 | 221,700 |
| 2024/02/05 | 3,920 | 3,955 | 3,865 | 3,875 | 198,700 |
| 2024/02/02 | 3,960 | 3,995 | 3,900 | 3,920 | 222,800 |
| 2024/02/01 | 4,070 | 4,140 | 3,935 | 3,960 | 395,200 |
| 2024/01/31 | 4,110 | 4,145 | 4,080 | 4,140 | 242,700 |
| 2024/01/30 | 4,120 | 4,160 | 4,080 | 4,130 | 156,500 |
| 2024/01/29 | 4,025 | 4,125 | 4,025 | 4,095 | 202,600 |
| 2024/01/26 | 4,015 | 4,060 | 3,965 | 3,965 | 124,900 |
| 2024/01/25 | 4,025 | 4,065 | 4,005 | 4,050 | 123,500 |
| 2024/01/24 | 4,025 | 4,100 | 3,980 | 4,030 | 127,600 |
| 2024/01/23 | 4,085 | 4,085 | 3,980 | 4,025 | 189,700 |
| 2024/01/22 | 3,930 | 4,055 | 3,915 | 4,045 | 340,000 |
| 2024/01/19 | 3,810 | 3,860 | 3,790 | 3,830 | 132,800 |
| 2024/01/18 | 3,745 | 3,795 | 3,735 | 3,740 | 88,600 |
| 2024/01/17 | 3,840 | 3,880 | 3,755 | 3,755 | 119,800 |
| 2024/01/16 | 3,910 | 3,920 | 3,825 | 3,825 | 93,400 |
| 2024/01/15 | 3,850 | 3,925 | 3,850 | 3,920 | 110,600 |
| 2024/01/12 | 3,970 | 3,975 | 3,825 | 3,830 | 189,200 |
| 2024/01/11 | 3,995 | 4,010 | 3,940 | 3,970 | 146,500 |
| 2024/01/10 | 3,870 | 3,950 | 3,870 | 3,940 | 132,300 |
| 2024/01/09 | 3,825 | 3,885 | 3,815 | 3,865 | 89,500 |
| 2024/01/05 | 3,865 | 3,870 | 3,780 | 3,780 | 69,100 |
| 2024/01/04 | 3,770 | 3,875 | 3,740 | 3,860 | 108,600 |
| 2023/12/29 | 3,840 | 3,855 | 3,785 | 3,795 | 94,500 |
| 2023/12/28 | 3,820 | 3,845 | 3,805 | 3,840 | 54,400 |
| 2023/12/27 | 3,780 | 3,835 | 3,750 | 3,830 | 127,600 |
| 2023/12/26 | 3,725 | 3,765 | 3,710 | 3,765 | 120,100 |
| 2023/12/25 | 3,795 | 3,830 | 3,730 | 3,735 | 88,000 |
| 2023/12/22 | 3,810 | 3,845 | 3,750 | 3,760 | 88,800 |
| 2023/12/21 | 3,775 | 3,815 | 3,765 | 3,810 | 99,100 |
| 2023/12/20 | 3,805 | 3,860 | 3,800 | 3,835 | 107,600 |
| 2023/12/19 | 3,780 | 3,805 | 3,740 | 3,775 | 83,800 |
| 2023/12/18 | 3,775 | 3,780 | 3,710 | 3,780 | 139,500 |
| 2023/12/15 | 3,740 | 3,830 | 3,735 | 3,825 | 129,300 |
| 2023/12/14 | 3,845 | 3,845 | 3,720 | 3,765 | 199,300 |
| 2023/12/13 | 3,865 | 3,900 | 3,830 | 3,845 | 87,800 |
| 2023/12/12 | 3,965 | 3,965 | 3,860 | 3,865 | 72,400 |
| 2023/12/11 | 3,925 | 3,940 | 3,860 | 3,915 | 169,400 |
| 2023/12/08 | 3,935 | 3,965 | 3,840 | 3,855 | 137,800 |
| 2023/12/07 | 3,955 | 4,040 | 3,925 | 3,985 | 149,300 |
| 2023/12/06 | 4,045 | 4,110 | 4,040 | 4,040 | 91,600 |
| 2023/12/05 | 4,190 | 4,200 | 4,025 | 4,030 | 291,500 |
| 2023/12/04 | 4,250 | 4,250 | 4,190 | 4,240 | 83,100 |
| 2023/12/01 | 4,280 | 4,295 | 4,215 | 4,245 | 112,100 |
| 2023/11/30 | 4,185 | 4,250 | 4,170 | 4,240 | 114,600 |
| 2023/11/29 | 4,250 | 4,290 | 4,200 | 4,200 | 104,700 |
| 2023/11/28 | 4,340 | 4,340 | 4,250 | 4,280 | 126,600 |
| 2023/11/27 | 4,325 | 4,410 | 4,310 | 4,360 | 168,800 |
| 2023/11/24 | 4,265 | 4,330 | 4,235 | 4,255 | 161,500 |
| 2023/11/22 | 4,205 | 4,310 | 4,195 | 4,255 | 128,300 |
| 2023/11/21 | 4,185 | 4,255 | 4,150 | 4,220 | 200,200 |
| 2023/11/20 | 4,250 | 4,265 | 4,125 | 4,125 | 150,800 |
| 2023/11/17 | 4,170 | 4,245 | 4,045 | 4,100 | 230,200 |
| 2023/11/16 | 4,175 | 4,270 | 4,130 | 4,195 | 196,900 |
| 2023/11/15 | 4,110 | 4,260 | 4,100 | 4,150 | 447,900 |
| 2023/11/14 | 3,900 | 3,920 | 3,875 | 3,900 | 85,200 |
| 2023/11/13 | 3,940 | 3,975 | 3,865 | 3,880 | 93,900 |
| 2023/11/10 | 3,860 | 3,920 | 3,830 | 3,910 | 91,300 |
| 2023/11/09 | 3,860 | 3,940 | 3,845 | 3,900 | 136,600 |
| 2023/11/08 | 3,990 | 4,055 | 3,840 | 3,845 | 309,200 |
| 2023/11/07 | 3,860 | 4,070 | 3,860 | 4,060 | 303,000 |
| 2023/11/06 | 3,880 | 3,975 | 3,865 | 3,890 | 285,600 |
| 2023/11/02 | 3,965 | 3,975 | 3,780 | 3,820 | 297,800 |
| 2023/11/01 | 4,080 | 4,220 | 3,845 | 3,895 | 951,800 |
| 2023/10/31 | 3,630 | 3,665 | 3,570 | 3,660 | 278,200 |
| 2023/10/30 | 3,645 | 3,675 | 3,565 | 3,600 | 158,600 |
| 2023/10/27 | 3,565 | 3,615 | 3,525 | 3,615 | 130,000 |
| 2023/10/26 | 3,510 | 3,580 | 3,500 | 3,500 | 150,900 |
| 2023/10/25 | 3,655 | 3,680 | 3,565 | 3,565 | 122,800 |
| 2023/10/24 | 3,510 | 3,600 | 3,420 | 3,590 | 139,200 |
| 2023/10/23 | 3,545 | 3,605 | 3,500 | 3,500 | 77,700 |
| 2023/10/20 | 3,585 | 3,625 | 3,545 | 3,595 | 73,800 |
| 2023/10/19 | 3,650 | 3,680 | 3,595 | 3,610 | 100,100 |
| 2023/10/18 | 3,790 | 3,790 | 3,685 | 3,745 | 113,000 |
| 2023/10/17 | 3,770 | 3,795 | 3,725 | 3,745 | 92,500 |
| 2023/10/16 | 3,690 | 3,740 | 3,665 | 3,685 | 135,400 |
| 2023/10/13 | 3,760 | 3,800 | 3,690 | 3,710 | 127,900 |
| 2023/10/12 | 3,685 | 3,810 | 3,660 | 3,810 | 153,200 |
| 2023/10/11 | 3,700 | 3,700 | 3,630 | 3,640 | 93,100 |
| 2023/10/10 | 3,555 | 3,640 | 3,555 | 3,635 | 105,600 |
| 2023/10/06 | 3,440 | 3,500 | 3,440 | 3,495 | 113,200 |
| 2023/10/05 | 3,450 | 3,470 | 3,405 | 3,435 | 158,600 |
| 2023/10/04 | 3,455 | 3,500 | 3,400 | 3,425 | 188,400 |
| 2023/10/03 | 3,665 | 3,680 | 3,550 | 3,560 | 197,800 |