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 |
---|---|---|---|---|---|
1995/12/29 | 802 | 803 | 798 | 802 | 52,000 |
1995/12/28 | 792 | 815 | 792 | 812 | 488,000 |
1995/12/27 | 784 | 792 | 783 | 792 | 108,000 |
1995/12/26 | 788 | 788 | 783 | 788 | 47,000 |
1995/12/25 | 788 | 790 | 780 | 783 | 130,000 |
1995/12/22 | 790 | 794 | 785 | 786 | 486,000 |
1995/12/21 | 786 | 790 | 780 | 787 | 107,000 |
1995/12/20 | 792 | 792 | 785 | 786 | 188,000 |
1995/12/19 | 793 | 793 | 782 | 785 | 209,000 |
1995/12/18 | 787 | 799 | 779 | 795 | 596,000 |
1995/12/15 | 775 | 785 | 775 | 776 | 131,000 |
1995/12/14 | 790 | 790 | 778 | 778 | 151,000 |
1995/12/13 | 780 | 790 | 780 | 789 | 145,000 |
1995/12/12 | 770 | 780 | 770 | 780 | 81,000 |
1995/12/11 | 787 | 790 | 771 | 778 | 109,000 |
1995/12/08 | 785 | 795 | 777 | 787 | 125,000 |
1995/12/07 | 794 | 796 | 780 | 795 | 289,000 |
1995/12/06 | 799 | 799 | 782 | 790 | 210,000 |
1995/12/05 | 792 | 805 | 787 | 787 | 408,000 |
1995/12/04 | 780 | 806 | 777 | 786 | 513,000 |
1995/12/01 | 770 | 770 | 762 | 770 | 75,000 |
1995/11/30 | 769 | 771 | 766 | 770 | 78,000 |
1995/11/29 | 770 | 773 | 762 | 768 | 80,000 |
1995/11/28 | 758 | 779 | 758 | 777 | 112,000 |
1995/11/27 | 753 | 778 | 753 | 778 | 51,000 |
1995/11/24 | 754 | 768 | 753 | 756 | 37,000 |
1995/11/22 | 756 | 770 | 752 | 752 | 39,000 |
1995/11/21 | 770 | 770 | 765 | 766 | 73,000 |
1995/11/20 | 770 | 770 | 760 | 760 | 47,000 |
1995/11/17 | 746 | 755 | 746 | 750 | 59,000 |
1995/11/16 | 740 | 745 | 738 | 745 | 34,000 |
1995/11/15 | 747 | 747 | 736 | 738 | 47,000 |
1995/11/14 | 746 | 754 | 745 | 747 | 26,000 |
1995/11/13 | 749 | 755 | 740 | 746 | 91,000 |
1995/11/10 | 759 | 759 | 745 | 750 | 309,000 |
1995/11/09 | 760 | 760 | 755 | 760 | 125,000 |
1995/11/08 | 760 | 770 | 760 | 770 | 43,000 |
1995/11/07 | 760 | 775 | 760 | 760 | 57,000 |
1995/11/06 | 770 | 770 | 760 | 760 | 38,000 |
1995/11/02 | 760 | 770 | 760 | 770 | 42,000 |
1995/11/01 | 760 | 761 | 760 | 760 | 51,000 |
1995/10/31 | 760 | 770 | 755 | 770 | 38,000 |
1995/10/30 | 751 | 752 | 750 | 750 | 50,000 |
1995/10/27 | 760 | 763 | 753 | 755 | 80,000 |
1995/10/26 | 780 | 780 | 760 | 760 | 48,000 |
1995/10/25 | 780 | 780 | 761 | 770 | 37,000 |
1995/10/24 | 762 | 762 | 758 | 762 | 54,000 |
1995/10/23 | 761 | 763 | 760 | 763 | 23,000 |
1995/10/20 | 751 | 764 | 751 | 764 | 101,000 |
1995/10/19 | 760 | 762 | 750 | 750 | 74,000 |
1995/10/18 | 769 | 769 | 755 | 760 | 100,000 |
1995/10/17 | 765 | 777 | 765 | 777 | 44,000 |
1995/10/16 | 760 | 773 | 755 | 773 | 152,000 |
1995/10/13 | 751 | 761 | 751 | 760 | 61,000 |
1995/10/12 | 769 | 770 | 761 | 768 | 24,000 |
1995/10/11 | 769 | 779 | 769 | 770 | 128,000 |
1995/10/09 | 770 | 775 | 760 | 769 | 147,000 |
1995/10/06 | 767 | 778 | 767 | 770 | 46,000 |
1995/10/05 | 768 | 775 | 767 | 767 | 68,000 |
1995/10/04 | 759 | 770 | 759 | 767 | 120,000 |
1995/10/03 | 758 | 767 | 758 | 765 | 78,000 |
1995/10/02 | 761 | 761 | 755 | 758 | 35,000 |
1995/09/29 | 760 | 760 | 755 | 760 | 75,000 |
1995/09/28 | 771 | 772 | 755 | 760 | 43,000 |
1995/09/27 | 758 | 777 | 750 | 770 | 42,000 |
1995/09/26 | 745 | 760 | 740 | 748 | 54,000 |
1995/09/25 | 745 | 763 | 743 | 748 | 62,000 |
1995/09/22 | 769 | 769 | 747 | 747 | 92,000 |
1995/09/21 | 780 | 783 | 770 | 779 | 102,000 |
1995/09/20 | 796 | 800 | 780 | 785 | 300,000 |
1995/09/19 | 794 | 794 | 771 | 780 | 111,000 |
1995/09/18 | 811 | 811 | 786 | 786 | 158,000 |
1995/09/14 | 806 | 817 | 801 | 810 | 460,000 |
1995/09/13 | 791 | 809 | 785 | 800 | 341,000 |
1995/09/12 | 782 | 792 | 782 | 787 | 285,000 |
1995/09/11 | 762 | 786 | 752 | 782 | 199,000 |
1995/09/08 | 743 | 758 | 743 | 758 | 238,000 |
1995/09/07 | 750 | 758 | 745 | 749 | 134,000 |
1995/09/06 | 740 | 750 | 735 | 745 | 64,000 |
1995/09/05 | 758 | 769 | 748 | 750 | 285,000 |
1995/09/04 | 769 | 771 | 748 | 748 | 77,000 |
1995/09/01 | 766 | 769 | 758 | 759 | 114,000 |
1995/08/31 | 766 | 775 | 760 | 763 | 175,000 |
1995/08/30 | 775 | 775 | 765 | 765 | 195,000 |
1995/08/29 | 771 | 778 | 756 | 768 | 107,000 |
1995/08/28 | 758 | 780 | 751 | 765 | 152,000 |
1995/08/25 | 768 | 768 | 748 | 748 | 93,000 |
1995/08/24 | 754 | 760 | 748 | 758 | 157,000 |
1995/08/23 | 761 | 765 | 750 | 758 | 145,000 |
1995/08/22 | 753 | 770 | 753 | 758 | 111,000 |
1995/08/21 | 778 | 780 | 751 | 752 | 114,000 |
1995/08/18 | 767 | 777 | 758 | 777 | 91,000 |
1995/08/17 | 780 | 780 | 765 | 766 | 140,000 |
1995/08/16 | 790 | 799 | 765 | 765 | 340,000 |
1995/08/15 | 749 | 780 | 742 | 780 | 273,000 |
1995/08/14 | 737 | 749 | 726 | 749 | 146,000 |
1995/08/11 | 723 | 734 | 722 | 734 | 168,000 |
1995/08/10 | 731 | 731 | 717 | 723 | 107,000 |
1995/08/09 | 734 | 734 | 727 | 730 | 92,000 |
1995/08/08 | 716 | 736 | 716 | 736 | 105,000 |
1995/08/07 | 724 | 734 | 715 | 715 | 113,000 |
1995/08/04 | 724 | 730 | 710 | 720 | 216,000 |
1995/08/03 | 749 | 749 | 734 | 734 | 149,000 |
1995/08/02 | 713 | 740 | 710 | 725 | 288,000 |
1995/08/01 | 735 | 735 | 712 | 713 | 204,000 |
1995/07/31 | 737 | 739 | 716 | 738 | 255,000 |
1995/07/28 | 754 | 754 | 725 | 735 | 305,000 |
1995/07/27 | 757 | 769 | 752 | 755 | 241,000 |
1995/07/26 | 745 | 770 | 740 | 755 | 270,000 |
1995/07/25 | 770 | 770 | 738 | 738 | 253,000 |
1995/07/24 | 790 | 790 | 758 | 768 | 274,000 |
1995/07/21 | 795 | 796 | 768 | 786 | 448,000 |
1995/07/20 | 785 | 795 | 775 | 789 | 480,000 |
1995/07/19 | 825 | 825 | 795 | 805 | 648,000 |
1995/07/18 | 859 | 868 | 826 | 826 | 1,758,000 |
1995/07/17 | 855 | 859 | 835 | 850 | 1,059,000 |
1995/07/14 | 877 | 907 | 855 | 865 | 5,442,000 |
1995/07/13 | 770 | 867 | 770 | 867 | 2,776,000 |
1995/07/12 | 733 | 767 | 733 | 767 | 194,000 |
1995/07/11 | 733 | 733 | 720 | 733 | 41,000 |
1995/07/10 | 704 | 735 | 704 | 733 | 141,000 |
1995/07/07 | 705 | 745 | 705 | 714 | 408,000 |
1995/07/06 | 660 | 685 | 655 | 685 | 101,000 |
1995/07/05 | 665 | 670 | 660 | 665 | 70,000 |
1995/07/04 | 669 | 670 | 665 | 668 | 26,000 |
1995/07/03 | 670 | 670 | 650 | 670 | 25,000 |
1995/06/30 | 660 | 680 | 655 | 680 | 54,000 |
1995/06/29 | 677 | 678 | 661 | 671 | 53,000 |
1995/06/28 | 679 | 679 | 651 | 678 | 62,000 |
1995/06/27 | 689 | 689 | 679 | 683 | 76,000 |
1995/06/26 | 685 | 686 | 677 | 685 | 78,000 |
1995/06/23 | 656 | 695 | 656 | 695 | 227,000 |
1995/06/22 | 668 | 668 | 656 | 666 | 20,000 |
1995/06/21 | 671 | 672 | 660 | 669 | 55,000 |
1995/06/20 | 669 | 672 | 659 | 672 | 244,000 |
1995/06/19 | 693 | 693 | 669 | 679 | 39,000 |
1995/06/16 | 685 | 694 | 670 | 694 | 106,000 |
1995/06/15 | 670 | 680 | 669 | 680 | 42,000 |
1995/06/14 | 675 | 690 | 670 | 689 | 37,000 |
1995/06/13 | 690 | 700 | 680 | 690 | 86,000 |
1995/06/12 | 699 | 704 | 690 | 700 | 64,000 |
1995/06/09 | 721 | 730 | 705 | 729 | 98,000 |
1995/06/08 | 731 | 731 | 700 | 731 | 127,000 |
1995/06/07 | 730 | 731 | 727 | 729 | 39,000 |
1995/06/06 | 739 | 739 | 737 | 737 | 38,000 |
1995/06/05 | 737 | 739 | 737 | 739 | 45,000 |
1995/06/02 | 735 | 742 | 735 | 737 | 74,000 |
1995/06/01 | 740 | 740 | 735 | 735 | 175,000 |
1995/05/31 | 744 | 745 | 738 | 738 | 55,000 |
1995/05/30 | 750 | 750 | 736 | 745 | 364,000 |
1995/05/29 | 735 | 750 | 735 | 750 | 23,000 |
1995/05/26 | 735 | 744 | 735 | 744 | 49,000 |
1995/05/25 | 759 | 770 | 725 | 735 | 100,000 |
1995/05/24 | 750 | 769 | 744 | 754 | 77,000 |
1995/05/23 | 755 | 755 | 735 | 735 | 54,000 |
1995/05/22 | 750 | 750 | 730 | 750 | 39,000 |
1995/05/19 | 743 | 750 | 740 | 750 | 41,000 |
1995/05/18 | 751 | 760 | 725 | 750 | 60,000 |
1995/05/17 | 753 | 753 | 737 | 752 | 49,000 |
1995/05/16 | 753 | 753 | 753 | 753 | 34,000 |
1995/05/15 | 760 | 760 | 750 | 753 | 73,000 |
1995/05/12 | 750 | 755 | 741 | 750 | 100,000 |
1995/05/11 | 773 | 773 | 760 | 770 | 68,000 |
1995/05/10 | 768 | 769 | 760 | 769 | 9,000 |
1995/05/09 | 785 | 785 | 770 | 770 | 43,000 |
1995/05/08 | 785 | 790 | 785 | 785 | 31,000 |
1995/05/02 | 767 | 788 | 766 | 785 | 133,000 |
1995/05/01 | 768 | 768 | 760 | 768 | 60,000 |
1995/04/28 | 765 | 768 | 760 | 760 | 107,000 |
1995/04/27 | 765 | 770 | 755 | 765 | 166,000 |
1995/04/26 | 760 | 761 | 752 | 760 | 139,000 |
1995/04/25 | 780 | 780 | 760 | 760 | 97,000 |
1995/04/24 | 799 | 800 | 780 | 780 | 39,000 |
1995/04/21 | 800 | 805 | 780 | 799 | 105,000 |
1995/04/20 | 772 | 795 | 772 | 795 | 119,000 |
1995/04/19 | 779 | 784 | 779 | 780 | 64,000 |
1995/04/18 | 775 | 789 | 770 | 789 | 99,000 |
1995/04/17 | 780 | 780 | 769 | 770 | 46,000 |
1995/04/14 | 790 | 790 | 770 | 770 | 44,000 |
1995/04/13 | 775 | 785 | 775 | 780 | 72,000 |
1995/04/12 | 760 | 777 | 760 | 777 | 41,000 |
1995/04/11 | 771 | 771 | 760 | 770 | 10,000 |
1995/04/10 | 761 | 770 | 756 | 770 | 44,000 |
1995/04/07 | 760 | 770 | 760 | 764 | 16,000 |
1995/04/06 | 770 | 775 | 770 | 770 | 21,000 |
1995/04/05 | 777 | 777 | 770 | 777 | 33,000 |
1995/04/04 | 763 | 775 | 753 | 775 | 67,000 |
1995/04/03 | 775 | 775 | 763 | 763 | 83,000 |
1995/03/31 | 797 | 798 | 765 | 765 | 34,000 |
1995/03/30 | 749 | 798 | 749 | 798 | 62,000 |
1995/03/29 | 761 | 761 | 750 | 759 | 35,000 |
1995/03/28 | 730 | 751 | 730 | 751 | 163,000 |
1995/03/27 | 726 | 730 | 720 | 730 | 134,000 |
1995/03/24 | 735 | 750 | 726 | 735 | 118,000 |
1995/03/23 | 745 | 750 | 735 | 750 | 876,000 |
1995/03/22 | 776 | 776 | 750 | 759 | 68,000 |
1995/03/20 | 785 | 785 | 755 | 776 | 734,000 |
1995/03/17 | 795 | 795 | 770 | 775 | 59,000 |
1995/03/16 | 810 | 810 | 781 | 785 | 118,000 |
1995/03/15 | 815 | 824 | 810 | 820 | 30,000 |
1995/03/14 | 834 | 835 | 815 | 825 | 78,000 |
1995/03/13 | 814 | 835 | 800 | 835 | 55,000 |
1995/03/10 | 840 | 840 | 811 | 834 | 102,000 |
1995/03/09 | 822 | 835 | 820 | 835 | 58,000 |
1995/03/08 | 823 | 838 | 820 | 832 | 42,000 |
1995/03/07 | 831 | 833 | 819 | 833 | 63,000 |
1995/03/06 | 831 | 840 | 820 | 835 | 64,000 |
1995/03/03 | 817 | 823 | 815 | 821 | 97,000 |
1995/03/02 | 813 | 845 | 813 | 845 | 84,000 |
1995/03/01 | 820 | 820 | 810 | 820 | 53,000 |
1995/02/28 | 824 | 850 | 824 | 825 | 107,000 |
1995/02/27 | 822 | 824 | 810 | 824 | 110,000 |
1995/02/24 | 820 | 848 | 800 | 847 | 203,000 |
1995/02/23 | 827 | 829 | 811 | 822 | 118,000 |
1995/02/22 | 845 | 845 | 825 | 830 | 155,000 |
1995/02/21 | 833 | 850 | 830 | 835 | 405,000 |
1995/02/20 | 840 | 841 | 835 | 835 | 229,000 |
1995/02/17 | 840 | 859 | 840 | 848 | 244,000 |
1995/02/16 | 843 | 850 | 835 | 850 | 121,000 |
1995/02/15 | 853 | 860 | 840 | 853 | 356,000 |
1995/02/14 | 861 | 874 | 861 | 861 | 373,000 |
1995/02/13 | 863 | 893 | 863 | 874 | 370,000 |
1995/02/10 | 869 | 869 | 857 | 863 | 351,000 |
1995/02/09 | 880 | 880 | 860 | 870 | 386,000 |
1995/02/08 | 894 | 904 | 871 | 881 | 564,000 |
1995/02/07 | 870 | 917 | 870 | 891 | 1,522,000 |
1995/02/06 | 870 | 879 | 866 | 869 | 258,000 |
1995/02/03 | 870 | 880 | 861 | 870 | 310,000 |
1995/02/02 | 855 | 902 | 855 | 870 | 788,000 |
1995/02/01 | 836 | 865 | 836 | 865 | 398,000 |
1995/01/31 | 867 | 867 | 835 | 835 | 284,000 |
1995/01/30 | 800 | 848 | 800 | 847 | 384,000 |
1995/01/27 | 802 | 810 | 790 | 790 | 145,000 |
1995/01/26 | 810 | 815 | 795 | 796 | 89,000 |
1995/01/25 | 776 | 827 | 772 | 820 | 103,000 |
1995/01/24 | 747 | 785 | 745 | 772 | 42,000 |
1995/01/23 | 780 | 780 | 742 | 745 | 63,000 |
1995/01/20 | 781 | 790 | 781 | 790 | 16,000 |
1995/01/19 | 822 | 822 | 796 | 799 | 60,000 |
1995/01/18 | 780 | 825 | 780 | 817 | 210,000 |
1995/01/17 | 790 | 790 | 780 | 780 | 8,000 |
1995/01/13 | 795 | 795 | 780 | 780 | 40,000 |
1995/01/12 | 802 | 802 | 795 | 800 | 46,000 |
1995/01/11 | 800 | 801 | 795 | 800 | 66,000 |
1995/01/10 | 795 | 800 | 795 | 800 | 35,000 |
1995/01/09 | 801 | 801 | 795 | 795 | 6,000 |
1995/01/06 | 801 | 801 | 795 | 796 | 47,000 |
1995/01/05 | 812 | 812 | 805 | 810 | 52,000 |
1995/01/04 | 805 | 805 | 801 | 802 | 22,000 |