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 |
|---|---|---|---|---|---|
| 1990/12/28 | 940 | 945 | 921 | 922 | 87,000 |
| 1990/12/27 | 963 | 963 | 951 | 960 | 63,000 |
| 1990/12/26 | 969 | 969 | 955 | 955 | 73,000 |
| 1990/12/25 | 980 | 990 | 968 | 968 | 129,000 |
| 1990/12/21 | 1,000 | 1,000 | 985 | 1,000 | 133,000 |
| 1990/12/20 | 1,030 | 1,050 | 1,010 | 1,020 | 75,000 |
| 1990/12/19 | 1,080 | 1,080 | 1,030 | 1,040 | 64,000 |
| 1990/12/18 | 1,070 | 1,090 | 1,050 | 1,050 | 40,000 |
| 1990/12/17 | 1,030 | 1,090 | 1,030 | 1,090 | 64,000 |
| 1990/12/14 | 1,090 | 1,090 | 1,050 | 1,050 | 216,000 |
| 1990/12/13 | 1,070 | 1,070 | 1,030 | 1,070 | 190,000 |
| 1990/12/12 | 1,090 | 1,090 | 1,070 | 1,070 | 99,000 |
| 1990/12/11 | 1,010 | 1,070 | 1,010 | 1,070 | 124,000 |
| 1990/12/10 | 1,050 | 1,050 | 1,030 | 1,030 | 65,000 |
| 1990/12/07 | 1,040 | 1,040 | 1,030 | 1,030 | 160,000 |
| 1990/12/06 | 940 | 951 | 930 | 940 | 69,000 |
| 1990/12/05 | 959 | 959 | 910 | 930 | 74,000 |
| 1990/12/04 | 961 | 961 | 920 | 950 | 33,000 |
| 1990/12/03 | 980 | 981 | 970 | 970 | 66,000 |
| 1990/11/30 | 920 | 960 | 920 | 950 | 92,000 |
| 1990/11/29 | 986 | 986 | 940 | 950 | 69,000 |
| 1990/11/28 | 1,010 | 1,010 | 990 | 1,000 | 66,000 |
| 1990/11/27 | 1,020 | 1,050 | 1,010 | 1,010 | 58,000 |
| 1990/11/26 | 1,030 | 1,040 | 1,020 | 1,020 | 85,000 |
| 1990/11/22 | 1,020 | 1,040 | 1,010 | 1,010 | 91,000 |
| 1990/11/21 | 1,010 | 1,020 | 1,000 | 1,020 | 98,000 |
| 1990/11/20 | 1,030 | 1,060 | 1,010 | 1,060 | 135,000 |
| 1990/11/19 | 1,060 | 1,070 | 1,030 | 1,030 | 199,000 |
| 1990/11/16 | 1,060 | 1,080 | 1,050 | 1,060 | 76,000 |
| 1990/11/15 | 1,110 | 1,110 | 1,080 | 1,080 | 33,000 |
| 1990/11/14 | 1,090 | 1,110 | 1,090 | 1,110 | 90,000 |
| 1990/11/13 | 1,120 | 1,160 | 1,100 | 1,130 | 175,000 |
| 1990/11/09 | 1,090 | 1,110 | 1,080 | 1,100 | 78,000 |
| 1990/11/08 | 1,060 | 1,130 | 1,030 | 1,130 | 169,000 |
| 1990/11/07 | 1,070 | 1,100 | 1,070 | 1,100 | 218,000 |
| 1990/11/06 | 1,160 | 1,160 | 1,090 | 1,110 | 82,000 |
| 1990/11/05 | 1,160 | 1,160 | 1,130 | 1,140 | 190,000 |
| 1990/11/02 | 1,150 | 1,160 | 1,130 | 1,140 | 270,000 |
| 1990/11/01 | 1,180 | 1,200 | 1,180 | 1,180 | 347,000 |
| 1990/10/31 | 1,240 | 1,250 | 1,200 | 1,200 | 466,000 |
| 1990/10/30 | 1,180 | 1,250 | 1,170 | 1,240 | 1,000,000 |
| 1990/10/29 | 1,140 | 1,180 | 1,140 | 1,180 | 146,000 |
| 1990/10/26 | 1,180 | 1,180 | 1,140 | 1,140 | 153,000 |
| 1990/10/25 | 1,180 | 1,180 | 1,160 | 1,180 | 166,000 |
| 1990/10/24 | 1,160 | 1,160 | 1,140 | 1,140 | 116,000 |
| 1990/10/23 | 1,150 | 1,180 | 1,130 | 1,140 | 389,000 |
| 1990/10/22 | 1,100 | 1,110 | 1,090 | 1,090 | 146,000 |
| 1990/10/19 | 1,100 | 1,130 | 1,080 | 1,080 | 456,000 |
| 1990/10/18 | 1,050 | 1,080 | 1,050 | 1,060 | 286,000 |
| 1990/10/17 | 1,030 | 1,060 | 1,000 | 1,050 | 298,000 |
| 1990/10/16 | 1,000 | 1,010 | 990 | 1,000 | 205,000 |
| 1990/10/15 | 990 | 1,010 | 980 | 980 | 214,000 |
| 1990/10/12 | 950 | 970 | 950 | 970 | 76,000 |
| 1990/10/11 | 950 | 970 | 950 | 970 | 61,000 |
| 1990/10/09 | 990 | 1,010 | 985 | 985 | 224,000 |
| 1990/10/08 | 935 | 980 | 935 | 970 | 152,000 |
| 1990/10/05 | 936 | 960 | 936 | 945 | 158,000 |
| 1990/10/04 | 919 | 926 | 919 | 926 | 110,000 |
| 1990/10/03 | 920 | 955 | 918 | 928 | 331,000 |
| 1990/10/02 | 880 | 920 | 880 | 920 | 200,000 |
| 1990/10/01 | 890 | 891 | 830 | 830 | 234,000 |
| 1990/09/27 | 970 | 970 | 950 | 950 | 214,000 |
| 1990/09/26 | 1,020 | 1,020 | 970 | 980 | 147,000 |
| 1990/09/25 | 1,020 | 1,040 | 1,010 | 1,020 | 153,000 |
| 1990/09/21 | 1,040 | 1,080 | 1,030 | 1,080 | 346,000 |
| 1990/09/20 | 1,100 | 1,100 | 1,050 | 1,050 | 145,000 |
| 1990/09/19 | 1,120 | 1,130 | 1,100 | 1,100 | 70,000 |
| 1990/09/18 | 1,150 | 1,150 | 1,100 | 1,120 | 89,000 |
| 1990/09/17 | 1,180 | 1,200 | 1,130 | 1,180 | 183,000 |
| 1990/09/14 | 1,160 | 1,170 | 1,140 | 1,170 | 96,000 |
| 1990/09/13 | 1,150 | 1,160 | 1,130 | 1,140 | 130,000 |
| 1990/09/12 | 1,120 | 1,160 | 1,120 | 1,160 | 128,000 |
| 1990/09/11 | 1,170 | 1,170 | 1,130 | 1,160 | 131,000 |
| 1990/09/10 | 1,110 | 1,170 | 1,110 | 1,170 | 203,000 |
| 1990/09/07 | 1,070 | 1,130 | 1,050 | 1,090 | 276,000 |
| 1990/09/06 | 1,110 | 1,110 | 1,060 | 1,070 | 194,000 |
| 1990/09/05 | 1,140 | 1,150 | 1,050 | 1,130 | 143,000 |
| 1990/09/04 | 1,180 | 1,190 | 1,140 | 1,150 | 63,000 |
| 1990/09/03 | 1,230 | 1,230 | 1,180 | 1,190 | 125,000 |
| 1990/08/31 | 1,180 | 1,200 | 1,160 | 1,170 | 263,000 |
| 1990/08/30 | 1,090 | 1,200 | 1,080 | 1,200 | 314,000 |
| 1990/08/29 | 1,110 | 1,110 | 1,080 | 1,090 | 253,000 |
| 1990/08/28 | 1,160 | 1,160 | 1,110 | 1,120 | 272,000 |
| 1990/08/27 | 1,060 | 1,090 | 1,050 | 1,090 | 169,000 |
| 1990/08/24 | 1,000 | 1,080 | 1,000 | 1,000 | 270,000 |
| 1990/08/23 | 1,090 | 1,110 | 1,000 | 1,020 | 397,000 |
| 1990/08/22 | 1,160 | 1,160 | 1,110 | 1,150 | 178,000 |
| 1990/08/21 | 1,200 | 1,220 | 1,180 | 1,180 | 103,000 |
| 1990/08/20 | 1,200 | 1,210 | 1,180 | 1,200 | 50,000 |
| 1990/08/17 | 1,220 | 1,220 | 1,180 | 1,210 | 113,000 |
| 1990/08/16 | 1,220 | 1,240 | 1,210 | 1,240 | 91,000 |
| 1990/08/15 | 1,200 | 1,270 | 1,200 | 1,270 | 288,000 |
| 1990/08/14 | 1,220 | 1,220 | 1,180 | 1,180 | 185,000 |
| 1990/08/13 | 1,280 | 1,280 | 1,140 | 1,180 | 160,000 |
| 1990/08/10 | 1,300 | 1,300 | 1,260 | 1,280 | 120,000 |
| 1990/08/09 | 1,350 | 1,350 | 1,280 | 1,280 | 298,000 |
| 1990/08/08 | 1,300 | 1,340 | 1,250 | 1,310 | 213,000 |
| 1990/08/07 | 1,200 | 1,320 | 1,200 | 1,280 | 244,000 |
| 1990/08/06 | 1,350 | 1,370 | 1,300 | 1,300 | 154,000 |
| 1990/08/03 | 1,410 | 1,440 | 1,400 | 1,410 | 130,000 |
| 1990/08/02 | 1,460 | 1,470 | 1,420 | 1,440 | 157,000 |
| 1990/08/01 | 1,490 | 1,500 | 1,470 | 1,480 | 157,000 |
| 1990/07/31 | 1,450 | 1,470 | 1,440 | 1,450 | 169,000 |
| 1990/07/30 | 1,450 | 1,450 | 1,420 | 1,430 | 216,000 |
| 1990/07/27 | 1,480 | 1,480 | 1,450 | 1,450 | 342,000 |
| 1990/07/26 | 1,500 | 1,520 | 1,480 | 1,490 | 191,000 |
| 1990/07/25 | 1,480 | 1,530 | 1,480 | 1,500 | 336,000 |
| 1990/07/24 | 1,490 | 1,530 | 1,490 | 1,510 | 257,000 |
| 1990/07/23 | 1,560 | 1,570 | 1,520 | 1,520 | 193,000 |
| 1990/07/20 | 1,560 | 1,580 | 1,560 | 1,560 | 396,000 |
| 1990/07/19 | 1,610 | 1,620 | 1,590 | 1,600 | 656,000 |
| 1990/07/18 | 1,620 | 1,640 | 1,580 | 1,590 | 888,000 |
| 1990/07/17 | 1,650 | 1,660 | 1,610 | 1,610 | 1,174,000 |
| 1990/07/16 | 1,570 | 1,640 | 1,560 | 1,640 | 3,393,000 |
| 1990/07/13 | 1,570 | 1,580 | 1,530 | 1,560 | 681,000 |
| 1990/07/12 | 1,540 | 1,590 | 1,540 | 1,570 | 2,400,000 |
| 1990/07/11 | 1,510 | 1,530 | 1,500 | 1,530 | 402,000 |
| 1990/07/10 | 1,490 | 1,530 | 1,490 | 1,500 | 642,000 |
| 1990/07/09 | 1,520 | 1,520 | 1,470 | 1,480 | 385,000 |
| 1990/07/06 | 1,510 | 1,510 | 1,480 | 1,500 | 455,000 |
| 1990/07/05 | 1,520 | 1,530 | 1,500 | 1,520 | 758,000 |
| 1990/07/04 | 1,520 | 1,550 | 1,510 | 1,530 | 2,532,000 |
| 1990/07/03 | 1,460 | 1,530 | 1,460 | 1,520 | 4,439,000 |
| 1990/07/02 | 1,400 | 1,460 | 1,390 | 1,460 | 1,537,000 |
| 1990/06/29 | 1,410 | 1,420 | 1,390 | 1,390 | 788,000 |
| 1990/06/28 | 1,330 | 1,410 | 1,330 | 1,400 | 752,000 |
| 1990/06/27 | 1,320 | 1,340 | 1,300 | 1,320 | 303,000 |
| 1990/06/26 | 1,300 | 1,330 | 1,300 | 1,330 | 180,000 |
| 1990/06/25 | 1,320 | 1,330 | 1,290 | 1,300 | 223,000 |
| 1990/06/22 | 1,310 | 1,310 | 1,300 | 1,300 | 238,000 |
| 1990/06/21 | 1,330 | 1,330 | 1,310 | 1,310 | 215,000 |
| 1990/06/20 | 1,310 | 1,330 | 1,300 | 1,300 | 188,000 |
| 1990/06/19 | 1,330 | 1,340 | 1,310 | 1,310 | 127,000 |
| 1990/06/18 | 1,330 | 1,330 | 1,310 | 1,330 | 207,000 |
| 1990/06/15 | 1,320 | 1,350 | 1,320 | 1,340 | 321,000 |
| 1990/06/14 | 1,300 | 1,320 | 1,300 | 1,300 | 81,000 |
| 1990/06/13 | 1,300 | 1,320 | 1,290 | 1,300 | 178,000 |
| 1990/06/12 | 1,310 | 1,310 | 1,300 | 1,300 | 152,000 |
| 1990/06/11 | 1,310 | 1,330 | 1,300 | 1,320 | 177,000 |
| 1990/06/08 | 1,320 | 1,350 | 1,320 | 1,330 | 404,000 |
| 1990/06/07 | 1,300 | 1,330 | 1,300 | 1,320 | 210,000 |
| 1990/06/06 | 1,330 | 1,340 | 1,310 | 1,310 | 273,000 |
| 1990/06/05 | 1,320 | 1,340 | 1,310 | 1,330 | 200,000 |
| 1990/06/04 | 1,300 | 1,330 | 1,300 | 1,310 | 142,000 |
| 1990/06/01 | 1,320 | 1,330 | 1,310 | 1,330 | 130,000 |
| 1990/05/31 | 1,320 | 1,330 | 1,320 | 1,320 | 173,000 |
| 1990/05/30 | 1,310 | 1,350 | 1,300 | 1,340 | 212,000 |
| 1990/05/29 | 1,320 | 1,320 | 1,310 | 1,310 | 157,000 |
| 1990/05/28 | 1,330 | 1,340 | 1,310 | 1,320 | 221,000 |
| 1990/05/25 | 1,320 | 1,320 | 1,290 | 1,290 | 54,000 |
| 1990/05/24 | 1,290 | 1,300 | 1,290 | 1,300 | 116,000 |
| 1990/05/23 | 1,320 | 1,320 | 1,290 | 1,300 | 172,000 |
| 1990/05/22 | 1,280 | 1,290 | 1,260 | 1,280 | 267,000 |
| 1990/05/21 | 1,300 | 1,310 | 1,300 | 1,300 | 148,000 |
| 1990/05/18 | 1,320 | 1,330 | 1,300 | 1,300 | 131,000 |
| 1990/05/17 | 1,320 | 1,340 | 1,320 | 1,320 | 143,000 |
| 1990/05/16 | 1,330 | 1,350 | 1,320 | 1,320 | 164,000 |
| 1990/05/15 | 1,360 | 1,360 | 1,340 | 1,340 | 504,000 |
| 1990/05/14 | 1,340 | 1,360 | 1,320 | 1,350 | 1,318,000 |
| 1990/05/11 | 1,310 | 1,350 | 1,300 | 1,310 | 965,000 |
| 1990/05/10 | 1,250 | 1,300 | 1,250 | 1,290 | 501,000 |
| 1990/05/09 | 1,260 | 1,290 | 1,250 | 1,260 | 421,000 |
| 1990/05/08 | 1,250 | 1,270 | 1,250 | 1,270 | 201,000 |
| 1990/05/07 | 1,250 | 1,280 | 1,250 | 1,260 | 226,000 |
| 1990/05/02 | 1,200 | 1,240 | 1,200 | 1,240 | 112,000 |
| 1990/05/01 | 1,220 | 1,240 | 1,220 | 1,220 | 65,000 |
| 1990/04/27 | 1,230 | 1,230 | 1,220 | 1,220 | 215,000 |
| 1990/04/26 | 1,150 | 1,190 | 1,150 | 1,190 | 272,000 |
| 1990/04/25 | 1,160 | 1,190 | 1,160 | 1,160 | 266,000 |
| 1990/04/24 | 1,160 | 1,200 | 1,150 | 1,180 | 211,000 |
| 1990/04/23 | 1,180 | 1,220 | 1,180 | 1,200 | 143,000 |
| 1990/04/20 | 1,240 | 1,260 | 1,210 | 1,220 | 214,000 |
| 1990/04/19 | 1,240 | 1,250 | 1,200 | 1,240 | 397,000 |
| 1990/04/18 | 1,140 | 1,210 | 1,130 | 1,200 | 396,000 |
| 1990/04/17 | 1,150 | 1,170 | 1,150 | 1,160 | 267,000 |
| 1990/04/16 | 1,130 | 1,180 | 1,130 | 1,170 | 240,000 |
| 1990/04/13 | 1,150 | 1,210 | 1,150 | 1,170 | 226,000 |
| 1990/04/12 | 1,200 | 1,220 | 1,180 | 1,190 | 243,000 |
| 1990/04/11 | 1,190 | 1,230 | 1,180 | 1,190 | 223,000 |
| 1990/04/10 | 1,230 | 1,240 | 1,200 | 1,210 | 165,000 |
| 1990/04/09 | 1,220 | 1,280 | 1,210 | 1,250 | 389,000 |
| 1990/04/06 | 1,150 | 1,180 | 1,130 | 1,160 | 400,000 |
| 1990/04/05 | 980 | 1,050 | 970 | 1,050 | 1,313,000 |
| 1990/04/04 | 1,250 | 1,280 | 1,060 | 1,060 | 473,000 |
| 1990/04/03 | 1,230 | 1,300 | 1,210 | 1,260 | 275,000 |
| 1990/04/02 | 1,250 | 1,300 | 1,240 | 1,240 | 221,000 |
| 1990/03/30 | 1,360 | 1,380 | 1,350 | 1,370 | 263,000 |
| 1990/03/29 | 1,370 | 1,390 | 1,360 | 1,360 | 416,000 |
| 1990/03/28 | 1,420 | 1,440 | 1,390 | 1,430 | 387,000 |
| 1990/03/27 | 1,390 | 1,460 | 1,360 | 1,460 | 893,000 |
| 1990/03/26 | 1,350 | 1,370 | 1,340 | 1,370 | 419,000 |
| 1990/03/23 | 1,330 | 1,330 | 1,310 | 1,330 | 380,000 |
| 1990/03/22 | 1,240 | 1,330 | 1,240 | 1,290 | 497,000 |
| 1990/03/20 | 1,310 | 1,340 | 1,280 | 1,320 | 1,098,000 |
| 1990/03/19 | 1,240 | 1,290 | 1,240 | 1,250 | 653,000 |
| 1990/03/16 | 1,490 | 1,550 | 1,490 | 1,540 | 710,000 |
| 1990/03/15 | 1,460 | 1,480 | 1,460 | 1,480 | 622,000 |
| 1990/03/14 | 1,480 | 1,490 | 1,430 | 1,460 | 624,000 |
| 1990/03/13 | 1,520 | 1,540 | 1,500 | 1,500 | 718,000 |
| 1990/03/12 | 1,540 | 1,590 | 1,540 | 1,550 | 1,553,000 |
| 1990/03/09 | 1,530 | 1,570 | 1,530 | 1,570 | 3,073,000 |
| 1990/03/08 | 1,460 | 1,520 | 1,460 | 1,500 | 605,000 |
| 1990/03/07 | 1,500 | 1,510 | 1,460 | 1,480 | 836,000 |
| 1990/03/06 | 1,450 | 1,520 | 1,450 | 1,490 | 2,835,000 |
| 1990/03/05 | 1,440 | 1,460 | 1,420 | 1,440 | 568,000 |
| 1990/03/02 | 1,400 | 1,460 | 1,400 | 1,440 | 708,000 |
| 1990/03/01 | 1,390 | 1,390 | 1,340 | 1,380 | 196,000 |
| 1990/02/28 | 1,370 | 1,390 | 1,360 | 1,370 | 174,000 |
| 1990/02/27 | 1,310 | 1,310 | 1,280 | 1,280 | 133,000 |
| 1990/02/26 | 1,270 | 1,280 | 1,210 | 1,240 | 181,000 |
| 1990/02/23 | 1,360 | 1,370 | 1,300 | 1,300 | 182,000 |
| 1990/02/22 | 1,350 | 1,370 | 1,330 | 1,360 | 122,000 |
| 1990/02/21 | 1,390 | 1,390 | 1,330 | 1,330 | 114,000 |
| 1990/02/20 | 1,410 | 1,410 | 1,370 | 1,370 | 168,000 |
| 1990/02/19 | 1,430 | 1,430 | 1,420 | 1,420 | 102,000 |
| 1990/02/16 | 1,430 | 1,430 | 1,410 | 1,410 | 91,000 |
| 1990/02/15 | 1,400 | 1,430 | 1,400 | 1,420 | 93,000 |
| 1990/02/14 | 1,430 | 1,440 | 1,400 | 1,400 | 172,000 |
| 1990/02/13 | 1,440 | 1,450 | 1,400 | 1,400 | 174,000 |
| 1990/02/09 | 1,440 | 1,440 | 1,430 | 1,440 | 43,000 |
| 1990/02/08 | 1,450 | 1,450 | 1,420 | 1,430 | 101,000 |
| 1990/02/07 | 1,450 | 1,450 | 1,430 | 1,440 | 218,000 |
| 1990/02/06 | 1,430 | 1,460 | 1,420 | 1,430 | 427,000 |
| 1990/02/05 | 1,440 | 1,450 | 1,420 | 1,430 | 453,000 |
| 1990/02/02 | 1,440 | 1,480 | 1,430 | 1,440 | 1,460,000 |
| 1990/02/01 | 1,440 | 1,450 | 1,410 | 1,430 | 576,000 |
| 1990/01/31 | 1,430 | 1,440 | 1,410 | 1,410 | 861,000 |
| 1990/01/30 | 1,390 | 1,450 | 1,380 | 1,430 | 1,655,000 |
| 1990/01/29 | 1,320 | 1,370 | 1,320 | 1,370 | 299,000 |
| 1990/01/26 | 1,300 | 1,350 | 1,300 | 1,300 | 875,000 |
| 1990/01/25 | 1,330 | 1,330 | 1,290 | 1,320 | 194,000 |
| 1990/01/24 | 1,350 | 1,360 | 1,300 | 1,330 | 142,000 |
| 1990/01/23 | 1,340 | 1,360 | 1,330 | 1,350 | 115,000 |
| 1990/01/22 | 1,370 | 1,370 | 1,340 | 1,360 | 94,000 |
| 1990/01/19 | 1,330 | 1,370 | 1,320 | 1,350 | 278,000 |
| 1990/01/18 | 1,340 | 1,350 | 1,320 | 1,320 | 99,000 |
| 1990/01/17 | 1,360 | 1,360 | 1,320 | 1,320 | 144,000 |
| 1990/01/16 | 1,360 | 1,360 | 1,350 | 1,350 | 136,000 |
| 1990/01/12 | 1,370 | 1,380 | 1,360 | 1,360 | 81,000 |
| 1990/01/11 | 1,360 | 1,380 | 1,350 | 1,370 | 168,000 |
| 1990/01/10 | 1,350 | 1,370 | 1,350 | 1,350 | 105,000 |
| 1990/01/09 | 1,360 | 1,370 | 1,350 | 1,350 | 78,000 |
| 1990/01/08 | 1,390 | 1,390 | 1,350 | 1,350 | 112,000 |
| 1990/01/05 | 1,380 | 1,400 | 1,350 | 1,350 | 231,000 |
| 1990/01/04 | 1,370 | 1,380 | 1,370 | 1,370 | 34,000 |