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 |
|---|---|---|---|---|---|
| 1991/12/30 | 965 | 990 | 965 | 990 | 75,000 |
| 1991/12/27 | 965 | 965 | 961 | 965 | 172,000 |
| 1991/12/26 | 970 | 970 | 955 | 955 | 33,000 |
| 1991/12/25 | 941 | 960 | 941 | 960 | 83,000 |
| 1991/12/24 | 930 | 950 | 930 | 941 | 71,000 |
| 1991/12/20 | 953 | 955 | 940 | 940 | 203,000 |
| 1991/12/19 | 960 | 960 | 953 | 955 | 91,000 |
| 1991/12/18 | 980 | 980 | 960 | 960 | 79,000 |
| 1991/12/17 | 994 | 994 | 985 | 985 | 97,000 |
| 1991/12/16 | 1,000 | 1,010 | 983 | 995 | 46,000 |
| 1991/12/13 | 970 | 1,010 | 970 | 1,010 | 116,000 |
| 1991/12/12 | 956 | 969 | 956 | 966 | 50,000 |
| 1991/12/11 | 954 | 965 | 952 | 953 | 119,000 |
| 1991/12/10 | 956 | 964 | 950 | 964 | 173,000 |
| 1991/12/09 | 965 | 965 | 955 | 955 | 61,000 |
| 1991/12/06 | 955 | 960 | 955 | 955 | 62,000 |
| 1991/12/05 | 960 | 966 | 960 | 965 | 50,000 |
| 1991/12/04 | 941 | 955 | 941 | 950 | 33,000 |
| 1991/12/03 | 941 | 950 | 941 | 945 | 62,000 |
| 1991/12/02 | 955 | 955 | 940 | 941 | 91,000 |
| 1991/11/29 | 965 | 967 | 960 | 961 | 91,000 |
| 1991/11/28 | 967 | 973 | 967 | 967 | 110,000 |
| 1991/11/27 | 990 | 995 | 975 | 977 | 56,000 |
| 1991/11/26 | 960 | 980 | 960 | 980 | 137,000 |
| 1991/11/25 | 980 | 980 | 965 | 965 | 199,000 |
| 1991/11/22 | 1,000 | 1,010 | 982 | 983 | 170,000 |
| 1991/11/21 | 1,030 | 1,030 | 1,000 | 1,000 | 300,000 |
| 1991/11/20 | 1,030 | 1,040 | 1,020 | 1,040 | 212,000 |
| 1991/11/19 | 1,060 | 1,060 | 1,040 | 1,040 | 53,000 |
| 1991/11/18 | 1,050 | 1,060 | 1,030 | 1,040 | 275,000 |
| 1991/11/15 | 1,070 | 1,090 | 1,050 | 1,080 | 210,000 |
| 1991/11/14 | 1,100 | 1,100 | 1,060 | 1,090 | 69,000 |
| 1991/11/13 | 1,120 | 1,120 | 1,090 | 1,090 | 129,000 |
| 1991/11/12 | 1,110 | 1,130 | 1,100 | 1,110 | 252,000 |
| 1991/11/11 | 1,120 | 1,120 | 1,090 | 1,100 | 198,000 |
| 1991/11/08 | 1,150 | 1,170 | 1,120 | 1,120 | 1,467,000 |
| 1991/11/07 | 1,110 | 1,130 | 1,100 | 1,130 | 422,000 |
| 1991/11/06 | 1,090 | 1,110 | 1,090 | 1,100 | 167,000 |
| 1991/11/05 | 1,110 | 1,120 | 1,100 | 1,110 | 238,000 |
| 1991/11/01 | 1,110 | 1,110 | 1,080 | 1,100 | 114,000 |
| 1991/10/31 | 1,090 | 1,110 | 1,080 | 1,110 | 308,000 |
| 1991/10/30 | 1,120 | 1,120 | 1,080 | 1,100 | 281,000 |
| 1991/10/29 | 1,120 | 1,140 | 1,100 | 1,100 | 221,000 |
| 1991/10/28 | 1,100 | 1,120 | 1,100 | 1,100 | 237,000 |
| 1991/10/25 | 1,120 | 1,120 | 1,090 | 1,110 | 657,000 |
| 1991/10/24 | 1,130 | 1,140 | 1,120 | 1,130 | 521,000 |
| 1991/10/23 | 1,140 | 1,170 | 1,130 | 1,150 | 2,455,000 |
| 1991/10/22 | 1,080 | 1,140 | 1,070 | 1,140 | 1,508,000 |
| 1991/10/21 | 1,070 | 1,080 | 1,050 | 1,080 | 305,000 |
| 1991/10/18 | 1,060 | 1,070 | 1,050 | 1,070 | 150,000 |
| 1991/10/17 | 1,040 | 1,060 | 1,040 | 1,050 | 107,000 |
| 1991/10/16 | 1,060 | 1,070 | 1,040 | 1,050 | 184,000 |
| 1991/10/15 | 1,060 | 1,060 | 1,040 | 1,060 | 248,000 |
| 1991/10/14 | 1,030 | 1,040 | 1,030 | 1,040 | 137,000 |
| 1991/10/11 | 1,020 | 1,040 | 1,010 | 1,040 | 183,000 |
| 1991/10/09 | 1,010 | 1,010 | 1,000 | 1,000 | 253,000 |
| 1991/10/08 | 1,030 | 1,040 | 1,000 | 1,030 | 282,000 |
| 1991/10/07 | 1,050 | 1,050 | 1,030 | 1,050 | 123,000 |
| 1991/10/04 | 1,070 | 1,070 | 1,030 | 1,050 | 546,000 |
| 1991/10/03 | 1,030 | 1,090 | 1,020 | 1,080 | 1,091,000 |
| 1991/10/02 | 1,030 | 1,040 | 1,020 | 1,030 | 293,000 |
| 1991/10/01 | 996 | 1,050 | 990 | 1,040 | 751,000 |
| 1991/09/30 | 983 | 1,000 | 983 | 990 | 521,000 |
| 1991/09/27 | 960 | 982 | 960 | 982 | 517,000 |
| 1991/09/26 | 940 | 949 | 940 | 941 | 220,000 |
| 1991/09/25 | 915 | 930 | 915 | 930 | 67,000 |
| 1991/09/24 | 920 | 920 | 901 | 915 | 109,000 |
| 1991/09/20 | 926 | 930 | 896 | 900 | 140,000 |
| 1991/09/19 | 940 | 950 | 922 | 922 | 219,000 |
| 1991/09/18 | 940 | 940 | 931 | 940 | 144,000 |
| 1991/09/17 | 939 | 943 | 939 | 940 | 80,000 |
| 1991/09/13 | 905 | 929 | 905 | 929 | 194,000 |
| 1991/09/12 | 917 | 917 | 911 | 915 | 60,000 |
| 1991/09/11 | 915 | 918 | 910 | 910 | 80,000 |
| 1991/09/10 | 921 | 921 | 910 | 911 | 71,000 |
| 1991/09/09 | 921 | 921 | 910 | 911 | 86,000 |
| 1991/09/06 | 906 | 918 | 900 | 906 | 170,000 |
| 1991/09/05 | 900 | 906 | 888 | 906 | 88,000 |
| 1991/09/04 | 874 | 900 | 874 | 900 | 73,000 |
| 1991/09/03 | 872 | 880 | 870 | 880 | 85,000 |
| 1991/09/02 | 842 | 852 | 840 | 852 | 84,000 |
| 1991/08/30 | 834 | 840 | 834 | 836 | 123,000 |
| 1991/08/29 | 830 | 836 | 830 | 831 | 164,000 |
| 1991/08/28 | 831 | 836 | 826 | 826 | 85,000 |
| 1991/08/27 | 825 | 840 | 825 | 839 | 84,000 |
| 1991/08/26 | 830 | 835 | 829 | 830 | 91,000 |
| 1991/08/23 | 865 | 865 | 839 | 840 | 108,000 |
| 1991/08/22 | 870 | 875 | 861 | 865 | 184,000 |
| 1991/08/21 | 836 | 867 | 836 | 850 | 83,000 |
| 1991/08/20 | 829 | 835 | 805 | 826 | 84,000 |
| 1991/08/19 | 887 | 887 | 830 | 830 | 123,000 |
| 1991/08/16 | 895 | 895 | 890 | 890 | 41,000 |
| 1991/08/15 | 897 | 898 | 896 | 897 | 38,000 |
| 1991/08/14 | 900 | 900 | 895 | 897 | 71,000 |
| 1991/08/13 | 900 | 908 | 895 | 895 | 65,000 |
| 1991/08/12 | 930 | 933 | 909 | 910 | 107,000 |
| 1991/08/09 | 947 | 947 | 938 | 938 | 37,000 |
| 1991/08/08 | 952 | 960 | 949 | 949 | 83,000 |
| 1991/08/07 | 960 | 960 | 951 | 951 | 31,000 |
| 1991/08/06 | 960 | 960 | 955 | 955 | 32,000 |
| 1991/08/05 | 979 | 979 | 965 | 965 | 18,000 |
| 1991/08/02 | 973 | 980 | 965 | 980 | 31,000 |
| 1991/08/01 | 990 | 990 | 980 | 980 | 19,000 |
| 1991/07/31 | 989 | 1,000 | 989 | 989 | 42,000 |
| 1991/07/30 | 965 | 980 | 964 | 979 | 55,000 |
| 1991/07/29 | 970 | 971 | 962 | 968 | 92,000 |
| 1991/07/26 | 980 | 980 | 970 | 971 | 78,000 |
| 1991/07/25 | 990 | 990 | 980 | 980 | 31,000 |
| 1991/07/24 | 965 | 995 | 965 | 990 | 36,000 |
| 1991/07/23 | 960 | 970 | 960 | 965 | 72,000 |
| 1991/07/22 | 980 | 980 | 970 | 970 | 60,000 |
| 1991/07/19 | 1,000 | 1,010 | 990 | 990 | 18,000 |
| 1991/07/18 | 1,000 | 1,000 | 980 | 1,000 | 44,000 |
| 1991/07/17 | 1,010 | 1,020 | 990 | 1,000 | 58,000 |
| 1991/07/16 | 1,050 | 1,050 | 1,010 | 1,020 | 72,000 |
| 1991/07/15 | 1,050 | 1,060 | 1,040 | 1,050 | 75,000 |
| 1991/07/12 | 980 | 1,050 | 980 | 1,050 | 251,000 |
| 1991/07/11 | 967 | 967 | 960 | 960 | 27,000 |
| 1991/07/10 | 950 | 976 | 950 | 966 | 27,000 |
| 1991/07/09 | 905 | 910 | 900 | 910 | 103,000 |
| 1991/07/08 | 980 | 980 | 905 | 905 | 86,000 |
| 1991/07/05 | 980 | 992 | 980 | 980 | 60,000 |
| 1991/07/04 | 1,000 | 1,000 | 980 | 980 | 92,000 |
| 1991/07/03 | 1,020 | 1,020 | 993 | 1,000 | 92,000 |
| 1991/07/02 | 1,020 | 1,040 | 1,020 | 1,040 | 118,000 |
| 1991/07/01 | 1,020 | 1,040 | 1,020 | 1,040 | 68,000 |
| 1991/06/28 | 989 | 1,000 | 989 | 993 | 89,000 |
| 1991/06/27 | 1,000 | 1,000 | 990 | 990 | 63,000 |
| 1991/06/26 | 1,000 | 1,020 | 1,000 | 1,000 | 100,000 |
| 1991/06/25 | 999 | 1,010 | 990 | 1,010 | 103,000 |
| 1991/06/24 | 1,030 | 1,030 | 1,000 | 1,000 | 47,000 |
| 1991/06/21 | 1,020 | 1,040 | 1,010 | 1,030 | 196,000 |
| 1991/06/20 | 1,020 | 1,030 | 1,020 | 1,020 | 105,000 |
| 1991/06/19 | 1,030 | 1,030 | 1,020 | 1,020 | 77,000 |
| 1991/06/18 | 1,050 | 1,060 | 1,020 | 1,030 | 87,000 |
| 1991/06/17 | 1,070 | 1,080 | 1,050 | 1,060 | 101,000 |
| 1991/06/14 | 1,050 | 1,070 | 1,040 | 1,050 | 192,000 |
| 1991/06/13 | 1,020 | 1,050 | 1,020 | 1,050 | 31,000 |
| 1991/06/12 | 1,060 | 1,060 | 1,020 | 1,020 | 85,000 |
| 1991/06/11 | 1,060 | 1,060 | 1,040 | 1,040 | 39,000 |
| 1991/06/10 | 1,050 | 1,080 | 1,050 | 1,080 | 125,000 |
| 1991/06/07 | 1,030 | 1,040 | 1,030 | 1,040 | 61,000 |
| 1991/06/06 | 1,050 | 1,060 | 1,030 | 1,030 | 82,000 |
| 1991/06/05 | 1,070 | 1,080 | 1,060 | 1,060 | 81,000 |
| 1991/06/04 | 1,060 | 1,070 | 1,060 | 1,060 | 55,000 |
| 1991/06/03 | 1,070 | 1,070 | 1,060 | 1,060 | 60,000 |
| 1991/05/31 | 1,060 | 1,080 | 1,060 | 1,070 | 77,000 |
| 1991/05/30 | 1,060 | 1,090 | 1,050 | 1,070 | 126,000 |
| 1991/05/29 | 1,050 | 1,080 | 1,040 | 1,080 | 121,000 |
| 1991/05/28 | 1,040 | 1,080 | 1,030 | 1,070 | 126,000 |
| 1991/05/27 | 1,030 | 1,060 | 1,030 | 1,040 | 81,000 |
| 1991/05/24 | 1,040 | 1,050 | 1,030 | 1,030 | 47,000 |
| 1991/05/23 | 1,030 | 1,050 | 1,030 | 1,040 | 55,000 |
| 1991/05/22 | 1,020 | 1,040 | 1,020 | 1,030 | 50,000 |
| 1991/05/21 | 1,030 | 1,030 | 1,000 | 1,000 | 150,000 |
| 1991/05/20 | 1,030 | 1,030 | 1,030 | 1,030 | 38,000 |
| 1991/05/17 | 1,040 | 1,050 | 1,040 | 1,040 | 50,000 |
| 1991/05/16 | 1,040 | 1,050 | 1,030 | 1,030 | 65,000 |
| 1991/05/15 | 1,060 | 1,060 | 1,050 | 1,060 | 72,000 |
| 1991/05/14 | 1,060 | 1,080 | 1,060 | 1,060 | 46,000 |
| 1991/05/13 | 1,090 | 1,100 | 1,070 | 1,080 | 31,000 |
| 1991/05/10 | 1,100 | 1,120 | 1,090 | 1,100 | 161,000 |
| 1991/05/09 | 1,080 | 1,080 | 1,070 | 1,080 | 13,000 |
| 1991/05/08 | 1,080 | 1,080 | 1,060 | 1,060 | 50,000 |
| 1991/05/07 | 1,110 | 1,110 | 1,070 | 1,080 | 58,000 |
| 1991/05/02 | 1,110 | 1,110 | 1,090 | 1,110 | 229,000 |
| 1991/05/01 | 1,050 | 1,090 | 1,040 | 1,060 | 328,000 |
| 1991/04/30 | 1,040 | 1,050 | 1,030 | 1,040 | 128,000 |
| 1991/04/26 | 1,040 | 1,060 | 1,040 | 1,050 | 205,000 |
| 1991/04/25 | 1,070 | 1,070 | 1,050 | 1,050 | 131,000 |
| 1991/04/24 | 1,070 | 1,080 | 1,060 | 1,060 | 177,000 |
| 1991/04/23 | 1,080 | 1,080 | 1,070 | 1,080 | 110,000 |
| 1991/04/22 | 1,070 | 1,100 | 1,070 | 1,070 | 185,000 |
| 1991/04/19 | 1,110 | 1,110 | 1,080 | 1,100 | 213,000 |
| 1991/04/18 | 1,110 | 1,120 | 1,100 | 1,110 | 156,000 |
| 1991/04/17 | 1,130 | 1,130 | 1,100 | 1,110 | 135,000 |
| 1991/04/16 | 1,120 | 1,120 | 1,100 | 1,110 | 133,000 |
| 1991/04/15 | 1,120 | 1,140 | 1,120 | 1,120 | 105,000 |
| 1991/04/12 | 1,110 | 1,120 | 1,100 | 1,100 | 197,000 |
| 1991/04/11 | 1,120 | 1,130 | 1,110 | 1,110 | 73,000 |
| 1991/04/10 | 1,130 | 1,140 | 1,120 | 1,130 | 205,000 |
| 1991/04/09 | 1,160 | 1,160 | 1,130 | 1,130 | 708,000 |
| 1991/04/08 | 1,140 | 1,170 | 1,130 | 1,160 | 1,737,000 |
| 1991/04/05 | 1,080 | 1,140 | 1,070 | 1,110 | 1,244,000 |
| 1991/04/04 | 1,070 | 1,080 | 1,050 | 1,080 | 110,000 |
| 1991/04/03 | 1,070 | 1,080 | 1,070 | 1,070 | 150,000 |
| 1991/04/02 | 1,060 | 1,070 | 1,050 | 1,060 | 47,000 |
| 1991/04/01 | 1,050 | 1,080 | 1,050 | 1,070 | 52,000 |
| 1991/03/29 | 1,070 | 1,070 | 1,040 | 1,050 | 95,000 |
| 1991/03/28 | 1,020 | 1,050 | 1,020 | 1,050 | 120,000 |
| 1991/03/27 | 1,050 | 1,050 | 1,020 | 1,030 | 62,000 |
| 1991/03/26 | 1,050 | 1,050 | 1,040 | 1,050 | 79,000 |
| 1991/03/25 | 1,050 | 1,060 | 1,020 | 1,040 | 300,000 |
| 1991/03/22 | 1,050 | 1,050 | 1,040 | 1,040 | 157,000 |
| 1991/03/20 | 1,070 | 1,070 | 1,020 | 1,030 | 497,000 |
| 1991/03/19 | 1,090 | 1,100 | 1,080 | 1,090 | 159,000 |
| 1991/03/18 | 1,110 | 1,120 | 1,090 | 1,100 | 269,000 |
| 1991/03/15 | 1,100 | 1,110 | 1,090 | 1,090 | 112,000 |
| 1991/03/14 | 1,100 | 1,110 | 1,090 | 1,100 | 148,000 |
| 1991/03/13 | 1,100 | 1,100 | 1,070 | 1,090 | 149,000 |
| 1991/03/12 | 1,110 | 1,110 | 1,090 | 1,090 | 277,000 |
| 1991/03/11 | 1,130 | 1,130 | 1,100 | 1,110 | 342,000 |
| 1991/03/08 | 1,060 | 1,110 | 1,060 | 1,110 | 489,000 |
| 1991/03/07 | 1,050 | 1,060 | 1,050 | 1,050 | 262,000 |
| 1991/03/06 | 1,040 | 1,070 | 1,040 | 1,040 | 168,000 |
| 1991/03/05 | 1,050 | 1,050 | 1,040 | 1,040 | 68,000 |
| 1991/03/04 | 1,040 | 1,060 | 1,030 | 1,030 | 215,000 |
| 1991/03/01 | 1,070 | 1,070 | 1,050 | 1,050 | 197,000 |
| 1991/02/28 | 1,070 | 1,090 | 1,060 | 1,070 | 294,000 |
| 1991/02/27 | 1,050 | 1,070 | 1,050 | 1,070 | 108,000 |
| 1991/02/26 | 1,090 | 1,090 | 1,060 | 1,090 | 280,000 |
| 1991/02/25 | 1,040 | 1,090 | 1,030 | 1,080 | 197,000 |
| 1991/02/22 | 1,040 | 1,070 | 1,030 | 1,050 | 272,000 |
| 1991/02/21 | 1,050 | 1,050 | 1,020 | 1,050 | 275,000 |
| 1991/02/20 | 1,070 | 1,070 | 1,030 | 1,050 | 313,000 |
| 1991/02/19 | 1,060 | 1,090 | 1,050 | 1,080 | 658,000 |
| 1991/02/18 | 1,040 | 1,080 | 1,020 | 1,060 | 644,000 |
| 1991/02/15 | 1,000 | 1,010 | 990 | 1,000 | 414,000 |
| 1991/02/14 | 1,000 | 1,010 | 985 | 990 | 473,000 |
| 1991/02/13 | 966 | 1,010 | 962 | 1,000 | 302,000 |
| 1991/02/12 | 975 | 999 | 975 | 975 | 558,000 |
| 1991/02/08 | 920 | 960 | 920 | 960 | 773,000 |
| 1991/02/07 | 926 | 939 | 911 | 920 | 261,000 |
| 1991/02/06 | 915 | 920 | 897 | 916 | 330,000 |
| 1991/02/05 | 876 | 905 | 876 | 905 | 277,000 |
| 1991/02/04 | 869 | 880 | 865 | 876 | 132,000 |
| 1991/02/01 | 865 | 870 | 860 | 870 | 87,000 |
| 1991/01/31 | 896 | 896 | 870 | 870 | 79,000 |
| 1991/01/30 | 888 | 900 | 880 | 886 | 72,000 |
| 1991/01/29 | 880 | 880 | 870 | 880 | 28,000 |
| 1991/01/28 | 885 | 886 | 870 | 870 | 66,000 |
| 1991/01/25 | 890 | 904 | 885 | 885 | 122,000 |
| 1991/01/24 | 870 | 900 | 865 | 900 | 88,000 |
| 1991/01/23 | 870 | 875 | 862 | 865 | 187,000 |
| 1991/01/22 | 890 | 900 | 870 | 870 | 71,000 |
| 1991/01/21 | 900 | 900 | 892 | 899 | 103,000 |
| 1991/01/18 | 912 | 930 | 892 | 930 | 1,282,000 |
| 1991/01/17 | 834 | 880 | 830 | 872 | 133,000 |
| 1991/01/16 | 840 | 850 | 835 | 844 | 362,000 |
| 1991/01/14 | 909 | 909 | 875 | 900 | 142,000 |
| 1991/01/11 | 890 | 910 | 865 | 910 | 259,000 |
| 1991/01/10 | 870 | 900 | 870 | 900 | 150,000 |
| 1991/01/09 | 875 | 890 | 875 | 890 | 101,000 |
| 1991/01/08 | 910 | 910 | 875 | 875 | 105,000 |
| 1991/01/07 | 930 | 930 | 909 | 920 | 147,000 |
| 1991/01/04 | 930 | 930 | 920 | 920 | 54,000 |