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 |
---|---|---|---|---|---|
1983/12/28 | 681 | 689 | 681 | 685 | 116,000 |
1983/12/27 | 682 | 682 | 673 | 676 | 241,000 |
1983/12/26 | 665 | 675 | 660 | 672 | 221,000 |
1983/12/24 | 680 | 685 | 675 | 675 | 153,000 |
1983/12/23 | 690 | 690 | 680 | 685 | 287,000 |
1983/12/22 | 689 | 695 | 687 | 689 | 394,000 |
1983/12/21 | 681 | 690 | 680 | 688 | 401,000 |
1983/12/20 | 675 | 680 | 674 | 674 | 153,000 |
1983/12/19 | 673 | 675 | 658 | 675 | 205,000 |
1983/12/17 | 675 | 680 | 675 | 675 | 63,000 |
1983/12/16 | 679 | 684 | 674 | 675 | 102,000 |
1983/12/15 | 665 | 680 | 665 | 680 | 61,000 |
1983/12/14 | 665 | 670 | 665 | 665 | 71,000 |
1983/12/13 | 667 | 673 | 667 | 667 | 145,000 |
1983/12/12 | 690 | 694 | 673 | 677 | 283,000 |
1983/12/09 | 664 | 700 | 664 | 680 | 488,000 |
1983/12/08 | 660 | 669 | 660 | 662 | 104,000 |
1983/12/07 | 659 | 667 | 659 | 660 | 173,000 |
1983/12/06 | 673 | 673 | 662 | 662 | 133,000 |
1983/12/05 | 668 | 670 | 660 | 665 | 124,000 |
1983/12/03 | 664 | 669 | 662 | 668 | 96,000 |
1983/12/02 | 651 | 669 | 651 | 665 | 404,000 |
1983/12/01 | 653 | 660 | 651 | 653 | 247,000 |
1983/11/30 | 650 | 653 | 648 | 653 | 303,000 |
1983/11/29 | 644 | 650 | 642 | 650 | 224,000 |
1983/11/28 | 655 | 660 | 644 | 653 | 261,000 |
1983/11/26 | 656 | 660 | 655 | 659 | 137,000 |
1983/11/25 | 660 | 670 | 660 | 660 | 151,000 |
1983/11/24 | 684 | 684 | 651 | 670 | 261,000 |
1983/11/22 | 675 | 682 | 674 | 674 | 190,000 |
1983/11/21 | 684 | 684 | 673 | 674 | 128,000 |
1983/11/19 | 672 | 680 | 672 | 675 | 76,000 |
1983/11/18 | 671 | 680 | 671 | 672 | 289,000 |
1983/11/17 | 690 | 705 | 681 | 681 | 434,000 |
1983/11/16 | 689 | 694 | 686 | 690 | 230,000 |
1983/11/15 | 710 | 714 | 690 | 690 | 409,000 |
1983/11/14 | 720 | 725 | 703 | 720 | 1,007,000 |
1983/11/11 | 704 | 713 | 696 | 710 | 1,043,000 |
1983/11/10 | 702 | 705 | 685 | 694 | 552,000 |
1983/11/09 | 683 | 700 | 683 | 699 | 773,000 |
1983/11/08 | 676 | 683 | 676 | 681 | 544,000 |
1983/11/07 | 682 | 685 | 673 | 679 | 449,000 |
1983/11/05 | 689 | 692 | 682 | 682 | 288,000 |
1983/11/04 | 701 | 702 | 690 | 696 | 632,000 |
1983/11/02 | 720 | 727 | 699 | 710 | 1,118,000 |
1983/11/01 | 730 | 730 | 714 | 721 | 2,166,000 |
1983/10/31 | 714 | 738 | 713 | 735 | 4,573,000 |
1983/10/29 | 702 | 714 | 698 | 711 | 1,722,000 |
1983/10/28 | 695 | 703 | 687 | 700 | 2,972,000 |
1983/10/27 | 707 | 710 | 693 | 696 | 3,066,000 |
1983/10/26 | 688 | 709 | 685 | 700 | 6,069,000 |
1983/10/25 | 679 | 687 | 671 | 687 | 2,236,000 |
1983/10/24 | 661 | 675 | 661 | 670 | 1,051,000 |
1983/10/22 | 667 | 668 | 657 | 660 | 254,000 |
1983/10/21 | 673 | 673 | 650 | 664 | 653,000 |
1983/10/20 | 680 | 681 | 661 | 667 | 2,364,000 |
1983/10/19 | 660 | 674 | 656 | 674 | 2,676,000 |
1983/10/18 | 644 | 644 | 628 | 640 | 463,000 |
1983/10/17 | 638 | 648 | 621 | 645 | 332,000 |
1983/10/15 | 648 | 648 | 641 | 648 | 186,000 |
1983/10/14 | 670 | 670 | 640 | 640 | 723,000 |
1983/10/13 | 674 | 688 | 656 | 668 | 1,912,000 |
1983/10/12 | 640 | 675 | 640 | 672 | 1,492,000 |
1983/10/11 | 649 | 656 | 640 | 650 | 297,000 |
1983/10/07 | 670 | 670 | 655 | 659 | 1,097,000 |
1983/10/06 | 654 | 680 | 650 | 660 | 2,092,000 |
1983/10/05 | 673 | 682 | 656 | 660 | 3,535,000 |
1983/10/04 | 663 | 667 | 646 | 667 | 2,391,000 |
1983/10/03 | 620 | 674 | 620 | 659 | 8,281,000 |
1983/10/01 | 618 | 619 | 610 | 610 | 1,540,000 |
1983/09/30 | 600 | 607 | 592 | 607 | 1,357,000 |
1983/09/29 | 565 | 591 | 563 | 586 | 385,000 |
1983/09/28 | 565 | 569 | 565 | 565 | 66,000 |
1983/09/27 | 557 | 565 | 557 | 565 | 39,000 |
1983/09/26 | 565 | 565 | 558 | 558 | 111,000 |
1983/09/24 | 565 | 568 | 556 | 556 | 117,000 |
1983/09/22 | 557 | 559 | 555 | 555 | 232,000 |
1983/09/21 | 560 | 570 | 560 | 563 | 29,000 |
1983/09/20 | 556 | 557 | 556 | 556 | 67,000 |
1983/09/19 | 556 | 556 | 555 | 555 | 44,000 |
1983/09/17 | 557 | 560 | 555 | 555 | 15,000 |
1983/09/16 | 561 | 562 | 555 | 555 | 106,000 |
1983/09/14 | 562 | 564 | 561 | 562 | 64,000 |
1983/09/13 | 568 | 568 | 564 | 564 | 70,000 |
1983/09/12 | 555 | 570 | 555 | 568 | 174,000 |
1983/09/09 | 560 | 561 | 555 | 559 | 153,000 |
1983/09/08 | 561 | 561 | 561 | 561 | 67,000 |
1983/09/07 | 565 | 565 | 561 | 561 | 135,000 |
1983/09/06 | 563 | 565 | 560 | 560 | 173,000 |
1983/09/05 | 572 | 572 | 561 | 561 | 107,000 |
1983/09/03 | 572 | 572 | 568 | 570 | 67,000 |
1983/09/02 | 572 | 572 | 565 | 570 | 153,000 |
1983/09/01 | 572 | 575 | 565 | 565 | 155,000 |
1983/08/31 | 573 | 575 | 571 | 572 | 56,000 |
1983/08/30 | 575 | 575 | 573 | 573 | 50,000 |
1983/08/29 | 575 | 575 | 570 | 575 | 125,000 |
1983/08/27 | 578 | 578 | 575 | 575 | 68,000 |
1983/08/26 | 583 | 583 | 577 | 577 | 89,000 |
1983/08/25 | 585 | 586 | 575 | 579 | 92,000 |
1983/08/24 | 585 | 590 | 580 | 585 | 216,000 |
1983/08/23 | 573 | 591 | 570 | 583 | 315,000 |
1983/08/22 | 562 | 573 | 562 | 568 | 173,000 |
1983/08/20 | 565 | 570 | 562 | 562 | 96,000 |
1983/08/19 | 559 | 570 | 559 | 560 | 161,000 |
1983/08/18 | 565 | 565 | 558 | 558 | 258,000 |
1983/08/17 | 569 | 570 | 560 | 560 | 175,000 |
1983/08/16 | 570 | 574 | 558 | 559 | 689,000 |
1983/08/15 | 572 | 572 | 567 | 567 | 85,000 |
1983/08/12 | 571 | 575 | 570 | 570 | 177,000 |
1983/08/11 | 565 | 573 | 565 | 567 | 120,000 |
1983/08/10 | 565 | 565 | 561 | 561 | 78,000 |
1983/08/09 | 566 | 571 | 563 | 563 | 222,000 |
1983/08/08 | 569 | 580 | 563 | 563 | 74,000 |
1983/08/06 | 566 | 569 | 563 | 569 | 94,000 |
1983/08/05 | 575 | 584 | 569 | 569 | 241,000 |
1983/08/04 | 580 | 580 | 570 | 580 | 293,000 |
1983/08/03 | 580 | 580 | 575 | 576 | 190,000 |
1983/08/02 | 579 | 580 | 575 | 575 | 298,000 |
1983/08/01 | 583 | 585 | 576 | 576 | 205,000 |
1983/07/30 | 586 | 588 | 584 | 586 | 130,000 |
1983/07/29 | 593 | 593 | 580 | 586 | 440,000 |
1983/07/28 | 585 | 598 | 578 | 598 | 299,000 |
1983/07/27 | 583 | 587 | 575 | 575 | 176,000 |
1983/07/26 | 587 | 589 | 576 | 576 | 319,000 |
1983/07/25 | 589 | 590 | 578 | 587 | 171,000 |
1983/07/23 | 591 | 591 | 581 | 581 | 161,000 |
1983/07/22 | 580 | 591 | 580 | 590 | 299,000 |
1983/07/21 | 585 | 585 | 577 | 578 | 105,000 |
1983/07/20 | 585 | 589 | 575 | 575 | 278,000 |
1983/07/19 | 580 | 584 | 580 | 584 | 189,000 |
1983/07/18 | 585 | 585 | 573 | 575 | 118,000 |
1983/07/15 | 589 | 592 | 572 | 578 | 175,000 |
1983/07/14 | 578 | 590 | 578 | 585 | 231,000 |
1983/07/13 | 578 | 579 | 570 | 578 | 220,000 |
1983/07/12 | 590 | 590 | 578 | 578 | 261,000 |
1983/07/11 | 587 | 599 | 583 | 590 | 203,000 |
1983/07/09 | 600 | 600 | 594 | 597 | 209,000 |
1983/07/08 | 617 | 617 | 600 | 605 | 711,000 |
1983/07/07 | 607 | 620 | 605 | 610 | 2,693,000 |
1983/07/06 | 599 | 608 | 597 | 597 | 1,311,000 |
1983/07/05 | 600 | 617 | 596 | 605 | 3,433,000 |
1983/07/04 | 595 | 595 | 583 | 590 | 1,426,000 |
1983/07/02 | 570 | 594 | 566 | 590 | 1,480,000 |
1983/07/01 | 568 | 569 | 560 | 565 | 592,000 |
1983/06/30 | 570 | 571 | 565 | 565 | 418,000 |
1983/06/29 | 558 | 570 | 558 | 570 | 471,000 |
1983/06/28 | 560 | 560 | 553 | 557 | 194,000 |
1983/06/27 | 559 | 568 | 555 | 564 | 216,000 |
1983/06/25 | 555 | 559 | 555 | 555 | 120,000 |
1983/06/24 | 555 | 558 | 553 | 553 | 146,000 |
1983/06/23 | 559 | 560 | 553 | 553 | 289,000 |
1983/06/22 | 565 | 565 | 552 | 558 | 317,000 |
1983/06/21 | 572 | 572 | 559 | 559 | 438,000 |
1983/06/20 | 569 | 575 | 561 | 573 | 1,036,000 |
1983/06/17 | 564 | 572 | 560 | 569 | 1,648,000 |
1983/06/16 | 559 | 565 | 550 | 554 | 437,000 |
1983/06/15 | 562 | 569 | 553 | 555 | 1,219,000 |
1983/06/14 | 545 | 565 | 540 | 560 | 802,000 |
1983/06/13 | 545 | 548 | 537 | 537 | 101,000 |
1983/06/11 | 540 | 540 | 530 | 540 | 139,000 |
1983/06/10 | 535 | 540 | 533 | 540 | 156,000 |
1983/06/09 | 535 | 540 | 530 | 537 | 146,000 |
1983/06/08 | 531 | 534 | 527 | 528 | 162,000 |
1983/06/07 | 540 | 540 | 531 | 531 | 254,000 |
1983/06/06 | 546 | 546 | 540 | 540 | 126,000 |
1983/06/04 | 537 | 539 | 535 | 536 | 188,000 |
1983/06/03 | 540 | 540 | 536 | 537 | 209,000 |
1983/06/02 | 549 | 549 | 540 | 540 | 246,000 |
1983/06/01 | 550 | 552 | 539 | 539 | 470,000 |
1983/05/31 | 560 | 560 | 550 | 552 | 144,000 |
1983/05/30 | 574 | 574 | 560 | 561 | 433,000 |
1983/05/28 | 571 | 577 | 571 | 572 | 1,321,000 |
1983/05/27 | 559 | 570 | 555 | 569 | 1,085,000 |
1983/05/26 | 551 | 555 | 550 | 555 | 472,000 |
1983/05/25 | 552 | 552 | 550 | 550 | 320,000 |
1983/05/24 | 555 | 557 | 550 | 550 | 694,000 |
1983/05/23 | 556 | 557 | 550 | 550 | 757,000 |
1983/05/20 | 560 | 565 | 551 | 551 | 3,158,000 |
1983/05/19 | 546 | 560 | 543 | 558 | 4,518,000 |
1983/05/18 | 528 | 539 | 526 | 537 | 1,034,000 |
1983/05/17 | 529 | 530 | 523 | 523 | 361,000 |
1983/05/16 | 533 | 540 | 526 | 528 | 662,000 |
1983/05/14 | 529 | 533 | 528 | 533 | 402,000 |
1983/05/13 | 520 | 533 | 520 | 525 | 831,000 |
1983/05/12 | 518 | 522 | 518 | 520 | 423,000 |
1983/05/11 | 522 | 524 | 516 | 516 | 331,000 |
1983/05/10 | 528 | 528 | 521 | 522 | 199,000 |
1983/05/09 | 520 | 527 | 520 | 526 | 135,000 |
1983/05/07 | 522 | 525 | 520 | 520 | 219,000 |
1983/05/06 | 524 | 525 | 522 | 522 | 265,000 |
1983/05/04 | 530 | 534 | 522 | 522 | 177,000 |
1983/05/02 | 540 | 540 | 531 | 531 | 380,000 |
1983/04/30 | 538 | 543 | 535 | 540 | 638,000 |
1983/04/28 | 529 | 539 | 521 | 535 | 873,000 |
1983/04/27 | 520 | 533 | 520 | 529 | 629,000 |
1983/04/26 | 515 | 523 | 515 | 521 | 268,000 |
1983/04/25 | 518 | 518 | 512 | 512 | 177,000 |
1983/04/23 | 510 | 517 | 510 | 510 | 109,000 |
1983/04/22 | 518 | 518 | 512 | 516 | 230,000 |
1983/04/21 | 519 | 519 | 515 | 516 | 210,000 |
1983/04/20 | 511 | 523 | 511 | 518 | 264,000 |
1983/04/19 | 512 | 512 | 509 | 510 | 143,000 |
1983/04/18 | 512 | 515 | 510 | 510 | 99,000 |
1983/04/15 | 511 | 514 | 509 | 512 | 203,000 |
1983/04/14 | 509 | 510 | 506 | 509 | 257,000 |
1983/04/13 | 510 | 510 | 508 | 509 | 108,000 |
1983/04/12 | 511 | 512 | 508 | 510 | 169,000 |
1983/04/11 | 509 | 513 | 507 | 508 | 200,000 |
1983/04/09 | 508 | 513 | 503 | 503 | 93,000 |
1983/04/08 | 512 | 515 | 506 | 506 | 172,000 |
1983/04/07 | 524 | 524 | 512 | 512 | 222,000 |
1983/04/06 | 516 | 523 | 516 | 522 | 127,000 |
1983/04/05 | 524 | 526 | 516 | 516 | 270,000 |
1983/04/04 | 526 | 530 | 524 | 524 | 314,000 |
1983/04/02 | 520 | 532 | 520 | 520 | 361,000 |
1983/04/01 | 517 | 525 | 517 | 519 | 128,000 |
1983/03/31 | 526 | 527 | 511 | 523 | 264,000 |
1983/03/30 | 533 | 534 | 526 | 526 | 309,000 |
1983/03/29 | 534 | 535 | 528 | 533 | 496,000 |
1983/03/28 | 525 | 553 | 521 | 538 | 1,096,000 |
1983/03/28 | 1 -> 1.05 分割 | ||||
1983/03/26 | 540 | 547 | 535 | 547 | 566,000 |
1983/03/25 | 547 | 547 | 531 | 545 | 459,000 |
1983/03/24 | 548 | 548 | 538 | 546 | 343,000 |
1983/03/23 | 550 | 556 | 545 | 546 | 889,000 |
1983/03/22 | 540 | 547 | 537 | 547 | 1,075,000 |
1983/03/18 | 540 | 540 | 531 | 534 | 365,000 |
1983/03/17 | 515 | 541 | 515 | 541 | 955,000 |
1983/03/16 | 513 | 516 | 510 | 511 | 243,000 |
1983/03/15 | 517 | 517 | 508 | 508 | 340,000 |
1983/03/14 | 515 | 517 | 512 | 512 | 130,000 |
1983/03/12 | 515 | 515 | 512 | 512 | 58,000 |
1983/03/11 | 518 | 519 | 512 | 512 | 84,000 |
1983/03/10 | 512 | 520 | 510 | 520 | 130,000 |
1983/03/09 | 511 | 514 | 511 | 513 | 85,000 |
1983/03/08 | 512 | 514 | 510 | 511 | 194,000 |
1983/03/07 | 519 | 519 | 510 | 510 | 136,000 |
1983/03/05 | 508 | 520 | 508 | 520 | 65,000 |
1983/03/04 | 526 | 526 | 510 | 510 | 138,000 |
1983/03/03 | 515 | 520 | 510 | 516 | 93,000 |
1983/03/02 | 502 | 515 | 502 | 505 | 276,000 |
1983/03/01 | 507 | 508 | 500 | 501 | 119,000 |
1983/02/28 | 505 | 507 | 505 | 507 | 24,000 |
1983/02/26 | 505 | 507 | 505 | 505 | 61,000 |
1983/02/25 | 505 | 514 | 504 | 505 | 182,000 |
1983/02/24 | 504 | 504 | 499 | 503 | 100,000 |
1983/02/23 | 505 | 508 | 492 | 504 | 141,000 |
1983/02/22 | 511 | 511 | 503 | 508 | 179,000 |
1983/02/21 | 521 | 521 | 505 | 505 | 110,000 |
1983/02/18 | 517 | 520 | 510 | 518 | 223,000 |
1983/02/17 | 529 | 529 | 515 | 515 | 253,000 |
1983/02/16 | 520 | 527 | 520 | 520 | 190,000 |
1983/02/15 | 538 | 538 | 525 | 526 | 457,000 |
1983/02/14 | 530 | 542 | 530 | 530 | 990,000 |
1983/02/12 | 532 | 533 | 527 | 527 | 257,000 |
1983/02/10 | 535 | 535 | 522 | 522 | 443,000 |
1983/02/09 | 529 | 532 | 521 | 530 | 475,000 |
1983/02/08 | 520 | 533 | 518 | 520 | 376,000 |
1983/02/07 | 520 | 528 | 516 | 516 | 363,000 |
1983/02/05 | 521 | 526 | 517 | 521 | 223,000 |
1983/02/04 | 522 | 530 | 521 | 521 | 414,000 |
1983/02/03 | 537 | 537 | 521 | 521 | 585,000 |
1983/02/02 | 510 | 543 | 506 | 539 | 963,000 |
1983/02/01 | 514 | 515 | 508 | 508 | 239,000 |
1983/01/31 | 501 | 515 | 501 | 510 | 487,000 |
1983/01/28 | 480 | 485 | 480 | 483 | 277,000 |
1983/01/27 | 490 | 490 | 481 | 481 | 330,000 |
1983/01/26 | 483 | 489 | 483 | 483 | 163,000 |
1983/01/25 | 485 | 487 | 483 | 483 | 102,000 |
1983/01/24 | 490 | 495 | 486 | 487 | 84,000 |
1983/01/22 | 488 | 488 | 486 | 488 | 266,000 |
1983/01/21 | 489 | 493 | 486 | 486 | 216,000 |
1983/01/20 | 494 | 496 | 488 | 488 | 180,000 |
1983/01/19 | 494 | 496 | 494 | 495 | 111,000 |
1983/01/18 | 498 | 500 | 492 | 496 | 73,000 |
1983/01/17 | 490 | 505 | 490 | 498 | 149,000 |
1983/01/14 | 495 | 495 | 486 | 486 | 158,000 |
1983/01/13 | 495 | 500 | 493 | 500 | 110,000 |
1983/01/12 | 500 | 505 | 485 | 491 | 129,000 |
1983/01/11 | 505 | 505 | 500 | 500 | 89,000 |
1983/01/10 | 507 | 515 | 500 | 505 | 107,000 |
1983/01/08 | 511 | 516 | 511 | 512 | 87,000 |
1983/01/07 | 510 | 515 | 510 | 515 | 127,000 |
1983/01/06 | 513 | 514 | 510 | 510 | 130,000 |
1983/01/05 | 513 | 522 | 513 | 515 | 20,000 |
1983/01/04 | 528 | 528 | 515 | 515 | 53,000 |