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
1994/12/30 810 812 807 807 27,000
1994/12/29 819 820 805 810 75,000
1994/12/28 821 822 820 820 78,000
1994/12/27 825 825 815 821 90,000
1994/12/26 810 820 810 815 54,000
1994/12/22 800 800 798 800 134,000
1994/12/21 795 800 795 796 73,000
1994/12/20 805 805 795 795 46,000
1994/12/19 807 810 805 805 106,000
1994/12/16 800 809 800 807 22,000
1994/12/15 790 805 790 805 75,000
1994/12/14 790 792 788 788 40,000
1994/12/13 792 801 790 790 60,000
1994/12/12 822 822 792 792 65,000
1994/12/09 826 827 826 826 38,000
1994/12/08 822 826 822 826 48,000
1994/12/07 830 830 822 823 62,000
1994/12/06 832 832 830 830 35,000
1994/12/05 840 840 830 830 65,000
1994/12/02 832 832 832 832 8,000
1994/12/01 830 840 830 832 21,000
1994/11/30 824 830 824 830 11,000
1994/11/29 822 822 820 821 65,000
1994/11/28 816 820 816 820 64,000
1994/11/25 816 823 816 816 55,000
1994/11/24 820 820 815 816 87,000
1994/11/22 822 822 805 820 39,000
1994/11/21 840 840 822 822 43,000
1994/11/18 836 836 830 830 20,000
1994/11/17 830 830 826 826 83,000
1994/11/16 830 840 830 830 22,000
1994/11/15 828 832 825 831 66,000
1994/11/14 820 830 820 824 41,000
1994/11/11 828 828 815 819 104,000
1994/11/10 822 825 818 818 33,000
1994/11/09 814 822 811 820 447,000
1994/11/08 825 825 822 823 50,000
1994/11/07 821 823 818 820 74,000
1994/11/04 835 835 821 821 50,000
1994/11/02 835 840 835 837 137,000
1994/11/01 840 840 837 837 34,000
1994/10/31 830 845 830 840 59,000
1994/10/28 822 839 820 830 273,000
1994/10/27 803 817 803 817 62,000
1994/10/26 810 810 801 805 127,000
1994/10/25 829 830 821 821 29,000
1994/10/24 850 850 849 849 61,000
1994/10/21 860 861 851 855 38,000
1994/10/20 850 870 850 870 55,000
1994/10/19 865 865 850 850 89,000
1994/10/18 863 865 860 860 44,000
1994/10/17 868 868 867 868 44,000
1994/10/14 870 870 865 865 152,000
1994/10/13 867 867 860 860 34,000
1994/10/12 850 858 850 854 48,000
1994/10/11 869 869 850 850 44,000
1994/10/07 858 868 858 860 10,000
1994/10/06 857 858 857 858 52,000
1994/10/05 851 869 850 867 31,000
1994/10/04 865 865 850 850 22,000
1994/10/03 865 870 865 865 23,000
1994/09/30 880 880 870 870 12,000
1994/09/29 884 884 874 880 8,000
1994/09/28 871 878 870 875 41,000
1994/09/27 879 890 871 890 36,000
1994/09/26 882 896 882 889 11,000
1994/09/22 870 882 870 882 11,000
1994/09/21 866 900 866 900 10,000
1994/09/20 871 884 866 884 89,000
1994/09/19 872 872 870 870 24,000
1994/09/16 872 872 870 872 28,000
1994/09/14 871 885 871 872 10,000
1994/09/13 872 873 870 870 56,000
1994/09/12 871 881 870 871 79,000
1994/09/09 900 900 870 875 67,000
1994/09/08 890 910 880 890 54,000
1994/09/07 871 881 867 870 46,000
1994/09/06 901 903 881 881 36,000
1994/09/05 906 910 901 901 36,000
1994/09/02 910 919 910 911 79,000
1994/09/01 907 910 907 910 70,000
1994/08/31 906 910 906 907 27,000
1994/08/30 911 911 903 903 29,000
1994/08/29 900 904 900 901 71,000
1994/08/26 905 905 902 902 98,000
1994/08/25 920 920 914 915 86,000
1994/08/24 922 930 922 930 15,000
1994/08/23 932 932 932 932 4,000
1994/08/22 934 934 924 934 69,000
1994/08/19 923 924 923 924 83,000
1994/08/18 925 930 922 924 109,000
1994/08/17 919 925 918 925 257,000
1994/08/16 916 920 916 917 63,000
1994/08/15 921 922 921 922 32,000
1994/08/12 931 938 931 931 32,000
1994/08/11 938 940 931 940 86,000
1994/08/10 930 938 930 938 28,000
1994/08/09 925 938 924 930 24,000
1994/08/08 925 935 915 915 13,000
1994/08/05 920 930 920 925 214,000
1994/08/04 930 931 930 930 16,000
1994/08/03 930 938 930 931 55,000
1994/08/02 930 930 915 929 13,000
1994/08/01 943 943 924 929 17,000
1994/07/29 947 947 928 933 6,000
1994/07/28 925 930 925 928 58,000
1994/07/27 925 925 915 915 59,000
1994/07/26 910 920 910 920 92,000
1994/07/25 937 937 922 922 31,000
1994/07/22 930 940 926 927 69,000
1994/07/21 921 930 921 925 36,000
1994/07/20 925 931 925 926 97,000
1994/07/19 930 935 925 930 78,000
1994/07/18 933 935 930 932 43,000
1994/07/15 931 942 931 940 50,000
1994/07/14 925 938 925 930 44,000
1994/07/13 925 930 920 930 47,000
1994/07/12 930 931 929 930 38,000
1994/07/11 940 942 940 942 40,000
1994/07/08 953 960 953 960 132,000
1994/07/07 961 965 950 955 105,000
1994/07/06 985 990 971 971 124,000
1994/07/05 1,000 1,010 980 980 246,000
1994/07/04 986 1,000 986 1,000 197,000
1994/07/01 986 990 985 986 249,000
1994/06/30 985 995 975 990 111,000
1994/06/29 986 999 983 995 112,000
1994/06/28 984 990 984 986 130,000
1994/06/27 989 990 980 985 105,000
1994/06/24 995 999 989 999 197,000
1994/06/23 980 1,000 975 1,000 218,000
1994/06/22 965 980 965 980 173,000
1994/06/21 970 985 970 975 237,000
1994/06/20 993 993 980 980 143,000
1994/06/17 961 990 960 983 149,000
1994/06/16 966 966 961 961 92,000
1994/06/15 970 970 960 963 129,000
1994/06/14 960 970 960 960 342,000
1994/06/13 959 960 955 960 62,000
1994/06/10 934 965 934 960 216,000
1994/06/09 944 950 941 944 152,000
1994/06/08 940 945 940 944 104,000
1994/06/07 950 954 932 945 136,000
1994/06/06 940 952 940 949 85,000
1994/06/03 950 950 945 950 59,000
1994/06/02 930 950 930 950 115,000
1994/06/01 931 940 931 940 86,000
1994/05/31 930 950 926 950 243,000
1994/05/30 920 935 920 935 148,000
1994/05/27 944 944 930 930 82,000
1994/05/26 944 948 944 944 27,000
1994/05/25 962 963 934 944 145,000
1994/05/24 960 965 960 963 240,000
1994/05/23 954 961 954 961 72,000
1994/05/20 953 954 953 954 56,000
1994/05/19 950 954 950 953 61,000
1994/05/18 955 955 949 950 132,000
1994/05/17 949 955 945 955 107,000
1994/05/16 949 950 943 949 112,000
1994/05/13 929 949 929 949 168,000
1994/05/12 920 935 920 935 82,000
1994/05/11 920 930 920 925 148,000
1994/05/10 910 929 910 920 41,000
1994/05/09 900 920 900 920 73,000
1994/05/06 908 910 904 910 37,000
1994/05/02 876 878 876 878 5,000
1994/04/28 886 895 886 895 44,000
1994/04/27 890 890 885 885 55,000
1994/04/26 900 900 885 885 53,000
1994/04/25 900 900 893 900 77,000
1994/04/22 900 900 895 895 37,000
1994/04/21 899 910 893 910 36,000
1994/04/20 920 920 915 920 131,000
1994/04/19 929 929 919 920 56,000
1994/04/18 920 925 914 920 76,000
1994/04/15 910 915 905 914 123,000
1994/04/14 880 900 880 900 64,000
1994/04/13 864 879 864 879 30,000
1994/04/12 866 867 844 844 25,000
1994/04/11 869 869 865 867 24,000
1994/04/08 875 875 850 869 47,000
1994/04/07 870 870 851 870 74,000
1994/04/06 860 861 851 860 49,000
1994/04/05 851 860 850 860 24,000
1994/04/04 850 850 840 840 32,000
1994/04/01 860 860 837 840 114,000
1994/03/31 851 865 851 860 39,000
1994/03/30 855 855 849 850 53,000
1994/03/29 875 875 865 865 47,000
1994/03/28 876 876 871 874 23,000
1994/03/25 899 905 890 890 40,000
1994/03/24 897 899 895 899 121,000
1994/03/23 894 897 894 896 39,000
1994/03/22 913 914 903 904 54,000
1994/03/18 911 913 910 910 19,000
1994/03/17 926 926 905 913 75,000
1994/03/16 924 935 924 926 105,000
1994/03/15 920 929 920 924 136,000
1994/03/14 900 910 899 910 75,000
1994/03/11 875 875 870 875 102,000
1994/03/10 870 870 861 865 86,000
1994/03/09 899 899 860 860 58,000
1994/03/08 900 900 886 886 124,000
1994/03/07 900 908 885 900 55,000
1994/03/04 890 899 889 899 30,000
1994/03/03 900 900 883 885 36,000
1994/03/02 909 909 882 908 104,000
1994/03/01 895 910 895 909 83,000
1994/02/28 883 888 883 885 60,000
1994/02/25 880 885 880 883 24,000
1994/02/24 860 885 860 885 130,000
1994/02/23 855 865 850 860 98,000
1994/02/22 860 860 850 855 178,000
1994/02/21 850 851 837 840 70,000
1994/02/18 850 855 850 850 119,000
1994/02/17 880 880 860 860 32,000
1994/02/16 888 890 885 890 30,000
1994/02/15 860 860 830 854 168,000
1994/02/14 870 870 870 870 61,000
1994/02/10 935 935 920 920 88,000
1994/02/09 935 950 915 915 100,000
1994/02/08 959 966 943 945 136,000
1994/02/07 945 960 930 960 128,000
1994/02/04 950 959 945 954 143,000
1994/02/03 969 975 935 940 165,000
1994/02/02 951 980 951 978 326,000
1994/02/01 940 960 938 958 256,000
1994/01/31 936 940 932 940 324,000
1994/01/28 876 890 876 880 63,000
1994/01/27 878 905 877 900 218,000
1994/01/26 860 875 860 875 37,000
1994/01/25 852 860 850 860 93,000
1994/01/24 840 850 831 840 79,000
1994/01/21 896 905 893 900 209,000
1994/01/20 878 900 870 898 246,000
1994/01/19 830 880 830 880 133,000
1994/01/18 855 855 845 845 24,000
1994/01/17 859 859 845 845 80,000
1994/01/14 840 859 840 851 205,000
1994/01/13 816 840 816 840 134,000
1994/01/12 830 830 811 811 51,000
1994/01/11 804 820 804 820 110,000
1994/01/10 799 816 790 803 104,000
1994/01/07 770 781 770 780 109,000
1994/01/06 780 790 779 780 132,000
1994/01/05 789 789 770 770 17,000
1994/01/04 779 779 779 779 3,000

このページの先頭へ