日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 870 880 870 870 56,000
1992/12/29 856 870 856 866 61,000
1992/12/28 856 866 856 866 78,000
1992/12/25 864 866 862 866 133,000
1992/12/24 882 882 865 871 101,000
1992/12/22 890 893 880 889 185,000
1992/12/21 885 908 885 890 1,250,000
1992/12/18 849 895 849 893 307,000
1992/12/17 845 859 842 859 72,000
1992/12/16 870 870 846 855 72,000
1992/12/15 857 857 850 850 183,000
1992/12/14 855 856 855 856 89,000
1992/12/11 860 861 855 860 96,000
1992/12/10 862 870 861 870 205,000
1992/12/09 854 861 854 861 61,000
1992/12/08 855 864 855 864 80,000
1992/12/07 860 869 860 860 48,000
1992/12/04 859 860 853 860 86,000
1992/12/03 860 870 860 860 88,000
1992/12/02 855 870 855 865 91,000
1992/12/01 872 879 865 865 362,000
1992/11/30 865 881 864 870 192,000
1992/11/27 865 869 855 865 343,000
1992/11/26 840 873 840 855 1,061,000
1992/11/25 835 840 830 838 188,000
1992/11/24 830 840 830 835 272,000
1992/11/20 810 820 805 820 105,000
1992/11/19 810 819 810 815 143,000
1992/11/18 775 808 770 808 148,000
1992/11/17 768 778 768 775 151,000
1992/11/16 781 787 772 778 61,000
1992/11/13 780 782 772 780 77,000
1992/11/12 775 780 772 780 295,000
1992/11/11 780 780 773 780 116,000
1992/11/10 788 788 780 788 80,000
1992/11/09 780 788 780 788 66,000
1992/11/06 784 791 780 788 143,000
1992/11/05 763 790 763 788 94,000
1992/11/04 770 780 761 780 50,000
1992/11/02 770 780 760 780 30,000
1992/10/30 775 780 770 773 94,000
1992/10/29 800 801 785 785 177,000
1992/10/28 817 820 806 815 100,000
1992/10/27 819 820 810 819 57,000
1992/10/26 819 825 819 820 42,000
1992/10/23 820 824 812 820 74,000
1992/10/22 815 820 810 812 58,000
1992/10/21 815 815 805 805 26,000
1992/10/20 816 816 805 805 88,000
1992/10/19 825 825 816 816 167,000
1992/10/16 839 839 805 816 229,000
1992/10/15 824 842 821 842 847,000
1992/10/14 794 821 794 815 674,000
1992/10/13 780 790 780 789 47,000
1992/10/12 784 792 780 780 97,000
1992/10/09 783 798 774 794 143,000
1992/10/08 775 775 751 773 117,000
1992/10/07 770 785 770 785 104,000
1992/10/06 730 760 730 750 25,000
1992/10/05 720 730 720 730 38,000
1992/10/02 726 732 726 730 48,000
1992/10/01 740 740 730 730 100,000
1992/09/30 761 761 745 745 30,000
1992/09/29 770 770 760 761 21,000
1992/09/28 785 785 780 780 5,000
1992/09/25 786 790 784 784 28,000
1992/09/24 760 785 760 785 75,000
1992/09/22 746 765 746 760 74,000
1992/09/21 760 768 760 765 70,000
1992/09/18 775 780 760 760 109,000
1992/09/17 775 780 770 780 221,000
1992/09/16 775 780 770 780 123,000
1992/09/14 750 780 750 780 66,000
1992/09/11 785 785 760 760 75,000
1992/09/10 790 799 785 785 75,000
1992/09/09 771 780 765 780 127,000
1992/09/08 779 785 770 771 91,000
1992/09/07 784 791 780 785 53,000
1992/09/04 771 800 771 800 130,000
1992/09/03 740 775 740 775 57,000
1992/09/02 750 751 736 740 57,000
1992/09/01 799 809 770 770 83,000
1992/08/31 785 803 785 800 346,000
1992/08/28 765 792 755 792 241,000
1992/08/27 695 760 695 760 223,000
1992/08/26 660 693 660 690 122,000
1992/08/25 677 677 660 662 88,000
1992/08/24 660 699 660 677 133,000
1992/08/21 582 629 582 624 148,000
1992/08/20 564 595 564 591 130,000
1992/08/19 570 570 564 564 52,000
1992/08/18 595 595 560 560 24,000
1992/08/17 577 595 577 585 29,000
1992/08/14 576 579 576 576 92,000
1992/08/13 570 576 561 576 101,000
1992/08/12 599 605 561 561 74,000
1992/08/11 650 650 600 603 35,000
1992/08/10 680 680 650 650 70,000
1992/08/07 680 681 670 670 112,000
1992/08/06 685 685 670 670 105,000
1992/08/05 695 695 685 685 66,000
1992/08/04 671 690 671 687 20,000
1992/08/03 684 684 671 671 42,000
1992/07/31 674 674 664 671 66,000
1992/07/30 656 665 655 664 48,000
1992/07/29 690 690 660 665 57,000
1992/07/28 676 690 655 690 65,000
1992/07/27 714 714 707 707 30,000
1992/07/24 710 710 690 709 74,000
1992/07/23 695 715 695 710 30,000
1992/07/22 730 730 715 715 34,000
1992/07/21 721 730 721 730 26,000
1992/07/20 740 740 721 721 41,000
1992/07/17 755 755 753 755 23,000
1992/07/16 769 769 760 760 6,000
1992/07/15 776 776 770 770 29,000
1992/07/14 772 780 768 780 40,000
1992/07/13 768 779 768 779 25,000
1992/07/10 770 771 770 770 16,000
1992/07/09 794 794 766 766 34,000
1992/07/08 774 774 761 774 41,000
1992/07/07 789 790 788 790 168,000
1992/07/06 798 798 788 788 36,000
1992/07/03 774 788 770 788 63,000
1992/07/02 750 770 750 765 126,000
1992/07/01 745 750 745 750 86,000
1992/06/30 745 750 745 745 74,000
1992/06/29 770 770 740 740 24,000
1992/06/26 760 760 750 760 5,000
1992/06/25 750 760 740 760 39,000
1992/06/24 760 761 745 745 35,000
1992/06/23 755 755 749 750 62,000
1992/06/22 770 771 760 765 88,000
1992/06/19 775 790 774 774 42,000
1992/06/18 790 790 765 765 97,000
1992/06/17 800 800 780 780 45,000
1992/06/16 810 813 800 807 96,000
1992/06/15 807 807 800 800 88,000
1992/06/12 814 814 800 807 111,000
1992/06/11 800 805 795 800 68,000
1992/06/10 815 815 800 800 50,000
1992/06/09 805 805 801 805 51,000
1992/06/05 816 816 800 800 50,000
1992/06/04 813 816 806 806 23,000
1992/06/03 815 815 813 813 3,000
1992/06/02 820 820 811 815 34,000
1992/06/01 839 839 820 820 9,000
1992/05/29 845 845 830 840 55,000
1992/05/28 835 835 825 835 46,000
1992/05/27 839 839 830 830 74,000
1992/05/26 837 837 829 830 77,000
1992/05/25 834 837 832 837 49,000
1992/05/22 840 840 831 832 54,000
1992/05/21 845 850 841 841 170,000
1992/05/20 862 865 855 855 106,000
1992/05/19 870 882 870 882 188,000
1992/05/18 867 867 859 864 53,000
1992/05/15 878 878 846 870 166,000
1992/05/14 874 880 860 878 170,000
1992/05/13 863 865 855 858 149,000
1992/05/12 868 868 850 850 198,000
1992/05/11 846 850 845 850 141,000
1992/05/08 821 840 820 826 199,000
1992/05/07 798 823 798 823 240,000
1992/05/06 775 800 775 790 67,000
1992/05/01 780 780 771 775 121,000
1992/04/30 787 787 777 780 100,000
1992/04/28 797 800 797 797 101,000
1992/04/27 775 795 775 781 42,000
1992/04/24 760 780 760 770 138,000
1992/04/23 746 760 746 755 158,000
1992/04/22 757 765 750 752 175,000
1992/04/21 763 770 763 767 102,000
1992/04/20 790 791 776 776 110,000
1992/04/17 815 820 801 801 61,000
1992/04/16 796 815 796 814 53,000
1992/04/15 774 798 774 796 92,000
1992/04/14 754 770 745 770 49,000
1992/04/13 773 782 764 764 87,000
1992/04/10 720 770 720 763 226,000
1992/04/09 730 740 720 720 295,000
1992/04/08 770 770 741 745 147,000
1992/04/07 824 830 790 805 132,000
1992/04/06 836 840 831 833 96,000
1992/04/03 864 864 820 836 129,000
1992/04/02 872 875 840 860 108,000
1992/04/01 906 907 886 886 228,000
1992/03/31 906 910 906 906 99,000
1992/03/30 902 905 902 905 19,000
1992/03/27 900 902 900 901 39,000
1992/03/26 888 900 887 900 16,000
1992/03/25 885 890 875 883 130,000
1992/03/24 900 900 885 885 58,000
1992/03/23 922 922 909 910 90,000
1992/03/19 915 925 911 920 180,000
1992/03/18 915 915 891 905 195,000
1992/03/17 910 914 905 912 155,000
1992/03/16 920 920 899 915 31,000
1992/03/13 918 920 910 920 95,000
1992/03/12 905 919 900 908 101,000
1992/03/11 905 910 898 908 167,000
1992/03/10 901 910 900 905 55,000
1992/03/09 930 930 903 905 69,000
1992/03/06 920 930 912 927 151,000
1992/03/05 930 930 921 921 43,000
1992/03/04 920 932 920 930 71,000
1992/03/03 921 930 920 930 59,000
1992/03/02 920 922 919 919 30,000
1992/02/28 932 932 920 920 27,000
1992/02/27 940 940 932 932 33,000
1992/02/26 925 951 925 951 30,000
1992/02/25 922 925 918 920 36,000
1992/02/24 915 925 910 925 77,000
1992/02/21 914 920 912 915 76,000
1992/02/20 908 909 900 905 54,000
1992/02/19 910 911 909 909 45,000
1992/02/18 920 920 916 920 46,000
1992/02/17 907 917 907 910 45,000
1992/02/14 930 930 917 917 65,000
1992/02/13 939 939 935 936 36,000
1992/02/12 940 941 939 940 97,000
1992/02/10 966 966 953 953 29,000
1992/02/07 980 980 975 977 109,000
1992/02/06 960 980 960 980 87,000
1992/02/05 952 960 952 955 40,000
1992/02/04 980 980 950 950 51,000
1992/02/03 980 985 964 970 71,000
1992/01/31 949 980 949 971 63,000
1992/01/30 935 940 935 936 33,000
1992/01/29 923 935 923 935 13,000
1992/01/28 912 922 912 922 67,000
1992/01/27 945 945 922 922 35,000
1992/01/24 935 935 930 935 56,000
1992/01/23 950 950 930 930 110,000
1992/01/22 949 955 940 950 54,000
1992/01/21 961 961 942 955 66,000
1992/01/20 951 955 945 955 21,000
1992/01/17 970 970 955 955 47,000
1992/01/16 985 987 985 987 29,000
1992/01/14 979 995 979 985 28,000
1992/01/13 985 990 980 989 49,000
1992/01/10 985 997 977 995 100,000
1992/01/09 980 1,000 980 987 88,000
1992/01/08 1,000 1,000 970 977 20,000
1992/01/07 1,040 1,040 990 1,030 113,000
1992/01/06 1,020 1,030 1,010 1,030 50,000

このページの先頭へ