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 |
---|---|---|---|---|---|
1984/12/28 | 740 | 779 | 740 | 768 | 959,000 |
1984/12/27 | 756 | 756 | 736 | 748 | 814,000 |
1984/12/26 | 761 | 775 | 755 | 761 | 3,486,000 |
1984/12/25 | 748 | 754 | 740 | 751 | 2,296,000 |
1984/12/24 | 740 | 745 | 735 | 735 | 422,000 |
1984/12/22 | 740 | 743 | 735 | 735 | 450,000 |
1984/12/21 | 725 | 744 | 725 | 740 | 2,158,000 |
1984/12/20 | 729 | 729 | 710 | 719 | 456,000 |
1984/12/19 | 722 | 732 | 718 | 729 | 2,922,000 |
1984/12/18 | 700 | 712 | 700 | 712 | 616,000 |
1984/12/17 | 697 | 700 | 695 | 700 | 126,000 |
1984/12/15 | 697 | 699 | 691 | 693 | 158,000 |
1984/12/14 | 690 | 700 | 690 | 700 | 236,000 |
1984/12/13 | 690 | 702 | 685 | 690 | 46,000 |
1984/12/12 | 682 | 690 | 682 | 685 | 146,000 |
1984/12/11 | 693 | 693 | 680 | 680 | 115,000 |
1984/12/10 | 703 | 704 | 693 | 693 | 80,000 |
1984/12/07 | 695 | 709 | 690 | 705 | 259,000 |
1984/12/06 | 688 | 695 | 688 | 690 | 156,000 |
1984/12/05 | 685 | 697 | 685 | 697 | 188,000 |
1984/12/04 | 701 | 701 | 691 | 691 | 111,000 |
1984/12/03 | 680 | 710 | 675 | 691 | 265,000 |
1984/12/01 | 690 | 690 | 675 | 685 | 56,000 |
1984/11/30 | 695 | 695 | 690 | 690 | 135,000 |
1984/11/29 | 695 | 703 | 692 | 695 | 123,000 |
1984/11/28 | 696 | 703 | 695 | 695 | 90,000 |
1984/11/27 | 710 | 710 | 690 | 696 | 62,000 |
1984/11/26 | 700 | 711 | 695 | 711 | 98,000 |
1984/11/24 | 691 | 695 | 690 | 695 | 114,000 |
1984/11/22 | 695 | 695 | 690 | 690 | 223,000 |
1984/11/21 | 691 | 691 | 690 | 690 | 73,000 |
1984/11/20 | 697 | 697 | 690 | 694 | 832,000 |
1984/11/19 | 695 | 697 | 693 | 694 | 152,000 |
1984/11/17 | 710 | 710 | 695 | 695 | 203,000 |
1984/11/16 | 700 | 713 | 695 | 711 | 713,000 |
1984/11/15 | 670 | 692 | 670 | 692 | 183,000 |
1984/11/14 | 666 | 667 | 666 | 666 | 31,000 |
1984/11/13 | 669 | 680 | 662 | 662 | 171,000 |
1984/11/12 | 675 | 675 | 668 | 669 | 46,000 |
1984/11/09 | 670 | 680 | 670 | 676 | 102,000 |
1984/11/08 | 675 | 675 | 670 | 674 | 34,000 |
1984/11/07 | 685 | 690 | 670 | 675 | 157,000 |
1984/11/06 | 685 | 698 | 677 | 680 | 648,000 |
1984/11/05 | 665 | 670 | 664 | 665 | 52,000 |
1984/11/02 | 665 | 665 | 660 | 663 | 83,000 |
1984/11/01 | 674 | 674 | 665 | 666 | 101,000 |
1984/10/31 | 666 | 671 | 666 | 671 | 51,000 |
1984/10/30 | 670 | 675 | 665 | 665 | 105,000 |
1984/10/29 | 667 | 670 | 667 | 670 | 26,000 |
1984/10/27 | 665 | 670 | 665 | 669 | 68,000 |
1984/10/26 | 671 | 671 | 665 | 665 | 118,000 |
1984/10/25 | 669 | 671 | 669 | 669 | 120,000 |
1984/10/24 | 670 | 675 | 665 | 669 | 163,000 |
1984/10/23 | 675 | 680 | 670 | 670 | 96,000 |
1984/10/22 | 675 | 680 | 670 | 675 | 178,000 |
1984/10/20 | 677 | 677 | 663 | 670 | 81,000 |
1984/10/19 | 665 | 680 | 662 | 667 | 231,000 |
1984/10/18 | 665 | 665 | 656 | 660 | 265,000 |
1984/10/17 | 663 | 666 | 660 | 661 | 134,000 |
1984/10/16 | 670 | 680 | 665 | 673 | 193,000 |
1984/10/15 | 682 | 682 | 672 | 680 | 60,000 |
1984/10/12 | 670 | 685 | 660 | 683 | 99,000 |
1984/10/11 | 670 | 685 | 670 | 675 | 189,000 |
1984/10/09 | 645 | 670 | 645 | 668 | 338,000 |
1984/10/08 | 656 | 656 | 645 | 645 | 321,000 |
1984/10/06 | 660 | 660 | 656 | 657 | 133,000 |
1984/10/05 | 667 | 667 | 659 | 659 | 211,000 |
1984/10/04 | 667 | 669 | 665 | 667 | 62,000 |
1984/10/03 | 670 | 675 | 667 | 667 | 78,000 |
1984/10/02 | 676 | 687 | 670 | 671 | 174,000 |
1984/10/01 | 665 | 675 | 665 | 675 | 66,000 |
1984/09/29 | 666 | 675 | 666 | 675 | 51,000 |
1984/09/28 | 675 | 683 | 671 | 683 | 40,000 |
1984/09/27 | 680 | 683 | 675 | 683 | 21,000 |
1984/09/26 | 676 | 684 | 670 | 684 | 704,000 |
1984/09/25 | 688 | 690 | 683 | 686 | 39,000 |
1984/09/22 | 691 | 691 | 681 | 688 | 51,000 |
1984/09/21 | 680 | 688 | 671 | 671 | 77,000 |
1984/09/20 | 683 | 688 | 680 | 680 | 57,000 |
1984/09/19 | 670 | 684 | 670 | 684 | 75,000 |
1984/09/18 | 670 | 675 | 666 | 670 | 90,000 |
1984/09/17 | 681 | 684 | 670 | 670 | 61,000 |
1984/09/14 | 660 | 669 | 659 | 666 | 126,000 |
1984/09/13 | 659 | 659 | 657 | 657 | 72,000 |
1984/09/12 | 657 | 660 | 657 | 658 | 76,000 |
1984/09/11 | 656 | 657 | 653 | 655 | 285,000 |
1984/09/10 | 658 | 658 | 658 | 658 | 129,000 |
1984/09/07 | 657 | 659 | 657 | 658 | 175,000 |
1984/09/06 | 659 | 659 | 655 | 655 | 70,000 |
1984/09/05 | 666 | 666 | 651 | 660 | 184,000 |
1984/09/04 | 670 | 670 | 666 | 668 | 137,000 |
1984/09/03 | 670 | 670 | 668 | 669 | 128,000 |
1984/09/01 | 670 | 671 | 668 | 670 | 214,000 |
1984/08/31 | 670 | 675 | 670 | 671 | 353,000 |
1984/08/30 | 675 | 680 | 675 | 676 | 53,000 |
1984/08/29 | 670 | 680 | 670 | 680 | 152,000 |
1984/08/28 | 674 | 675 | 670 | 675 | 140,000 |
1984/08/27 | 670 | 675 | 670 | 675 | 136,000 |
1984/08/25 | 670 | 672 | 670 | 670 | 91,000 |
1984/08/24 | 670 | 679 | 668 | 669 | 293,000 |
1984/08/23 | 670 | 670 | 665 | 668 | 278,000 |
1984/08/22 | 674 | 675 | 670 | 670 | 110,000 |
1984/08/21 | 670 | 674 | 670 | 672 | 53,000 |
1984/08/20 | 677 | 677 | 671 | 671 | 34,000 |
1984/08/18 | 680 | 680 | 675 | 675 | 54,000 |
1984/08/17 | 670 | 680 | 670 | 675 | 141,000 |
1984/08/16 | 675 | 675 | 666 | 671 | 79,000 |
1984/08/15 | 675 | 675 | 665 | 675 | 38,000 |
1984/08/14 | 660 | 670 | 660 | 669 | 124,000 |
1984/08/13 | 680 | 680 | 660 | 660 | 100,000 |
1984/08/10 | 678 | 692 | 678 | 678 | 174,000 |
1984/08/09 | 680 | 680 | 670 | 673 | 98,000 |
1984/08/08 | 676 | 689 | 676 | 682 | 115,000 |
1984/08/07 | 684 | 693 | 678 | 693 | 111,000 |
1984/08/06 | 681 | 683 | 670 | 679 | 83,000 |
1984/08/04 | 671 | 685 | 670 | 680 | 197,000 |
1984/08/03 | 680 | 685 | 665 | 666 | 127,000 |
1984/08/02 | 661 | 675 | 661 | 675 | 82,000 |
1984/08/01 | 658 | 662 | 653 | 658 | 205,000 |
1984/07/31 | 658 | 658 | 656 | 658 | 99,000 |
1984/07/30 | 664 | 664 | 650 | 660 | 60,000 |
1984/07/28 | 667 | 667 | 660 | 666 | 137,000 |
1984/07/27 | 666 | 679 | 666 | 666 | 127,000 |
1984/07/26 | 663 | 669 | 663 | 665 | 127,000 |
1984/07/25 | 655 | 660 | 651 | 658 | 88,000 |
1984/07/24 | 656 | 659 | 650 | 655 | 155,000 |
1984/07/23 | 663 | 665 | 658 | 660 | 186,000 |
1984/07/21 | 661 | 669 | 660 | 662 | 81,000 |
1984/07/20 | 662 | 670 | 655 | 660 | 155,000 |
1984/07/19 | 680 | 680 | 665 | 665 | 147,000 |
1984/07/18 | 690 | 690 | 677 | 677 | 166,000 |
1984/07/17 | 675 | 685 | 675 | 684 | 132,000 |
1984/07/16 | 675 | 684 | 675 | 676 | 92,000 |
1984/07/13 | 682 | 685 | 675 | 680 | 198,000 |
1984/07/12 | 700 | 700 | 680 | 685 | 133,000 |
1984/07/11 | 714 | 714 | 701 | 702 | 205,000 |
1984/07/10 | 715 | 720 | 710 | 710 | 220,000 |
1984/07/09 | 718 | 724 | 715 | 715 | 110,000 |
1984/07/07 | 720 | 724 | 718 | 718 | 76,000 |
1984/07/06 | 728 | 730 | 721 | 721 | 183,000 |
1984/07/05 | 734 | 737 | 720 | 728 | 420,000 |
1984/07/04 | 729 | 737 | 725 | 731 | 651,000 |
1984/07/03 | 730 | 730 | 718 | 720 | 227,000 |
1984/07/02 | 727 | 729 | 717 | 725 | 484,000 |
1984/06/30 | 733 | 733 | 723 | 725 | 582,000 |
1984/06/29 | 741 | 745 | 725 | 730 | 1,122,000 |
1984/06/28 | 762 | 762 | 741 | 750 | 903,000 |
1984/06/27 | 755 | 765 | 748 | 764 | 5,809,000 |
1984/06/26 | 730 | 753 | 730 | 745 | 4,132,000 |
1984/06/25 | 711 | 725 | 705 | 723 | 526,000 |
1984/06/23 | 715 | 719 | 706 | 710 | 284,000 |
1984/06/22 | 700 | 720 | 700 | 715 | 347,000 |
1984/06/21 | 719 | 735 | 710 | 710 | 961,000 |
1984/06/20 | 700 | 725 | 700 | 720 | 598,000 |
1984/06/19 | 698 | 705 | 691 | 698 | 379,000 |
1984/06/18 | 695 | 700 | 690 | 691 | 273,000 |
1984/06/16 | 689 | 698 | 685 | 691 | 126,000 |
1984/06/15 | 690 | 690 | 681 | 688 | 378,000 |
1984/06/14 | 721 | 728 | 690 | 694 | 642,000 |
1984/06/13 | 726 | 730 | 722 | 729 | 931,000 |
1984/06/12 | 736 | 752 | 730 | 736 | 3,113,000 |
1984/06/11 | 715 | 735 | 711 | 733 | 1,013,000 |
1984/06/08 | 722 | 733 | 710 | 711 | 1,348,000 |
1984/06/07 | 725 | 738 | 720 | 723 | 4,019,000 |
1984/06/06 | 698 | 720 | 691 | 717 | 1,660,000 |
1984/06/05 | 689 | 719 | 689 | 706 | 1,904,000 |
1984/06/04 | 675 | 689 | 671 | 685 | 254,000 |
1984/06/02 | 677 | 685 | 670 | 671 | 194,000 |
1984/06/01 | 660 | 677 | 660 | 667 | 334,000 |
1984/05/31 | 680 | 689 | 658 | 660 | 435,000 |
1984/05/30 | 690 | 704 | 686 | 690 | 2,645,000 |
1984/05/29 | 669 | 700 | 661 | 693 | 879,000 |
1984/05/28 | 653 | 659 | 645 | 659 | 56,000 |
1984/05/26 | 646 | 655 | 646 | 655 | 82,000 |
1984/05/25 | 648 | 653 | 642 | 642 | 128,000 |
1984/05/24 | 638 | 650 | 638 | 648 | 178,000 |
1984/05/23 | 640 | 642 | 625 | 638 | 217,000 |
1984/05/22 | 650 | 650 | 640 | 650 | 66,000 |
1984/05/21 | 665 | 665 | 650 | 660 | 22,000 |
1984/05/19 | 645 | 660 | 645 | 660 | 99,000 |
1984/05/18 | 640 | 665 | 637 | 655 | 252,000 |
1984/05/17 | 674 | 674 | 650 | 650 | 302,000 |
1984/05/16 | 670 | 675 | 665 | 665 | 107,000 |
1984/05/15 | 643 | 670 | 643 | 670 | 75,000 |
1984/05/14 | 666 | 666 | 645 | 645 | 123,000 |
1984/05/11 | 665 | 672 | 663 | 667 | 174,000 |
1984/05/10 | 675 | 679 | 666 | 668 | 267,000 |
1984/05/09 | 679 | 684 | 672 | 674 | 671,000 |
1984/05/08 | 677 | 678 | 670 | 670 | 185,000 |
1984/05/07 | 679 | 679 | 673 | 679 | 218,000 |
1984/05/04 | 653 | 680 | 653 | 680 | 610,000 |
1984/05/02 | 656 | 656 | 651 | 656 | 241,000 |
1984/05/01 | 650 | 658 | 645 | 646 | 197,000 |
1984/04/28 | 650 | 659 | 650 | 659 | 220,000 |
1984/04/27 | 644 | 652 | 641 | 650 | 178,000 |
1984/04/26 | 640 | 647 | 640 | 645 | 267,000 |
1984/04/25 | 650 | 650 | 640 | 640 | 269,000 |
1984/04/24 | 639 | 650 | 638 | 640 | 146,000 |
1984/04/23 | 640 | 640 | 630 | 640 | 257,000 |
1984/04/21 | 644 | 646 | 636 | 640 | 115,000 |
1984/04/20 | 641 | 649 | 641 | 646 | 137,000 |
1984/04/19 | 645 | 647 | 637 | 643 | 117,000 |
1984/04/18 | 653 | 655 | 649 | 649 | 283,000 |
1984/04/17 | 653 | 659 | 653 | 659 | 64,000 |
1984/04/16 | 655 | 660 | 651 | 651 | 103,000 |
1984/04/13 | 650 | 651 | 648 | 651 | 85,000 |
1984/04/12 | 650 | 659 | 647 | 659 | 57,000 |
1984/04/11 | 642 | 655 | 640 | 645 | 171,000 |
1984/04/10 | 657 | 664 | 635 | 635 | 222,000 |
1984/04/09 | 654 | 663 | 648 | 651 | 59,000 |
1984/04/07 | 651 | 651 | 651 | 651 | 48,000 |
1984/04/06 | 658 | 663 | 651 | 663 | 100,000 |
1984/04/05 | 663 | 664 | 657 | 664 | 125,000 |
1984/04/04 | 659 | 667 | 656 | 667 | 113,000 |
1984/04/03 | 660 | 665 | 654 | 656 | 152,000 |
1984/04/02 | 664 | 670 | 660 | 670 | 146,000 |
1984/03/31 | 665 | 665 | 663 | 663 | 37,000 |
1984/03/30 | 665 | 665 | 661 | 663 | 111,000 |
1984/03/29 | 670 | 670 | 665 | 665 | 146,000 |
1984/03/28 | 675 | 675 | 663 | 666 | 46,000 |
1984/03/27 | 670 | 675 | 665 | 675 | 122,000 |
1984/03/26 | 674 | 674 | 665 | 665 | 107,000 |
1984/03/24 | 675 | 675 | 665 | 668 | 76,000 |
1984/03/23 | 670 | 675 | 665 | 675 | 380,000 |
1984/03/22 | 668 | 670 | 661 | 665 | 76,000 |
1984/03/21 | 666 | 674 | 650 | 658 | 434,000 |
1984/03/19 | 679 | 679 | 670 | 676 | 338,000 |
1984/03/17 | 677 | 680 | 676 | 680 | 107,000 |
1984/03/16 | 684 | 688 | 679 | 681 | 330,000 |
1984/03/15 | 670 | 679 | 662 | 675 | 372,000 |
1984/03/14 | 660 | 670 | 658 | 660 | 304,000 |
1984/03/13 | 656 | 669 | 656 | 669 | 192,000 |
1984/03/12 | 655 | 655 | 654 | 655 | 112,000 |
1984/03/09 | 654 | 655 | 649 | 650 | 56,000 |
1984/03/08 | 662 | 662 | 649 | 650 | 252,000 |
1984/03/07 | 660 | 665 | 655 | 660 | 464,000 |
1984/03/06 | 650 | 658 | 650 | 655 | 300,000 |
1984/03/05 | 640 | 645 | 635 | 643 | 202,000 |
1984/03/03 | 636 | 640 | 625 | 625 | 177,000 |
1984/03/02 | 646 | 650 | 635 | 635 | 93,000 |
1984/03/01 | 644 | 650 | 643 | 647 | 136,000 |
1984/02/29 | 644 | 645 | 637 | 645 | 114,000 |
1984/02/28 | 645 | 645 | 636 | 637 | 109,000 |
1984/02/27 | 635 | 638 | 620 | 638 | 270,000 |
1984/02/25 | 631 | 644 | 630 | 644 | 121,000 |
1984/02/24 | 623 | 625 | 620 | 621 | 137,000 |
1984/02/23 | 645 | 645 | 625 | 630 | 113,000 |
1984/02/22 | 636 | 639 | 628 | 639 | 163,000 |
1984/02/21 | 622 | 627 | 622 | 627 | 29,000 |
1984/02/20 | 612 | 630 | 612 | 620 | 117,000 |
1984/02/18 | 618 | 625 | 615 | 622 | 124,000 |
1984/02/17 | 635 | 637 | 628 | 628 | 161,000 |
1984/02/16 | 638 | 640 | 638 | 638 | 63,000 |
1984/02/15 | 647 | 650 | 635 | 637 | 112,000 |
1984/02/14 | 646 | 654 | 646 | 650 | 86,000 |
1984/02/13 | 650 | 650 | 646 | 650 | 44,000 |
1984/02/10 | 655 | 660 | 650 | 650 | 215,000 |
1984/02/09 | 667 | 667 | 657 | 657 | 106,000 |
1984/02/08 | 669 | 670 | 665 | 668 | 125,000 |
1984/02/07 | 665 | 675 | 660 | 675 | 76,000 |
1984/02/06 | 657 | 670 | 657 | 668 | 121,000 |
1984/02/04 | 651 | 661 | 651 | 661 | 84,000 |
1984/02/03 | 669 | 670 | 660 | 670 | 121,000 |
1984/02/02 | 660 | 665 | 656 | 660 | 130,000 |
1984/02/01 | 670 | 670 | 659 | 660 | 335,000 |
1984/01/31 | 666 | 670 | 665 | 667 | 123,000 |
1984/01/30 | 670 | 670 | 661 | 670 | 55,000 |
1984/01/28 | 656 | 661 | 656 | 660 | 99,000 |
1984/01/27 | 673 | 679 | 669 | 675 | 134,000 |
1984/01/26 | 660 | 670 | 656 | 670 | 125,000 |
1984/01/25 | 660 | 672 | 650 | 650 | 132,000 |
1984/01/24 | 660 | 660 | 656 | 660 | 98,000 |
1984/01/23 | 668 | 668 | 661 | 664 | 55,000 |
1984/01/21 | 660 | 670 | 660 | 670 | 185,000 |
1984/01/20 | 670 | 680 | 670 | 670 | 229,000 |
1984/01/19 | 672 | 675 | 669 | 674 | 137,000 |
1984/01/18 | 674 | 684 | 672 | 675 | 120,000 |
1984/01/17 | 680 | 684 | 678 | 684 | 133,000 |
1984/01/13 | 676 | 676 | 670 | 673 | 133,000 |
1984/01/12 | 676 | 676 | 669 | 676 | 234,000 |
1984/01/11 | 683 | 685 | 676 | 676 | 229,000 |
1984/01/10 | 671 | 689 | 671 | 686 | 418,000 |
1984/01/09 | 667 | 681 | 667 | 681 | 187,000 |
1984/01/07 | 670 | 670 | 667 | 667 | 55,000 |
1984/01/06 | 685 | 690 | 677 | 680 | 245,000 |
1984/01/05 | 677 | 690 | 677 | 680 | 209,000 |
1984/01/04 | 695 | 698 | 682 | 686 | 147,000 |