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 |
|---|---|---|---|---|---|
| 1996/12/30 | 675 | 683 | 675 | 683 | 40,000 |
| 1996/12/27 | 666 | 680 | 666 | 669 | 89,000 |
| 1996/12/26 | 670 | 671 | 665 | 666 | 55,000 |
| 1996/12/25 | 660 | 679 | 660 | 679 | 110,000 |
| 1996/12/24 | 680 | 680 | 660 | 660 | 58,000 |
| 1996/12/20 | 688 | 688 | 676 | 680 | 74,000 |
| 1996/12/19 | 695 | 695 | 678 | 678 | 67,000 |
| 1996/12/18 | 700 | 700 | 697 | 697 | 34,000 |
| 1996/12/17 | 695 | 700 | 690 | 694 | 190,000 |
| 1996/12/16 | 709 | 709 | 695 | 695 | 165,000 |
| 1996/12/13 | 710 | 719 | 708 | 710 | 95,000 |
| 1996/12/12 | 716 | 719 | 715 | 717 | 29,000 |
| 1996/12/11 | 722 | 724 | 717 | 717 | 72,000 |
| 1996/12/10 | 726 | 727 | 721 | 721 | 21,000 |
| 1996/12/09 | 724 | 726 | 717 | 717 | 60,000 |
| 1996/12/06 | 734 | 734 | 715 | 715 | 133,000 |
| 1996/12/05 | 724 | 731 | 724 | 731 | 58,000 |
| 1996/12/04 | 730 | 730 | 721 | 725 | 175,000 |
| 1996/12/03 | 734 | 737 | 732 | 737 | 37,000 |
| 1996/12/02 | 745 | 745 | 735 | 735 | 26,000 |
| 1996/11/29 | 746 | 750 | 745 | 745 | 41,000 |
| 1996/11/28 | 743 | 749 | 743 | 746 | 52,000 |
| 1996/11/27 | 764 | 764 | 744 | 755 | 38,000 |
| 1996/11/26 | 775 | 775 | 765 | 765 | 25,000 |
| 1996/11/25 | 784 | 785 | 767 | 767 | 38,000 |
| 1996/11/22 | 766 | 769 | 766 | 769 | 62,000 |
| 1996/11/21 | 767 | 767 | 760 | 760 | 28,000 |
| 1996/11/20 | 763 | 763 | 756 | 758 | 23,000 |
| 1996/11/19 | 753 | 755 | 752 | 755 | 12,000 |
| 1996/11/18 | 753 | 759 | 753 | 753 | 32,000 |
| 1996/11/15 | 765 | 767 | 752 | 752 | 61,000 |
| 1996/11/14 | 768 | 769 | 767 | 767 | 46,000 |
| 1996/11/13 | 780 | 780 | 768 | 768 | 22,000 |
| 1996/11/12 | 768 | 775 | 765 | 770 | 25,000 |
| 1996/11/11 | 773 | 773 | 765 | 770 | 18,000 |
| 1996/11/08 | 761 | 770 | 760 | 765 | 49,000 |
| 1996/11/07 | 771 | 771 | 762 | 762 | 39,000 |
| 1996/11/06 | 764 | 768 | 761 | 761 | 75,000 |
| 1996/11/05 | 766 | 766 | 760 | 765 | 16,000 |
| 1996/11/01 | 775 | 775 | 765 | 765 | 62,000 |
| 1996/10/31 | 770 | 771 | 770 | 770 | 48,000 |
| 1996/10/30 | 787 | 787 | 771 | 775 | 44,000 |
| 1996/10/29 | 782 | 787 | 770 | 787 | 100,000 |
| 1996/10/28 | 764 | 778 | 764 | 775 | 86,000 |
| 1996/10/25 | 761 | 766 | 761 | 764 | 224,000 |
| 1996/10/24 | 778 | 778 | 772 | 772 | 34,000 |
| 1996/10/23 | 780 | 782 | 772 | 778 | 82,000 |
| 1996/10/22 | 775 | 780 | 771 | 775 | 63,000 |
| 1996/10/21 | 785 | 789 | 780 | 780 | 49,000 |
| 1996/10/18 | 783 | 789 | 782 | 789 | 118,000 |
| 1996/10/17 | 780 | 783 | 779 | 783 | 46,000 |
| 1996/10/16 | 780 | 781 | 765 | 780 | 79,000 |
| 1996/10/15 | 760 | 765 | 759 | 765 | 142,000 |
| 1996/10/14 | 755 | 767 | 753 | 765 | 56,000 |
| 1996/10/11 | 743 | 754 | 743 | 752 | 85,000 |
| 1996/10/09 | 756 | 758 | 742 | 742 | 184,000 |
| 1996/10/08 | 760 | 760 | 758 | 759 | 153,000 |
| 1996/10/07 | 766 | 775 | 760 | 760 | 110,000 |
| 1996/10/04 | 771 | 771 | 761 | 761 | 286,000 |
| 1996/10/03 | 776 | 776 | 770 | 771 | 327,000 |
| 1996/10/02 | 785 | 785 | 770 | 770 | 104,000 |
| 1996/10/01 | 795 | 795 | 786 | 786 | 48,000 |
| 1996/09/30 | 786 | 795 | 786 | 795 | 78,000 |
| 1996/09/27 | 795 | 795 | 782 | 784 | 66,000 |
| 1996/09/26 | 798 | 803 | 788 | 791 | 53,000 |
| 1996/09/25 | 791 | 799 | 788 | 799 | 44,000 |
| 1996/09/24 | 800 | 804 | 795 | 804 | 59,000 |
| 1996/09/20 | 805 | 806 | 798 | 800 | 90,000 |
| 1996/09/19 | 789 | 789 | 776 | 788 | 182,000 |
| 1996/09/18 | 795 | 795 | 780 | 780 | 55,000 |
| 1996/09/17 | 807 | 807 | 797 | 799 | 42,000 |
| 1996/09/13 | 800 | 800 | 785 | 797 | 111,000 |
| 1996/09/12 | 775 | 787 | 775 | 778 | 76,000 |
| 1996/09/11 | 782 | 789 | 773 | 775 | 15,000 |
| 1996/09/10 | 771 | 772 | 765 | 772 | 53,000 |
| 1996/09/09 | 794 | 794 | 770 | 770 | 32,000 |
| 1996/09/06 | 783 | 790 | 774 | 774 | 55,000 |
| 1996/09/05 | 770 | 791 | 770 | 790 | 119,000 |
| 1996/09/04 | 765 | 770 | 765 | 770 | 25,000 |
| 1996/09/03 | 770 | 770 | 758 | 765 | 30,000 |
| 1996/09/02 | 760 | 760 | 757 | 760 | 41,000 |
| 1996/08/30 | 776 | 776 | 760 | 765 | 101,000 |
| 1996/08/29 | 780 | 784 | 775 | 775 | 69,000 |
| 1996/08/28 | 784 | 785 | 782 | 782 | 34,000 |
| 1996/08/27 | 796 | 796 | 785 | 785 | 16,000 |
| 1996/08/26 | 800 | 801 | 784 | 784 | 40,000 |
| 1996/08/23 | 809 | 809 | 800 | 800 | 149,000 |
| 1996/08/22 | 802 | 809 | 802 | 809 | 5,000 |
| 1996/08/21 | 800 | 809 | 800 | 809 | 114,000 |
| 1996/08/20 | 800 | 800 | 795 | 800 | 17,000 |
| 1996/08/19 | 782 | 801 | 782 | 800 | 61,000 |
| 1996/08/16 | 785 | 791 | 785 | 790 | 13,000 |
| 1996/08/15 | 791 | 794 | 783 | 785 | 45,000 |
| 1996/08/14 | 771 | 781 | 770 | 781 | 35,000 |
| 1996/08/13 | 759 | 788 | 759 | 770 | 56,000 |
| 1996/08/12 | 766 | 766 | 756 | 759 | 96,000 |
| 1996/08/09 | 782 | 782 | 766 | 766 | 191,000 |
| 1996/08/08 | 785 | 787 | 777 | 782 | 98,000 |
| 1996/08/07 | 792 | 792 | 785 | 785 | 49,000 |
| 1996/08/06 | 792 | 798 | 790 | 790 | 36,000 |
| 1996/08/05 | 803 | 803 | 792 | 792 | 55,000 |
| 1996/08/02 | 794 | 805 | 794 | 796 | 37,000 |
| 1996/08/01 | 799 | 799 | 787 | 790 | 56,000 |
| 1996/07/31 | 798 | 800 | 789 | 789 | 69,000 |
| 1996/07/30 | 800 | 800 | 788 | 788 | 112,000 |
| 1996/07/29 | 814 | 815 | 806 | 806 | 25,000 |
| 1996/07/26 | 820 | 820 | 805 | 806 | 61,000 |
| 1996/07/25 | 811 | 815 | 811 | 811 | 64,000 |
| 1996/07/24 | 828 | 828 | 811 | 811 | 59,000 |
| 1996/07/23 | 834 | 834 | 820 | 829 | 166,000 |
| 1996/07/22 | 834 | 838 | 831 | 831 | 146,000 |
| 1996/07/19 | 837 | 848 | 837 | 838 | 57,000 |
| 1996/07/18 | 845 | 847 | 836 | 845 | 29,000 |
| 1996/07/17 | 834 | 838 | 826 | 835 | 244,000 |
| 1996/07/16 | 825 | 834 | 824 | 824 | 50,000 |
| 1996/07/15 | 840 | 840 | 830 | 835 | 39,000 |
| 1996/07/12 | 842 | 842 | 832 | 832 | 227,000 |
| 1996/07/11 | 846 | 846 | 845 | 845 | 60,000 |
| 1996/07/10 | 850 | 853 | 846 | 846 | 128,000 |
| 1996/07/09 | 850 | 850 | 842 | 850 | 36,000 |
| 1996/07/08 | 840 | 848 | 840 | 848 | 99,000 |
| 1996/07/05 | 850 | 855 | 850 | 850 | 167,000 |
| 1996/07/04 | 850 | 850 | 847 | 850 | 65,000 |
| 1996/07/03 | 853 | 853 | 843 | 845 | 83,000 |
| 1996/07/02 | 853 | 853 | 849 | 851 | 79,000 |
| 1996/07/01 | 856 | 856 | 850 | 851 | 41,000 |
| 1996/06/28 | 865 | 865 | 850 | 861 | 48,000 |
| 1996/06/27 | 870 | 870 | 860 | 865 | 41,000 |
| 1996/06/26 | 866 | 875 | 865 | 875 | 78,000 |
| 1996/06/25 | 875 | 875 | 861 | 871 | 112,000 |
| 1996/06/24 | 850 | 860 | 850 | 860 | 54,000 |
| 1996/06/21 | 850 | 851 | 847 | 850 | 206,000 |
| 1996/06/20 | 870 | 870 | 846 | 850 | 105,000 |
| 1996/06/19 | 860 | 866 | 851 | 860 | 116,000 |
| 1996/06/18 | 861 | 869 | 860 | 860 | 61,000 |
| 1996/06/17 | 869 | 870 | 858 | 858 | 171,000 |
| 1996/06/14 | 862 | 866 | 856 | 860 | 153,000 |
| 1996/06/13 | 840 | 852 | 839 | 852 | 151,000 |
| 1996/06/12 | 835 | 839 | 831 | 839 | 35,000 |
| 1996/06/11 | 839 | 839 | 825 | 830 | 57,000 |
| 1996/06/10 | 840 | 840 | 826 | 830 | 59,000 |
| 1996/06/07 | 825 | 833 | 820 | 820 | 155,000 |
| 1996/06/06 | 850 | 850 | 825 | 825 | 183,000 |
| 1996/06/05 | 855 | 855 | 840 | 845 | 64,000 |
| 1996/06/04 | 839 | 848 | 830 | 848 | 93,000 |
| 1996/06/03 | 850 | 851 | 834 | 840 | 154,000 |
| 1996/05/31 | 866 | 866 | 852 | 853 | 118,000 |
| 1996/05/30 | 873 | 873 | 865 | 868 | 95,000 |
| 1996/05/29 | 873 | 875 | 868 | 873 | 108,000 |
| 1996/05/28 | 876 | 883 | 875 | 875 | 184,000 |
| 1996/05/27 | 875 | 883 | 865 | 875 | 197,000 |
| 1996/05/24 | 856 | 875 | 856 | 875 | 195,000 |
| 1996/05/23 | 860 | 860 | 853 | 859 | 136,000 |
| 1996/05/22 | 862 | 865 | 855 | 857 | 75,000 |
| 1996/05/21 | 854 | 870 | 850 | 870 | 104,000 |
| 1996/05/20 | 859 | 859 | 850 | 854 | 187,000 |
| 1996/05/17 | 855 | 860 | 850 | 850 | 119,000 |
| 1996/05/16 | 867 | 867 | 847 | 847 | 162,000 |
| 1996/05/15 | 850 | 860 | 850 | 860 | 192,000 |
| 1996/05/14 | 841 | 847 | 837 | 847 | 228,000 |
| 1996/05/13 | 849 | 849 | 836 | 836 | 86,000 |
| 1996/05/10 | 855 | 855 | 842 | 843 | 129,000 |
| 1996/05/09 | 857 | 857 | 840 | 850 | 175,000 |
| 1996/05/08 | 868 | 868 | 852 | 857 | 206,000 |
| 1996/05/07 | 870 | 870 | 855 | 866 | 584,000 |
| 1996/05/02 | 880 | 885 | 874 | 874 | 209,000 |
| 1996/05/01 | 890 | 890 | 873 | 873 | 97,000 |
| 1996/04/30 | 885 | 898 | 880 | 890 | 207,000 |
| 1996/04/26 | 880 | 880 | 870 | 875 | 203,000 |
| 1996/04/25 | 871 | 877 | 865 | 870 | 414,000 |
| 1996/04/24 | 870 | 872 | 865 | 870 | 234,000 |
| 1996/04/23 | 871 | 878 | 867 | 867 | 327,000 |
| 1996/04/22 | 860 | 889 | 860 | 876 | 141,000 |
| 1996/04/19 | 879 | 879 | 855 | 860 | 104,000 |
| 1996/04/18 | 862 | 875 | 851 | 875 | 133,000 |
| 1996/04/17 | 879 | 879 | 861 | 861 | 141,000 |
| 1996/04/16 | 890 | 890 | 860 | 860 | 279,000 |
| 1996/04/15 | 908 | 908 | 889 | 890 | 228,000 |
| 1996/04/12 | 920 | 920 | 896 | 898 | 496,000 |
| 1996/04/11 | 884 | 932 | 878 | 910 | 944,000 |
| 1996/04/10 | 901 | 915 | 875 | 884 | 755,000 |
| 1996/04/09 | 874 | 915 | 874 | 900 | 1,610,000 |
| 1996/04/08 | 880 | 880 | 868 | 874 | 189,000 |
| 1996/04/05 | 899 | 900 | 880 | 886 | 780,000 |
| 1996/04/04 | 899 | 907 | 881 | 889 | 2,051,000 |
| 1996/04/03 | 850 | 920 | 840 | 903 | 3,703,000 |
| 1996/04/02 | 839 | 857 | 830 | 845 | 513,000 |
| 1996/04/01 | 825 | 830 | 816 | 830 | 90,000 |
| 1996/03/29 | 828 | 828 | 815 | 815 | 96,000 |
| 1996/03/28 | 812 | 828 | 812 | 821 | 257,000 |
| 1996/03/27 | 811 | 814 | 807 | 807 | 88,000 |
| 1996/03/26 | 806 | 815 | 806 | 811 | 45,000 |
| 1996/03/25 | 801 | 801 | 791 | 801 | 41,000 |
| 1996/03/22 | 800 | 810 | 780 | 787 | 126,000 |
| 1996/03/21 | 805 | 810 | 804 | 810 | 50,000 |
| 1996/03/19 | 810 | 812 | 805 | 805 | 91,000 |
| 1996/03/18 | 800 | 805 | 797 | 805 | 42,000 |
| 1996/03/15 | 800 | 805 | 800 | 800 | 78,000 |
| 1996/03/14 | 795 | 800 | 790 | 800 | 65,000 |
| 1996/03/13 | 803 | 803 | 796 | 796 | 69,000 |
| 1996/03/12 | 810 | 810 | 796 | 796 | 60,000 |
| 1996/03/11 | 810 | 810 | 798 | 800 | 87,000 |
| 1996/03/08 | 795 | 810 | 795 | 810 | 242,000 |
| 1996/03/07 | 804 | 805 | 794 | 794 | 169,000 |
| 1996/03/06 | 807 | 807 | 800 | 805 | 182,000 |
| 1996/03/05 | 800 | 807 | 800 | 807 | 137,000 |
| 1996/03/04 | 803 | 804 | 798 | 800 | 93,000 |
| 1996/03/01 | 801 | 804 | 800 | 800 | 162,000 |
| 1996/02/29 | 798 | 805 | 798 | 800 | 87,000 |
| 1996/02/28 | 800 | 802 | 796 | 799 | 148,000 |
| 1996/02/27 | 794 | 804 | 792 | 795 | 254,000 |
| 1996/02/26 | 792 | 795 | 792 | 792 | 31,000 |
| 1996/02/23 | 794 | 798 | 792 | 792 | 70,000 |
| 1996/02/22 | 800 | 800 | 792 | 800 | 59,000 |
| 1996/02/21 | 800 | 809 | 799 | 805 | 58,000 |
| 1996/02/20 | 810 | 810 | 790 | 810 | 50,000 |
| 1996/02/19 | 803 | 805 | 800 | 800 | 41,000 |
| 1996/02/16 | 817 | 818 | 801 | 803 | 83,000 |
| 1996/02/15 | 820 | 828 | 817 | 817 | 30,000 |
| 1996/02/14 | 821 | 824 | 820 | 820 | 84,000 |
| 1996/02/13 | 829 | 829 | 822 | 822 | 94,000 |
| 1996/02/09 | 828 | 833 | 821 | 824 | 99,000 |
| 1996/02/08 | 838 | 838 | 826 | 826 | 170,000 |
| 1996/02/07 | 840 | 840 | 825 | 830 | 371,000 |
| 1996/02/06 | 825 | 830 | 815 | 830 | 138,000 |
| 1996/02/05 | 832 | 832 | 815 | 815 | 149,000 |
| 1996/02/02 | 835 | 840 | 832 | 832 | 140,000 |
| 1996/02/01 | 825 | 832 | 824 | 830 | 210,000 |
| 1996/01/31 | 840 | 842 | 827 | 827 | 274,000 |
| 1996/01/30 | 833 | 840 | 830 | 837 | 453,000 |
| 1996/01/29 | 833 | 833 | 822 | 827 | 231,000 |
| 1996/01/26 | 811 | 829 | 810 | 829 | 200,000 |
| 1996/01/25 | 807 | 810 | 805 | 810 | 66,000 |
| 1996/01/24 | 803 | 805 | 802 | 805 | 54,000 |
| 1996/01/23 | 804 | 810 | 803 | 803 | 39,000 |
| 1996/01/22 | 808 | 815 | 803 | 804 | 83,000 |
| 1996/01/19 | 804 | 808 | 797 | 808 | 104,000 |
| 1996/01/18 | 821 | 821 | 793 | 794 | 485,000 |
| 1996/01/17 | 829 | 829 | 820 | 820 | 375,000 |
| 1996/01/16 | 818 | 835 | 815 | 823 | 693,000 |
| 1996/01/12 | 820 | 820 | 801 | 817 | 676,000 |
| 1996/01/11 | 819 | 819 | 805 | 816 | 329,000 |
| 1996/01/10 | 802 | 829 | 802 | 820 | 629,000 |
| 1996/01/09 | 805 | 805 | 799 | 800 | 192,000 |
| 1996/01/08 | 801 | 805 | 796 | 805 | 212,000 |
| 1996/01/05 | 809 | 809 | 793 | 796 | 95,000 |
| 1996/01/04 | 809 | 810 | 803 | 809 | 63,000 |