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 |
|---|---|---|---|---|---|
| 1993/12/30 | 790 | 790 | 785 | 789 | 17,000 |
| 1993/12/29 | 798 | 798 | 769 | 778 | 16,000 |
| 1993/12/28 | 789 | 798 | 789 | 798 | 91,000 |
| 1993/12/27 | 771 | 790 | 771 | 789 | 110,000 |
| 1993/12/24 | 800 | 809 | 795 | 798 | 179,000 |
| 1993/12/22 | 799 | 799 | 785 | 799 | 75,000 |
| 1993/12/21 | 795 | 795 | 783 | 785 | 78,000 |
| 1993/12/20 | 800 | 800 | 790 | 795 | 93,000 |
| 1993/12/17 | 780 | 790 | 780 | 790 | 107,000 |
| 1993/12/16 | 783 | 791 | 780 | 783 | 122,000 |
| 1993/12/15 | 761 | 780 | 761 | 780 | 77,000 |
| 1993/12/14 | 771 | 776 | 771 | 776 | 119,000 |
| 1993/12/13 | 775 | 784 | 770 | 776 | 112,000 |
| 1993/12/10 | 771 | 782 | 760 | 771 | 121,000 |
| 1993/12/09 | 791 | 794 | 788 | 792 | 111,000 |
| 1993/12/08 | 780 | 785 | 780 | 781 | 62,000 |
| 1993/12/07 | 815 | 815 | 800 | 800 | 29,000 |
| 1993/12/06 | 843 | 843 | 820 | 835 | 116,000 |
| 1993/12/03 | 820 | 850 | 820 | 850 | 113,000 |
| 1993/12/02 | 820 | 850 | 820 | 840 | 187,000 |
| 1993/12/01 | 770 | 805 | 770 | 805 | 47,000 |
| 1993/11/30 | 766 | 778 | 765 | 770 | 99,000 |
| 1993/11/29 | 780 | 780 | 740 | 745 | 185,000 |
| 1993/11/26 | 815 | 815 | 785 | 790 | 184,000 |
| 1993/11/25 | 784 | 811 | 775 | 811 | 206,000 |
| 1993/11/24 | 770 | 785 | 770 | 774 | 110,000 |
| 1993/11/22 | 822 | 822 | 765 | 766 | 139,000 |
| 1993/11/19 | 820 | 825 | 820 | 825 | 130,000 |
| 1993/11/18 | 830 | 832 | 825 | 825 | 126,000 |
| 1993/11/17 | 830 | 834 | 828 | 830 | 61,000 |
| 1993/11/16 | 830 | 835 | 825 | 830 | 169,000 |
| 1993/11/15 | 840 | 840 | 827 | 827 | 38,000 |
| 1993/11/12 | 839 | 842 | 826 | 840 | 240,000 |
| 1993/11/11 | 838 | 840 | 837 | 840 | 50,000 |
| 1993/11/10 | 850 | 853 | 840 | 842 | 136,000 |
| 1993/11/09 | 860 | 860 | 846 | 850 | 129,000 |
| 1993/11/08 | 845 | 850 | 845 | 850 | 65,000 |
| 1993/11/05 | 885 | 885 | 850 | 850 | 157,000 |
| 1993/11/04 | 923 | 923 | 885 | 885 | 142,000 |
| 1993/11/02 | 925 | 927 | 919 | 923 | 101,000 |
| 1993/11/01 | 930 | 930 | 920 | 925 | 87,000 |
| 1993/10/29 | 931 | 945 | 930 | 930 | 288,000 |
| 1993/10/27 | 956 | 980 | 950 | 980 | 58,000 |
| 1993/10/26 | 956 | 966 | 946 | 946 | 64,000 |
| 1993/10/25 | 976 | 980 | 976 | 976 | 96,000 |
| 1993/10/22 | 980 | 981 | 976 | 976 | 129,000 |
| 1993/10/21 | 980 | 981 | 977 | 980 | 91,000 |
| 1993/10/20 | 980 | 980 | 973 | 980 | 131,000 |
| 1993/10/19 | 976 | 983 | 973 | 973 | 149,000 |
| 1993/10/18 | 980 | 980 | 970 | 975 | 98,000 |
| 1993/10/15 | 971 | 983 | 971 | 980 | 129,000 |
| 1993/10/14 | 968 | 975 | 967 | 967 | 177,000 |
| 1993/10/13 | 965 | 973 | 960 | 965 | 363,000 |
| 1993/10/12 | 970 | 981 | 955 | 955 | 444,000 |
| 1993/10/08 | 960 | 979 | 939 | 977 | 1,136,000 |
| 1993/10/07 | 1,030 | 1,040 | 1,010 | 1,010 | 185,000 |
| 1993/10/06 | 1,040 | 1,050 | 1,020 | 1,050 | 152,000 |
| 1993/10/05 | 1,030 | 1,050 | 1,030 | 1,040 | 33,000 |
| 1993/10/04 | 1,050 | 1,050 | 1,040 | 1,050 | 48,000 |
| 1993/10/01 | 1,040 | 1,040 | 1,030 | 1,030 | 103,000 |
| 1993/09/30 | 1,020 | 1,050 | 1,020 | 1,040 | 37,000 |
| 1993/09/29 | 1,020 | 1,040 | 1,010 | 1,040 | 67,000 |
| 1993/09/28 | 1,030 | 1,060 | 1,030 | 1,040 | 72,000 |
| 1993/09/27 | 1,000 | 1,040 | 1,000 | 1,030 | 47,000 |
| 1993/09/24 | 1,030 | 1,030 | 1,010 | 1,020 | 189,000 |
| 1993/09/22 | 1,050 | 1,050 | 1,030 | 1,030 | 154,000 |
| 1993/09/21 | 1,050 | 1,060 | 1,050 | 1,050 | 149,000 |
| 1993/09/20 | 1,060 | 1,070 | 1,050 | 1,050 | 78,000 |
| 1993/09/17 | 1,060 | 1,060 | 1,040 | 1,060 | 375,000 |
| 1993/09/16 | 1,070 | 1,080 | 1,060 | 1,060 | 431,000 |
| 1993/09/14 | 1,090 | 1,090 | 1,080 | 1,080 | 73,000 |
| 1993/09/13 | 1,070 | 1,090 | 1,070 | 1,090 | 23,000 |
| 1993/09/10 | 1,080 | 1,080 | 1,050 | 1,070 | 176,000 |
| 1993/09/09 | 1,060 | 1,080 | 1,060 | 1,080 | 73,000 |
| 1993/09/08 | 1,060 | 1,080 | 1,060 | 1,060 | 203,000 |
| 1993/09/07 | 1,090 | 1,090 | 1,060 | 1,060 | 91,000 |
| 1993/09/06 | 1,100 | 1,100 | 1,080 | 1,080 | 170,000 |
| 1993/09/03 | 1,080 | 1,100 | 1,080 | 1,100 | 130,000 |
| 1993/09/02 | 1,100 | 1,100 | 1,080 | 1,080 | 78,000 |
| 1993/09/01 | 1,080 | 1,110 | 1,080 | 1,100 | 347,000 |
| 1993/08/31 | 1,090 | 1,090 | 1,080 | 1,080 | 127,000 |
| 1993/08/30 | 1,090 | 1,100 | 1,070 | 1,070 | 143,000 |
| 1993/08/27 | 1,080 | 1,100 | 1,070 | 1,100 | 320,000 |
| 1993/08/26 | 1,070 | 1,080 | 1,060 | 1,070 | 139,000 |
| 1993/08/25 | 1,060 | 1,060 | 1,040 | 1,060 | 124,000 |
| 1993/08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 37,000 |
| 1993/08/23 | 1,070 | 1,070 | 1,070 | 1,070 | 80,000 |
| 1993/08/20 | 1,070 | 1,080 | 1,070 | 1,070 | 163,000 |
| 1993/08/19 | 1,080 | 1,090 | 1,070 | 1,070 | 91,000 |
| 1993/08/18 | 1,080 | 1,090 | 1,070 | 1,080 | 232,000 |
| 1993/08/17 | 1,100 | 1,100 | 1,070 | 1,070 | 32,000 |
| 1993/08/16 | 1,090 | 1,100 | 1,090 | 1,090 | 44,000 |
| 1993/08/13 | 1,100 | 1,120 | 1,100 | 1,110 | 232,000 |
| 1993/08/12 | 1,110 | 1,120 | 1,090 | 1,090 | 468,000 |
| 1993/08/11 | 1,060 | 1,110 | 1,060 | 1,100 | 897,000 |
| 1993/08/10 | 1,060 | 1,060 | 1,040 | 1,060 | 96,000 |
| 1993/08/09 | 1,050 | 1,060 | 1,050 | 1,060 | 94,000 |
| 1993/08/06 | 1,040 | 1,050 | 1,030 | 1,040 | 171,000 |
| 1993/08/05 | 1,040 | 1,060 | 1,040 | 1,050 | 182,000 |
| 1993/08/04 | 1,040 | 1,050 | 1,040 | 1,040 | 111,000 |
| 1993/08/03 | 1,040 | 1,050 | 1,040 | 1,050 | 86,000 |
| 1993/08/02 | 1,040 | 1,040 | 1,040 | 1,040 | 12,000 |
| 1993/07/30 | 1,050 | 1,050 | 1,020 | 1,040 | 148,000 |
| 1993/07/29 | 1,040 | 1,040 | 1,020 | 1,040 | 95,000 |
| 1993/07/28 | 1,000 | 1,040 | 1,000 | 1,040 | 90,000 |
| 1993/07/27 | 1,000 | 1,020 | 1,000 | 1,020 | 30,000 |
| 1993/07/26 | 1,010 | 1,010 | 1,000 | 1,010 | 36,000 |
| 1993/07/23 | 1,020 | 1,040 | 1,010 | 1,010 | 47,000 |
| 1993/07/22 | 1,020 | 1,030 | 1,020 | 1,020 | 30,000 |
| 1993/07/21 | 1,030 | 1,030 | 1,020 | 1,020 | 91,000 |
| 1993/07/20 | 1,040 | 1,050 | 1,030 | 1,040 | 95,000 |
| 1993/07/19 | 1,050 | 1,050 | 1,030 | 1,040 | 67,000 |
| 1993/07/16 | 1,030 | 1,050 | 1,030 | 1,050 | 107,000 |
| 1993/07/15 | 1,060 | 1,060 | 1,040 | 1,060 | 194,000 |
| 1993/07/14 | 1,030 | 1,060 | 1,030 | 1,060 | 255,000 |
| 1993/07/13 | 1,020 | 1,020 | 1,010 | 1,020 | 70,000 |
| 1993/07/12 | 1,000 | 1,020 | 1,000 | 1,000 | 17,000 |
| 1993/07/09 | 995 | 1,000 | 995 | 1,000 | 35,000 |
| 1993/07/08 | 989 | 990 | 985 | 990 | 39,000 |
| 1993/07/07 | 991 | 995 | 990 | 992 | 70,000 |
| 1993/07/06 | 992 | 995 | 990 | 995 | 19,000 |
| 1993/07/05 | 1,000 | 1,000 | 992 | 1,000 | 35,000 |
| 1993/07/02 | 1,010 | 1,010 | 996 | 1,000 | 33,000 |
| 1993/07/01 | 980 | 1,000 | 980 | 1,000 | 20,000 |
| 1993/06/30 | 990 | 990 | 980 | 981 | 24,000 |
| 1993/06/29 | 1,010 | 1,010 | 1,000 | 1,000 | 51,000 |
| 1993/06/28 | 1,020 | 1,030 | 995 | 1,030 | 44,000 |
| 1993/06/25 | 1,000 | 1,030 | 1,000 | 1,030 | 157,000 |
| 1993/06/24 | 960 | 1,000 | 960 | 1,000 | 113,000 |
| 1993/06/23 | 955 | 960 | 950 | 950 | 135,000 |
| 1993/06/22 | 951 | 960 | 940 | 960 | 238,000 |
| 1993/06/21 | 999 | 999 | 950 | 951 | 164,000 |
| 1993/06/18 | 1,020 | 1,020 | 990 | 1,000 | 155,000 |
| 1993/06/17 | 1,000 | 1,010 | 990 | 1,000 | 105,000 |
| 1993/06/16 | 1,000 | 1,020 | 997 | 1,000 | 225,000 |
| 1993/06/15 | 1,020 | 1,030 | 1,000 | 1,000 | 256,000 |
| 1993/06/14 | 1,020 | 1,020 | 1,010 | 1,010 | 92,000 |
| 1993/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | 176,000 |
| 1993/06/10 | 1,030 | 1,040 | 1,020 | 1,030 | 107,000 |
| 1993/06/08 | 1,050 | 1,050 | 1,030 | 1,030 | 91,000 |
| 1993/06/07 | 1,030 | 1,050 | 1,030 | 1,040 | 274,000 |
| 1993/06/04 | 1,040 | 1,070 | 1,040 | 1,050 | 260,000 |
| 1993/06/03 | 1,040 | 1,050 | 1,040 | 1,040 | 229,000 |
| 1993/06/02 | 1,040 | 1,050 | 1,030 | 1,030 | 115,000 |
| 1993/06/01 | 1,060 | 1,060 | 1,040 | 1,050 | 82,000 |
| 1993/05/31 | 1,050 | 1,060 | 1,040 | 1,060 | 257,000 |
| 1993/05/28 | 1,070 | 1,070 | 1,050 | 1,060 | 606,000 |
| 1993/05/27 | 1,080 | 1,130 | 1,070 | 1,110 | 1,005,000 |
| 1993/05/26 | 1,050 | 1,070 | 1,050 | 1,070 | 205,000 |
| 1993/05/25 | 1,070 | 1,070 | 1,040 | 1,040 | 139,000 |
| 1993/05/24 | 1,070 | 1,080 | 1,050 | 1,070 | 167,000 |
| 1993/05/21 | 1,060 | 1,080 | 1,060 | 1,070 | 236,000 |
| 1993/05/20 | 1,050 | 1,070 | 1,040 | 1,070 | 971,000 |
| 1993/05/19 | 1,020 | 1,040 | 1,000 | 1,040 | 315,000 |
| 1993/05/18 | 1,050 | 1,050 | 1,000 | 1,000 | 340,000 |
| 1993/05/17 | 1,030 | 1,060 | 1,030 | 1,050 | 738,000 |
| 1993/05/14 | 1,020 | 1,040 | 998 | 1,040 | 675,000 |
| 1993/05/13 | 1,010 | 1,030 | 1,000 | 1,020 | 389,000 |
| 1993/05/12 | 1,030 | 1,040 | 1,000 | 1,000 | 659,000 |
| 1993/05/11 | 1,040 | 1,050 | 1,020 | 1,030 | 311,000 |
| 1993/05/10 | 1,040 | 1,040 | 1,010 | 1,040 | 417,000 |
| 1993/05/07 | 1,000 | 1,040 | 1,000 | 1,040 | 1,572,000 |
| 1993/05/06 | 970 | 972 | 970 | 970 | 58,000 |
| 1993/04/30 | 980 | 980 | 969 | 979 | 91,000 |
| 1993/04/28 | 960 | 974 | 959 | 974 | 132,000 |
| 1993/04/27 | 945 | 958 | 940 | 951 | 85,000 |
| 1993/04/26 | 945 | 950 | 940 | 945 | 41,000 |
| 1993/04/23 | 950 | 950 | 940 | 945 | 168,000 |
| 1993/04/22 | 956 | 956 | 950 | 951 | 145,000 |
| 1993/04/21 | 956 | 959 | 946 | 956 | 152,000 |
| 1993/04/20 | 950 | 960 | 943 | 946 | 221,000 |
| 1993/04/19 | 945 | 950 | 935 | 950 | 163,000 |
| 1993/04/16 | 975 | 975 | 950 | 959 | 392,000 |
| 1993/04/15 | 930 | 970 | 930 | 965 | 639,000 |
| 1993/04/14 | 929 | 929 | 920 | 920 | 238,000 |
| 1993/04/13 | 902 | 920 | 902 | 920 | 59,000 |
| 1993/04/12 | 902 | 903 | 902 | 902 | 84,000 |
| 1993/04/09 | 918 | 920 | 910 | 912 | 195,000 |
| 1993/04/08 | 920 | 925 | 910 | 919 | 116,000 |
| 1993/04/07 | 910 | 930 | 910 | 920 | 488,000 |
| 1993/04/06 | 910 | 910 | 895 | 910 | 340,000 |
| 1993/04/05 | 885 | 910 | 885 | 910 | 399,000 |
| 1993/04/02 | 850 | 879 | 850 | 875 | 327,000 |
| 1993/04/01 | 836 | 850 | 836 | 845 | 145,000 |
| 1993/03/31 | 860 | 860 | 836 | 836 | 89,000 |
| 1993/03/30 | 852 | 858 | 837 | 858 | 67,000 |
| 1993/03/29 | 850 | 865 | 849 | 860 | 64,000 |
| 1993/03/26 | 810 | 845 | 810 | 840 | 87,000 |
| 1993/03/25 | 806 | 840 | 806 | 820 | 96,000 |
| 1993/03/24 | 815 | 825 | 805 | 805 | 417,000 |
| 1993/03/23 | 810 | 820 | 810 | 820 | 49,000 |
| 1993/03/22 | 830 | 840 | 811 | 811 | 199,000 |
| 1993/03/19 | 862 | 870 | 820 | 820 | 167,000 |
| 1993/03/18 | 841 | 865 | 841 | 860 | 98,000 |
| 1993/03/17 | 821 | 845 | 820 | 845 | 52,000 |
| 1993/03/16 | 830 | 830 | 821 | 821 | 90,000 |
| 1993/03/15 | 822 | 831 | 822 | 831 | 26,000 |
| 1993/03/12 | 836 | 836 | 825 | 830 | 199,000 |
| 1993/03/11 | 831 | 838 | 830 | 838 | 114,000 |
| 1993/03/10 | 845 | 845 | 830 | 831 | 32,000 |
| 1993/03/09 | 855 | 855 | 840 | 845 | 103,000 |
| 1993/03/08 | 825 | 837 | 816 | 835 | 103,000 |
| 1993/03/05 | 825 | 827 | 824 | 825 | 45,000 |
| 1993/03/04 | 825 | 830 | 820 | 829 | 64,000 |
| 1993/03/03 | 835 | 840 | 825 | 825 | 67,000 |
| 1993/03/02 | 810 | 825 | 809 | 825 | 29,000 |
| 1993/03/01 | 812 | 812 | 800 | 810 | 24,000 |
| 1993/02/26 | 812 | 825 | 810 | 825 | 13,000 |
| 1993/02/25 | 825 | 825 | 811 | 815 | 23,000 |
| 1993/02/24 | 811 | 815 | 810 | 815 | 22,000 |
| 1993/02/23 | 815 | 815 | 810 | 815 | 23,000 |
| 1993/02/22 | 816 | 820 | 815 | 815 | 60,000 |
| 1993/02/19 | 821 | 822 | 816 | 816 | 95,000 |
| 1993/02/18 | 833 | 833 | 831 | 831 | 15,000 |
| 1993/02/17 | 831 | 831 | 831 | 831 | 26,000 |
| 1993/02/16 | 847 | 847 | 840 | 841 | 30,000 |
| 1993/02/15 | 845 | 850 | 845 | 848 | 65,000 |
| 1993/02/12 | 845 | 845 | 842 | 845 | 15,000 |
| 1993/02/10 | 845 | 845 | 838 | 845 | 45,000 |
| 1993/02/09 | 854 | 855 | 845 | 845 | 14,000 |
| 1993/02/08 | 855 | 856 | 855 | 855 | 14,000 |
| 1993/02/05 | 850 | 866 | 850 | 865 | 95,000 |
| 1993/02/04 | 851 | 866 | 847 | 849 | 97,000 |
| 1993/02/03 | 848 | 850 | 847 | 850 | 30,000 |
| 1993/02/02 | 840 | 847 | 840 | 847 | 48,000 |
| 1993/02/01 | 840 | 842 | 840 | 840 | 55,000 |
| 1993/01/29 | 845 | 845 | 830 | 840 | 73,000 |
| 1993/01/28 | 812 | 840 | 812 | 840 | 56,000 |
| 1993/01/27 | 810 | 810 | 810 | 810 | 30,000 |
| 1993/01/26 | 806 | 811 | 799 | 810 | 114,000 |
| 1993/01/25 | 816 | 817 | 806 | 816 | 60,000 |
| 1993/01/22 | 815 | 826 | 815 | 816 | 136,000 |
| 1993/01/21 | 816 | 816 | 815 | 816 | 24,000 |
| 1993/01/20 | 830 | 840 | 826 | 826 | 53,000 |
| 1993/01/19 | 830 | 840 | 830 | 840 | 157,000 |
| 1993/01/18 | 831 | 840 | 831 | 840 | 26,000 |
| 1993/01/14 | 840 | 845 | 839 | 841 | 73,000 |
| 1993/01/13 | 846 | 850 | 839 | 840 | 111,000 |
| 1993/01/12 | 850 | 850 | 848 | 848 | 84,000 |
| 1993/01/11 | 840 | 850 | 840 | 845 | 68,000 |
| 1993/01/08 | 840 | 840 | 835 | 840 | 23,000 |
| 1993/01/07 | 848 | 848 | 841 | 841 | 20,000 |
| 1993/01/06 | 858 | 860 | 850 | 850 | 47,000 |
| 1993/01/05 | 868 | 868 | 858 | 858 | 14,000 |