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 |
|---|---|---|---|---|---|
| 1985/12/28 | 968 | 970 | 964 | 965 | 127,000 |
| 1985/12/27 | 970 | 975 | 963 | 965 | 347,000 |
| 1985/12/26 | 965 | 985 | 960 | 970 | 1,127,000 |
| 1985/12/25 | 960 | 960 | 955 | 958 | 197,000 |
| 1985/12/24 | 961 | 961 | 950 | 953 | 325,000 |
| 1985/12/23 | 963 | 963 | 950 | 958 | 479,000 |
| 1985/12/21 | 970 | 970 | 960 | 960 | 451,000 |
| 1985/12/20 | 985 | 995 | 966 | 975 | 4,260,000 |
| 1985/12/19 | 964 | 980 | 958 | 980 | 2,105,000 |
| 1985/12/18 | 930 | 968 | 930 | 958 | 3,600,000 |
| 1985/12/17 | 915 | 930 | 915 | 930 | 219,000 |
| 1985/12/16 | 920 | 935 | 891 | 919 | 275,000 |
| 1985/12/13 | 923 | 933 | 920 | 920 | 559,000 |
| 1985/12/12 | 935 | 940 | 919 | 933 | 1,275,000 |
| 1985/12/11 | 921 | 936 | 921 | 932 | 906,000 |
| 1985/12/10 | 901 | 920 | 900 | 915 | 247,000 |
| 1985/12/09 | 904 | 905 | 896 | 900 | 68,000 |
| 1985/12/07 | 895 | 905 | 891 | 905 | 115,000 |
| 1985/12/06 | 895 | 904 | 890 | 895 | 240,000 |
| 1985/12/05 | 920 | 920 | 905 | 905 | 213,000 |
| 1985/12/04 | 914 | 915 | 906 | 915 | 271,000 |
| 1985/12/03 | 930 | 935 | 918 | 920 | 312,000 |
| 1985/12/02 | 930 | 945 | 923 | 925 | 735,000 |
| 1985/11/30 | 929 | 935 | 915 | 927 | 136,000 |
| 1985/11/29 | 959 | 959 | 933 | 939 | 1,713,000 |
| 1985/11/28 | 933 | 950 | 927 | 950 | 3,732,000 |
| 1985/11/27 | 928 | 943 | 919 | 930 | 3,714,000 |
| 1985/11/26 | 910 | 930 | 902 | 918 | 1,426,000 |
| 1985/11/25 | 890 | 898 | 887 | 898 | 672,000 |
| 1985/11/22 | 885 | 885 | 873 | 880 | 292,000 |
| 1985/11/21 | 866 | 870 | 859 | 865 | 84,000 |
| 1985/11/20 | 860 | 870 | 855 | 860 | 132,000 |
| 1985/11/19 | 865 | 865 | 852 | 853 | 35,000 |
| 1985/11/18 | 870 | 870 | 855 | 856 | 31,000 |
| 1985/11/16 | 860 | 879 | 851 | 870 | 122,000 |
| 1985/11/15 | 848 | 851 | 840 | 850 | 161,000 |
| 1985/11/14 | 856 | 856 | 850 | 850 | 143,000 |
| 1985/11/13 | 867 | 867 | 856 | 856 | 171,000 |
| 1985/11/12 | 860 | 865 | 856 | 865 | 98,000 |
| 1985/11/11 | 877 | 877 | 867 | 870 | 63,000 |
| 1985/11/08 | 869 | 875 | 865 | 867 | 139,000 |
| 1985/11/07 | 865 | 865 | 856 | 860 | 29,000 |
| 1985/11/06 | 860 | 865 | 855 | 865 | 14,000 |
| 1985/11/05 | 857 | 860 | 850 | 850 | 109,000 |
| 1985/11/02 | 870 | 870 | 860 | 860 | 78,000 |
| 1985/11/01 | 870 | 870 | 865 | 870 | 137,000 |
| 1985/10/31 | 862 | 865 | 860 | 860 | 67,000 |
| 1985/10/30 | 875 | 875 | 860 | 860 | 19,000 |
| 1985/10/29 | 875 | 883 | 870 | 875 | 119,000 |
| 1985/10/28 | 875 | 885 | 870 | 870 | 51,000 |
| 1985/10/26 | 857 | 857 | 846 | 855 | 216,000 |
| 1985/10/25 | 863 | 864 | 855 | 856 | 86,000 |
| 1985/10/24 | 880 | 880 | 862 | 862 | 47,000 |
| 1985/10/23 | 861 | 871 | 861 | 871 | 80,000 |
| 1985/10/22 | 860 | 870 | 855 | 864 | 139,000 |
| 1985/10/21 | 870 | 872 | 868 | 870 | 123,000 |
| 1985/10/19 | 875 | 875 | 866 | 870 | 163,000 |
| 1985/10/18 | 884 | 888 | 873 | 875 | 182,000 |
| 1985/10/17 | 900 | 910 | 890 | 894 | 105,000 |
| 1985/10/16 | 910 | 910 | 895 | 900 | 302,000 |
| 1985/10/15 | 922 | 930 | 914 | 915 | 470,000 |
| 1985/10/14 | 910 | 925 | 905 | 919 | 271,000 |
| 1985/10/11 | 902 | 912 | 890 | 900 | 283,000 |
| 1985/10/09 | 905 | 915 | 901 | 911 | 135,000 |
| 1985/10/08 | 915 | 924 | 900 | 914 | 467,000 |
| 1985/10/07 | 900 | 924 | 900 | 910 | 212,000 |
| 1985/10/05 | 915 | 918 | 890 | 900 | 210,000 |
| 1985/10/04 | 923 | 925 | 913 | 918 | 361,000 |
| 1985/10/03 | 934 | 934 | 910 | 913 | 585,000 |
| 1985/10/02 | 919 | 944 | 913 | 935 | 1,707,000 |
| 1985/10/01 | 888 | 905 | 886 | 899 | 494,000 |
| 1985/09/30 | 875 | 885 | 861 | 880 | 197,000 |
| 1985/09/28 | 876 | 882 | 872 | 880 | 95,000 |
| 1985/09/27 | 885 | 888 | 878 | 885 | 285,000 |
| 1985/09/26 | 875 | 890 | 875 | 881 | 388,000 |
| 1985/09/25 | 872 | 879 | 870 | 871 | 265,000 |
| 1985/09/24 | 870 | 870 | 866 | 870 | 158,000 |
| 1985/09/21 | 864 | 869 | 854 | 869 | 345,000 |
| 1985/09/20 | 870 | 875 | 863 | 865 | 662,000 |
| 1985/09/19 | 850 | 860 | 848 | 855 | 384,000 |
| 1985/09/18 | 824 | 836 | 824 | 836 | 383,000 |
| 1985/09/17 | 832 | 833 | 810 | 810 | 259,000 |
| 1985/09/13 | 845 | 845 | 836 | 842 | 291,000 |
| 1985/09/12 | 846 | 846 | 842 | 842 | 119,000 |
| 1985/09/11 | 843 | 849 | 843 | 849 | 245,000 |
| 1985/09/10 | 845 | 850 | 841 | 845 | 998,000 |
| 1985/09/09 | 845 | 848 | 845 | 845 | 286,000 |
| 1985/09/07 | 845 | 850 | 845 | 845 | 67,000 |
| 1985/09/06 | 850 | 850 | 845 | 845 | 138,000 |
| 1985/09/05 | 845 | 854 | 845 | 850 | 279,000 |
| 1985/09/04 | 845 | 850 | 845 | 846 | 342,000 |
| 1985/09/03 | 845 | 852 | 840 | 845 | 290,000 |
| 1985/09/02 | 850 | 855 | 846 | 847 | 255,000 |
| 1985/08/31 | 845 | 860 | 845 | 855 | 51,000 |
| 1985/08/30 | 862 | 862 | 841 | 849 | 432,000 |
| 1985/08/29 | 870 | 873 | 865 | 865 | 121,000 |
| 1985/08/28 | 878 | 880 | 870 | 871 | 532,000 |
| 1985/08/27 | 893 | 893 | 878 | 888 | 168,000 |
| 1985/08/26 | 890 | 900 | 876 | 883 | 92,000 |
| 1985/08/24 | 890 | 895 | 881 | 892 | 328,000 |
| 1985/08/23 | 899 | 900 | 895 | 896 | 143,000 |
| 1985/08/22 | 903 | 903 | 896 | 900 | 180,000 |
| 1985/08/21 | 895 | 905 | 895 | 896 | 308,000 |
| 1985/08/20 | 901 | 901 | 883 | 885 | 267,000 |
| 1985/08/19 | 901 | 905 | 900 | 901 | 131,000 |
| 1985/08/17 | 908 | 919 | 905 | 910 | 172,000 |
| 1985/08/16 | 929 | 930 | 907 | 910 | 1,457,000 |
| 1985/08/15 | 900 | 926 | 900 | 920 | 1,869,000 |
| 1985/08/14 | 881 | 881 | 872 | 880 | 357,000 |
| 1985/08/13 | 856 | 861 | 846 | 861 | 285,000 |
| 1985/08/12 | 845 | 851 | 845 | 850 | 362,000 |
| 1985/08/09 | 842 | 852 | 821 | 850 | 195,000 |
| 1985/08/08 | 852 | 858 | 848 | 852 | 271,000 |
| 1985/08/07 | 849 | 849 | 841 | 848 | 177,000 |
| 1985/08/06 | 829 | 855 | 824 | 840 | 174,000 |
| 1985/08/05 | 828 | 828 | 815 | 825 | 75,000 |
| 1985/08/03 | 805 | 830 | 805 | 830 | 49,000 |
| 1985/08/02 | 805 | 815 | 801 | 801 | 182,000 |
| 1985/08/01 | 820 | 826 | 820 | 825 | 57,000 |
| 1985/07/31 | 800 | 825 | 800 | 816 | 45,000 |
| 1985/07/30 | 828 | 828 | 790 | 800 | 143,000 |
| 1985/07/29 | 831 | 831 | 821 | 822 | 67,000 |
| 1985/07/27 | 825 | 833 | 821 | 828 | 68,000 |
| 1985/07/26 | 835 | 835 | 820 | 821 | 204,000 |
| 1985/07/25 | 836 | 837 | 824 | 830 | 329,000 |
| 1985/07/24 | 840 | 842 | 835 | 839 | 175,000 |
| 1985/07/23 | 830 | 831 | 825 | 830 | 312,000 |
| 1985/07/22 | 835 | 842 | 835 | 837 | 53,000 |
| 1985/07/20 | 830 | 835 | 830 | 835 | 79,000 |
| 1985/07/19 | 826 | 840 | 826 | 828 | 124,000 |
| 1985/07/18 | 810 | 825 | 810 | 820 | 146,000 |
| 1985/07/17 | 806 | 820 | 806 | 820 | 99,000 |
| 1985/07/16 | 801 | 810 | 800 | 805 | 158,000 |
| 1985/07/15 | 810 | 810 | 793 | 805 | 129,000 |
| 1985/07/12 | 825 | 835 | 810 | 815 | 214,000 |
| 1985/07/11 | 845 | 849 | 835 | 835 | 134,000 |
| 1985/07/10 | 846 | 855 | 845 | 850 | 169,000 |
| 1985/07/09 | 850 | 850 | 846 | 846 | 85,000 |
| 1985/07/08 | 862 | 870 | 841 | 845 | 374,000 |
| 1985/07/06 | 852 | 860 | 852 | 852 | 75,000 |
| 1985/07/05 | 869 | 870 | 854 | 857 | 246,000 |
| 1985/07/04 | 852 | 865 | 852 | 863 | 287,000 |
| 1985/07/03 | 850 | 858 | 849 | 850 | 159,000 |
| 1985/07/02 | 854 | 865 | 845 | 845 | 209,000 |
| 1985/07/01 | 861 | 870 | 853 | 853 | 339,000 |
| 1985/06/29 | 859 | 875 | 859 | 861 | 122,000 |
| 1985/06/28 | 860 | 875 | 855 | 857 | 178,000 |
| 1985/06/27 | 862 | 864 | 852 | 857 | 178,000 |
| 1985/06/26 | 870 | 870 | 856 | 866 | 644,000 |
| 1985/06/25 | 865 | 869 | 861 | 865 | 258,000 |
| 1985/06/24 | 869 | 870 | 855 | 870 | 270,000 |
| 1985/06/22 | 860 | 870 | 859 | 870 | 133,000 |
| 1985/06/21 | 860 | 867 | 856 | 860 | 183,000 |
| 1985/06/20 | 869 | 875 | 856 | 869 | 424,000 |
| 1985/06/19 | 872 | 879 | 865 | 870 | 409,000 |
| 1985/06/18 | 874 | 885 | 865 | 880 | 397,000 |
| 1985/06/17 | 870 | 875 | 860 | 870 | 183,000 |
| 1985/06/15 | 865 | 880 | 856 | 860 | 347,000 |
| 1985/06/14 | 875 | 885 | 865 | 868 | 549,000 |
| 1985/06/13 | 896 | 900 | 876 | 885 | 566,000 |
| 1985/06/12 | 902 | 921 | 900 | 905 | 1,639,000 |
| 1985/06/11 | 879 | 900 | 879 | 900 | 720,000 |
| 1985/06/10 | 900 | 900 | 865 | 875 | 354,000 |
| 1985/06/07 | 893 | 910 | 881 | 902 | 2,005,000 |
| 1985/06/06 | 880 | 906 | 877 | 888 | 3,592,000 |
| 1985/06/05 | 868 | 887 | 862 | 870 | 1,603,000 |
| 1985/06/04 | 822 | 860 | 820 | 858 | 925,000 |
| 1985/06/03 | 855 | 857 | 827 | 830 | 442,000 |
| 1985/06/01 | 840 | 850 | 839 | 850 | 554,000 |
| 1985/05/31 | 858 | 864 | 845 | 845 | 1,266,000 |
| 1985/05/30 | 830 | 840 | 825 | 839 | 988,000 |
| 1985/05/29 | 841 | 841 | 823 | 827 | 1,063,000 |
| 1985/05/28 | 850 | 854 | 842 | 842 | 725,000 |
| 1985/05/27 | 859 | 862 | 842 | 848 | 722,000 |
| 1985/05/25 | 848 | 873 | 841 | 855 | 3,450,000 |
| 1985/05/24 | 831 | 860 | 823 | 849 | 3,030,000 |
| 1985/05/23 | 815 | 832 | 808 | 830 | 2,475,000 |
| 1985/05/22 | 802 | 828 | 800 | 813 | 3,148,000 |
| 1985/05/21 | 804 | 808 | 792 | 792 | 1,697,000 |
| 1985/05/20 | 786 | 800 | 785 | 796 | 1,181,000 |
| 1985/05/18 | 786 | 786 | 780 | 783 | 231,000 |
| 1985/05/17 | 785 | 790 | 776 | 780 | 1,729,000 |
| 1985/05/16 | 759 | 775 | 755 | 775 | 208,000 |
| 1985/05/15 | 753 | 755 | 748 | 755 | 142,000 |
| 1985/05/14 | 764 | 765 | 740 | 752 | 193,000 |
| 1985/05/13 | 763 | 765 | 750 | 757 | 113,000 |
| 1985/05/10 | 755 | 770 | 755 | 765 | 360,000 |
| 1985/05/09 | 755 | 775 | 755 | 770 | 651,000 |
| 1985/05/08 | 745 | 755 | 743 | 755 | 334,000 |
| 1985/05/07 | 745 | 745 | 738 | 743 | 271,000 |
| 1985/05/04 | 740 | 745 | 740 | 745 | 66,000 |
| 1985/05/02 | 749 | 750 | 741 | 750 | 101,000 |
| 1985/05/01 | 740 | 753 | 730 | 753 | 243,000 |
| 1985/04/30 | 739 | 745 | 739 | 740 | 27,000 |
| 1985/04/27 | 727 | 734 | 727 | 729 | 86,000 |
| 1985/04/26 | 745 | 745 | 725 | 726 | 266,000 |
| 1985/04/25 | 736 | 745 | 736 | 736 | 130,000 |
| 1985/04/24 | 740 | 745 | 740 | 740 | 34,000 |
| 1985/04/23 | 750 | 750 | 740 | 740 | 87,000 |
| 1985/04/22 | 755 | 765 | 740 | 751 | 383,000 |
| 1985/04/20 | 731 | 755 | 731 | 755 | 185,000 |
| 1985/04/19 | 726 | 740 | 726 | 734 | 165,000 |
| 1985/04/18 | 750 | 753 | 725 | 734 | 313,000 |
| 1985/04/17 | 735 | 740 | 730 | 740 | 173,000 |
| 1985/04/16 | 766 | 766 | 710 | 715 | 245,000 |
| 1985/04/15 | 780 | 783 | 766 | 766 | 367,000 |
| 1985/04/12 | 789 | 789 | 770 | 779 | 640,000 |
| 1985/04/11 | 799 | 804 | 778 | 785 | 1,497,000 |
| 1985/04/10 | 770 | 809 | 770 | 805 | 4,572,000 |
| 1985/04/09 | 770 | 770 | 750 | 750 | 935,000 |
| 1985/04/08 | 746 | 746 | 730 | 730 | 127,000 |
| 1985/04/06 | 742 | 749 | 740 | 745 | 140,000 |
| 1985/04/05 | 745 | 755 | 740 | 750 | 317,000 |
| 1985/04/04 | 734 | 745 | 731 | 735 | 147,000 |
| 1985/04/03 | 735 | 749 | 731 | 736 | 244,000 |
| 1985/04/02 | 725 | 726 | 724 | 725 | 50,000 |
| 1985/04/01 | 730 | 730 | 722 | 723 | 50,000 |
| 1985/03/30 | 739 | 739 | 720 | 720 | 23,000 |
| 1985/03/29 | 735 | 740 | 730 | 730 | 75,000 |
| 1985/03/27 | 701 | 706 | 701 | 706 | 74,000 |
| 1985/03/26 | 723 | 723 | 701 | 701 | 55,000 |
| 1985/03/25 | 730 | 730 | 722 | 722 | 42,000 |
| 1985/03/23 | 730 | 732 | 730 | 730 | 24,000 |
| 1985/03/22 | 733 | 734 | 730 | 730 | 77,000 |
| 1985/03/20 | 735 | 735 | 720 | 730 | 81,000 |
| 1985/03/19 | 735 | 739 | 732 | 735 | 74,000 |
| 1985/03/18 | 739 | 739 | 735 | 739 | 31,000 |
| 1985/03/16 | 740 | 740 | 733 | 739 | 54,000 |
| 1985/03/15 | 730 | 735 | 726 | 731 | 104,000 |
| 1985/03/14 | 722 | 726 | 722 | 726 | 101,000 |
| 1985/03/13 | 720 | 730 | 720 | 722 | 316,000 |
| 1985/03/12 | 722 | 730 | 722 | 727 | 83,000 |
| 1985/03/11 | 730 | 730 | 721 | 722 | 99,000 |
| 1985/03/08 | 720 | 730 | 720 | 730 | 128,000 |
| 1985/03/07 | 720 | 728 | 712 | 724 | 84,000 |
| 1985/03/06 | 711 | 720 | 711 | 715 | 139,000 |
| 1985/03/05 | 720 | 720 | 711 | 711 | 118,000 |
| 1985/03/04 | 715 | 730 | 712 | 713 | 94,000 |
| 1985/03/02 | 712 | 715 | 710 | 715 | 76,000 |
| 1985/03/01 | 706 | 715 | 706 | 712 | 105,000 |
| 1985/02/28 | 708 | 710 | 705 | 708 | 60,000 |
| 1985/02/27 | 710 | 710 | 705 | 708 | 39,000 |
| 1985/02/26 | 715 | 715 | 703 | 710 | 119,000 |
| 1985/02/25 | 720 | 720 | 718 | 718 | 40,000 |
| 1985/02/23 | 716 | 720 | 716 | 716 | 36,000 |
| 1985/02/22 | 715 | 719 | 715 | 715 | 68,000 |
| 1985/02/21 | 720 | 720 | 715 | 715 | 49,000 |
| 1985/02/20 | 721 | 725 | 711 | 720 | 74,000 |
| 1985/02/19 | 726 | 726 | 725 | 725 | 29,000 |
| 1985/02/18 | 730 | 734 | 725 | 725 | 185,000 |
| 1985/02/16 | 735 | 735 | 732 | 732 | 68,000 |
| 1985/02/15 | 738 | 738 | 735 | 735 | 102,000 |
| 1985/02/14 | 740 | 743 | 733 | 737 | 257,000 |
| 1985/02/13 | 745 | 745 | 737 | 738 | 74,000 |
| 1985/02/12 | 745 | 748 | 735 | 736 | 36,000 |
| 1985/02/08 | 748 | 748 | 730 | 735 | 132,000 |
| 1985/02/07 | 731 | 750 | 731 | 749 | 184,000 |
| 1985/02/06 | 735 | 735 | 725 | 725 | 177,000 |
| 1985/02/05 | 740 | 750 | 732 | 735 | 470,000 |
| 1985/02/04 | 742 | 750 | 735 | 740 | 318,000 |
| 1985/02/01 | 745 | 745 | 732 | 732 | 50,000 |
| 1985/01/31 | 751 | 751 | 740 | 740 | 127,000 |
| 1985/01/30 | 746 | 758 | 746 | 758 | 231,000 |
| 1985/01/29 | 754 | 758 | 740 | 740 | 234,000 |
| 1985/01/28 | 750 | 765 | 731 | 750 | 211,000 |
| 1985/01/26 | 741 | 750 | 741 | 750 | 186,000 |
| 1985/01/25 | 738 | 740 | 735 | 740 | 110,000 |
| 1985/01/24 | 739 | 740 | 735 | 740 | 80,000 |
| 1985/01/23 | 735 | 740 | 731 | 733 | 77,000 |
| 1985/01/22 | 750 | 750 | 740 | 740 | 152,000 |
| 1985/01/21 | 740 | 750 | 740 | 741 | 118,000 |
| 1985/01/19 | 736 | 750 | 731 | 731 | 106,000 |
| 1985/01/18 | 750 | 750 | 745 | 746 | 124,000 |
| 1985/01/17 | 748 | 751 | 748 | 748 | 129,000 |
| 1985/01/16 | 761 | 765 | 745 | 747 | 200,000 |
| 1985/01/14 | 763 | 770 | 758 | 762 | 285,000 |
| 1985/01/11 | 777 | 779 | 746 | 762 | 569,000 |
| 1985/01/10 | 768 | 780 | 760 | 773 | 838,000 |
| 1985/01/09 | 772 | 788 | 760 | 770 | 1,993,000 |
| 1985/01/08 | 740 | 772 | 740 | 772 | 963,000 |
| 1985/01/07 | 730 | 742 | 730 | 730 | 207,000 |
| 1985/01/05 | 735 | 745 | 725 | 727 | 293,000 |
| 1985/01/04 | 748 | 764 | 740 | 745 | 502,000 |