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 |
---|---|---|---|---|---|
1997/12/30 | 359 | 370 | 359 | 370 | 11,000 |
1997/12/29 | 360 | 360 | 354 | 355 | 25,000 |
1997/12/26 | 370 | 370 | 360 | 360 | 64,000 |
1997/12/25 | 357 | 378 | 354 | 378 | 54,000 |
1997/12/24 | 350 | 355 | 340 | 340 | 90,000 |
1997/12/22 | 395 | 395 | 340 | 350 | 67,000 |
1997/12/19 | 402 | 402 | 395 | 395 | 77,000 |
1997/12/18 | 425 | 425 | 410 | 410 | 39,000 |
1997/12/17 | 405 | 421 | 402 | 420 | 48,000 |
1997/12/16 | 403 | 415 | 401 | 410 | 43,000 |
1997/12/15 | 405 | 405 | 400 | 403 | 32,000 |
1997/12/12 | 415 | 421 | 405 | 405 | 206,000 |
1997/12/11 | 411 | 411 | 405 | 405 | 34,000 |
1997/12/10 | 411 | 413 | 411 | 411 | 13,000 |
1997/12/09 | 415 | 416 | 406 | 410 | 38,000 |
1997/12/08 | 422 | 422 | 410 | 410 | 28,000 |
1997/12/05 | 425 | 425 | 415 | 419 | 138,000 |
1997/12/04 | 412 | 416 | 410 | 411 | 28,000 |
1997/12/03 | 426 | 430 | 411 | 411 | 32,000 |
1997/12/02 | 434 | 438 | 411 | 411 | 56,000 |
1997/12/01 | 425 | 438 | 425 | 438 | 49,000 |
1997/11/28 | 403 | 415 | 403 | 405 | 44,000 |
1997/11/27 | 413 | 413 | 401 | 403 | 184,000 |
1997/11/26 | 413 | 426 | 405 | 413 | 49,000 |
1997/11/25 | 412 | 416 | 412 | 414 | 72,000 |
1997/11/21 | 423 | 439 | 423 | 437 | 20,000 |
1997/11/20 | 411 | 423 | 409 | 422 | 133,000 |
1997/11/19 | 432 | 432 | 410 | 411 | 67,000 |
1997/11/18 | 451 | 455 | 438 | 451 | 23,000 |
1997/11/17 | 437 | 453 | 431 | 452 | 177,000 |
1997/11/14 | 440 | 440 | 435 | 436 | 226,000 |
1997/11/13 | 410 | 440 | 400 | 439 | 339,000 |
1997/11/12 | 406 | 417 | 405 | 415 | 240,000 |
1997/11/11 | 401 | 412 | 400 | 410 | 99,000 |
1997/11/10 | 403 | 412 | 401 | 401 | 107,000 |
1997/11/07 | 404 | 413 | 400 | 413 | 110,000 |
1997/11/06 | 400 | 414 | 400 | 414 | 96,000 |
1997/11/05 | 425 | 425 | 400 | 400 | 114,000 |
1997/11/04 | 420 | 425 | 416 | 420 | 28,000 |
1997/10/31 | 410 | 420 | 405 | 415 | 155,000 |
1997/10/30 | 422 | 422 | 411 | 412 | 104,000 |
1997/10/29 | 415 | 419 | 405 | 417 | 320,000 |
1997/10/28 | 410 | 410 | 400 | 406 | 45,000 |
1997/10/27 | 423 | 425 | 420 | 422 | 13,000 |
1997/10/24 | 420 | 420 | 410 | 413 | 331,000 |
1997/10/23 | 432 | 434 | 422 | 425 | 68,000 |
1997/10/22 | 415 | 435 | 408 | 435 | 169,000 |
1997/10/21 | 412 | 424 | 412 | 420 | 69,000 |
1997/10/20 | 390 | 411 | 385 | 410 | 242,000 |
1997/10/17 | 375 | 385 | 375 | 385 | 317,000 |
1997/10/16 | 363 | 378 | 363 | 378 | 269,000 |
1997/10/15 | 374 | 374 | 360 | 363 | 294,000 |
1997/10/14 | 377 | 377 | 359 | 359 | 153,000 |
1997/10/13 | 420 | 421 | 407 | 407 | 58,000 |
1997/10/09 | 408 | 408 | 397 | 400 | 95,000 |
1997/10/08 | 420 | 421 | 412 | 412 | 36,000 |
1997/10/07 | 435 | 435 | 420 | 425 | 159,000 |
1997/10/06 | 428 | 440 | 425 | 440 | 60,000 |
1997/10/03 | 425 | 428 | 424 | 424 | 39,000 |
1997/10/02 | 431 | 436 | 425 | 425 | 63,000 |
1997/10/01 | 435 | 435 | 430 | 431 | 62,000 |
1997/09/30 | 436 | 441 | 435 | 436 | 45,000 |
1997/09/29 | 467 | 467 | 434 | 434 | 59,000 |
1997/09/26 | 499 | 499 | 470 | 470 | 49,000 |
1997/09/25 | 496 | 500 | 495 | 500 | 37,000 |
1997/09/24 | 504 | 504 | 495 | 500 | 57,000 |
1997/09/22 | 500 | 505 | 499 | 504 | 34,000 |
1997/09/19 | 500 | 501 | 498 | 501 | 32,000 |
1997/09/18 | 502 | 502 | 497 | 500 | 77,000 |
1997/09/17 | 511 | 511 | 503 | 503 | 141,000 |
1997/09/16 | 510 | 511 | 510 | 511 | 17,000 |
1997/09/12 | 513 | 513 | 510 | 511 | 99,000 |
1997/09/11 | 522 | 526 | 521 | 521 | 20,000 |
1997/09/10 | 516 | 526 | 515 | 526 | 54,000 |
1997/09/09 | 510 | 525 | 510 | 520 | 156,000 |
1997/09/08 | 509 | 513 | 509 | 512 | 36,000 |
1997/09/05 | 508 | 513 | 507 | 513 | 51,000 |
1997/09/04 | 513 | 513 | 507 | 513 | 31,000 |
1997/09/03 | 505 | 520 | 505 | 510 | 43,000 |
1997/09/02 | 503 | 508 | 500 | 505 | 67,000 |
1997/09/01 | 507 | 508 | 505 | 508 | 30,000 |
1997/08/29 | 501 | 510 | 501 | 510 | 36,000 |
1997/08/28 | 505 | 505 | 503 | 504 | 51,000 |
1997/08/27 | 506 | 507 | 505 | 505 | 28,000 |
1997/08/26 | 508 | 518 | 507 | 507 | 33,000 |
1997/08/25 | 509 | 510 | 509 | 510 | 11,000 |
1997/08/22 | 514 | 521 | 512 | 512 | 27,000 |
1997/08/21 | 512 | 516 | 511 | 515 | 47,000 |
1997/08/20 | 510 | 514 | 510 | 511 | 94,000 |
1997/08/19 | 512 | 530 | 506 | 510 | 92,000 |
1997/08/18 | 502 | 511 | 502 | 511 | 52,000 |
1997/08/15 | 508 | 515 | 508 | 510 | 101,000 |
1997/08/14 | 501 | 509 | 501 | 507 | 165,000 |
1997/08/13 | 502 | 504 | 500 | 501 | 59,000 |
1997/08/12 | 505 | 505 | 502 | 504 | 34,000 |
1997/08/11 | 506 | 514 | 506 | 510 | 113,000 |
1997/08/08 | 502 | 511 | 501 | 511 | 162,000 |
1997/08/07 | 503 | 510 | 502 | 503 | 230,000 |
1997/08/06 | 500 | 504 | 500 | 503 | 90,000 |
1997/08/05 | 505 | 515 | 503 | 505 | 428,000 |
1997/08/04 | 519 | 519 | 500 | 505 | 76,000 |
1997/08/01 | 523 | 523 | 520 | 520 | 28,000 |
1997/07/31 | 525 | 525 | 520 | 522 | 68,000 |
1997/07/30 | 526 | 530 | 525 | 528 | 51,000 |
1997/07/29 | 525 | 533 | 525 | 525 | 96,000 |
1997/07/28 | 538 | 538 | 520 | 522 | 267,000 |
1997/07/25 | 545 | 548 | 539 | 540 | 144,000 |
1997/07/24 | 542 | 547 | 542 | 545 | 34,000 |
1997/07/23 | 554 | 560 | 542 | 542 | 69,000 |
1997/07/22 | 559 | 560 | 555 | 555 | 43,000 |
1997/07/18 | 552 | 562 | 552 | 561 | 161,000 |
1997/07/17 | 575 | 586 | 552 | 552 | 131,000 |
1997/07/16 | 565 | 577 | 565 | 577 | 167,000 |
1997/07/15 | 552 | 570 | 552 | 568 | 135,000 |
1997/07/14 | 557 | 557 | 550 | 551 | 72,000 |
1997/07/11 | 560 | 560 | 554 | 555 | 54,000 |
1997/07/10 | 566 | 570 | 559 | 559 | 468,000 |
1997/07/09 | 572 | 573 | 568 | 568 | 22,000 |
1997/07/08 | 569 | 580 | 569 | 575 | 25,000 |
1997/07/07 | 572 | 579 | 572 | 572 | 27,000 |
1997/07/04 | 583 | 583 | 575 | 580 | 28,000 |
1997/07/03 | 586 | 586 | 580 | 583 | 58,000 |
1997/07/02 | 590 | 591 | 585 | 586 | 25,000 |
1997/07/01 | 592 | 605 | 582 | 582 | 120,000 |
1997/06/30 | 594 | 598 | 593 | 593 | 51,000 |
1997/06/27 | 592 | 596 | 592 | 594 | 48,000 |
1997/06/26 | 599 | 600 | 595 | 595 | 50,000 |
1997/06/25 | 596 | 605 | 596 | 602 | 85,000 |
1997/06/24 | 603 | 603 | 594 | 602 | 135,000 |
1997/06/23 | 594 | 603 | 594 | 594 | 68,000 |
1997/06/20 | 592 | 592 | 588 | 592 | 34,000 |
1997/06/19 | 592 | 592 | 580 | 587 | 47,000 |
1997/06/18 | 588 | 588 | 586 | 586 | 37,000 |
1997/06/17 | 590 | 590 | 585 | 588 | 64,000 |
1997/06/16 | 590 | 594 | 589 | 589 | 226,000 |
1997/06/13 | 595 | 596 | 590 | 590 | 130,000 |
1997/06/12 | 594 | 599 | 592 | 595 | 164,000 |
1997/06/11 | 603 | 603 | 592 | 594 | 120,000 |
1997/06/10 | 605 | 607 | 604 | 605 | 142,000 |
1997/06/09 | 605 | 608 | 605 | 606 | 35,000 |
1997/06/06 | 611 | 614 | 605 | 605 | 76,000 |
1997/06/05 | 608 | 610 | 607 | 610 | 86,000 |
1997/06/04 | 604 | 607 | 601 | 607 | 67,000 |
1997/06/03 | 601 | 605 | 600 | 604 | 50,000 |
1997/06/02 | 598 | 604 | 598 | 600 | 40,000 |
1997/05/30 | 607 | 608 | 605 | 605 | 86,000 |
1997/05/29 | 607 | 607 | 596 | 601 | 28,000 |
1997/05/28 | 596 | 608 | 596 | 607 | 58,000 |
1997/05/27 | 583 | 606 | 583 | 596 | 50,000 |
1997/05/26 | 589 | 589 | 575 | 578 | 163,000 |
1997/05/23 | 595 | 595 | 590 | 590 | 142,000 |
1997/05/22 | 598 | 600 | 596 | 596 | 83,000 |
1997/05/21 | 604 | 605 | 600 | 600 | 96,000 |
1997/05/20 | 605 | 607 | 605 | 605 | 137,000 |
1997/05/19 | 601 | 603 | 600 | 600 | 134,000 |
1997/05/16 | 601 | 603 | 598 | 601 | 119,000 |
1997/05/15 | 612 | 612 | 605 | 607 | 224,000 |
1997/05/14 | 612 | 620 | 612 | 612 | 97,000 |
1997/05/13 | 604 | 624 | 604 | 618 | 74,000 |
1997/05/12 | 618 | 618 | 600 | 610 | 37,000 |
1997/05/09 | 634 | 638 | 618 | 618 | 80,000 |
1997/05/08 | 628 | 634 | 620 | 621 | 198,000 |
1997/05/07 | 627 | 634 | 620 | 620 | 135,000 |
1997/05/06 | 611 | 620 | 601 | 620 | 230,000 |
1997/05/02 | 585 | 602 | 584 | 601 | 127,000 |
1997/05/01 | 593 | 598 | 585 | 585 | 75,000 |
1997/04/30 | 588 | 595 | 588 | 591 | 72,000 |
1997/04/28 | 583 | 584 | 582 | 582 | 70,000 |
1997/04/25 | 572 | 580 | 571 | 576 | 35,000 |
1997/04/24 | 575 | 590 | 570 | 570 | 100,000 |
1997/04/23 | 586 | 586 | 570 | 570 | 76,000 |
1997/04/22 | 570 | 590 | 565 | 576 | 158,000 |
1997/04/21 | 556 | 570 | 556 | 570 | 48,000 |
1997/04/18 | 529 | 562 | 529 | 554 | 88,000 |
1997/04/17 | 519 | 527 | 519 | 524 | 94,000 |
1997/04/16 | 514 | 519 | 513 | 516 | 112,000 |
1997/04/15 | 504 | 520 | 504 | 513 | 86,000 |
1997/04/14 | 503 | 504 | 500 | 504 | 82,000 |
1997/04/11 | 506 | 510 | 501 | 501 | 89,000 |
1997/04/10 | 495 | 507 | 495 | 501 | 221,000 |
1997/04/09 | 539 | 539 | 495 | 495 | 154,000 |
1997/04/08 | 550 | 556 | 545 | 548 | 164,000 |
1997/04/07 | 567 | 572 | 556 | 556 | 120,000 |
1997/04/04 | 578 | 578 | 571 | 572 | 126,000 |
1997/04/03 | 588 | 599 | 588 | 588 | 74,000 |
1997/04/02 | 599 | 602 | 588 | 599 | 63,000 |
1997/04/01 | 600 | 600 | 588 | 588 | 36,000 |
1997/03/31 | 605 | 610 | 601 | 601 | 24,000 |
1997/03/28 | 606 | 615 | 605 | 615 | 19,000 |
1997/03/27 | 610 | 611 | 608 | 610 | 59,000 |
1997/03/26 | 614 | 614 | 604 | 610 | 15,000 |
1997/03/25 | 630 | 630 | 619 | 619 | 45,000 |
1997/03/24 | 630 | 635 | 630 | 630 | 28,000 |
1997/03/21 | 624 | 631 | 624 | 631 | 36,000 |
1997/03/19 | 625 | 628 | 620 | 623 | 69,000 |
1997/03/18 | 625 | 630 | 625 | 625 | 68,000 |
1997/03/17 | 619 | 624 | 610 | 624 | 66,000 |
1997/03/14 | 610 | 620 | 610 | 619 | 62,000 |
1997/03/13 | 616 | 626 | 616 | 626 | 11,000 |
1997/03/12 | 620 | 621 | 611 | 620 | 21,000 |
1997/03/11 | 631 | 641 | 620 | 633 | 115,000 |
1997/03/10 | 622 | 641 | 621 | 631 | 17,000 |
1997/03/07 | 610 | 620 | 610 | 620 | 32,000 |
1997/03/06 | 620 | 620 | 610 | 611 | 51,000 |
1997/03/05 | 627 | 628 | 620 | 620 | 36,000 |
1997/03/04 | 629 | 630 | 627 | 630 | 19,000 |
1997/03/03 | 635 | 635 | 630 | 630 | 46,000 |
1997/02/28 | 640 | 646 | 635 | 635 | 48,000 |
1997/02/27 | 645 | 647 | 635 | 640 | 12,000 |
1997/02/26 | 641 | 646 | 635 | 640 | 64,000 |
1997/02/25 | 649 | 649 | 647 | 648 | 39,000 |
1997/02/24 | 646 | 655 | 642 | 650 | 100,000 |
1997/02/21 | 639 | 645 | 630 | 641 | 179,000 |
1997/02/20 | 643 | 650 | 637 | 643 | 88,000 |
1997/02/19 | 645 | 645 | 640 | 643 | 11,000 |
1997/02/18 | 631 | 635 | 631 | 635 | 14,000 |
1997/02/17 | 631 | 650 | 631 | 631 | 12,000 |
1997/02/14 | 639 | 639 | 630 | 630 | 41,000 |
1997/02/13 | 639 | 650 | 630 | 630 | 31,000 |
1997/02/12 | 632 | 639 | 625 | 639 | 41,000 |
1997/02/10 | 626 | 630 | 626 | 630 | 44,000 |
1997/02/07 | 620 | 627 | 620 | 626 | 186,000 |
1997/02/06 | 621 | 627 | 608 | 620 | 103,000 |
1997/02/05 | 629 | 633 | 620 | 620 | 38,000 |
1997/02/04 | 635 | 636 | 625 | 625 | 104,000 |
1997/02/03 | 636 | 636 | 633 | 633 | 53,000 |
1997/01/31 | 624 | 633 | 624 | 631 | 168,000 |
1997/01/30 | 640 | 641 | 635 | 635 | 90,000 |
1997/01/29 | 630 | 640 | 630 | 640 | 36,000 |
1997/01/28 | 625 | 637 | 625 | 637 | 30,000 |
1997/01/27 | 626 | 630 | 625 | 626 | 24,000 |
1997/01/24 | 634 | 635 | 625 | 627 | 34,000 |
1997/01/23 | 640 | 640 | 630 | 639 | 47,000 |
1997/01/22 | 635 | 642 | 635 | 640 | 48,000 |
1997/01/21 | 639 | 640 | 625 | 625 | 157,000 |
1997/01/20 | 650 | 650 | 640 | 640 | 88,000 |
1997/01/17 | 659 | 659 | 636 | 636 | 197,000 |
1997/01/16 | 652 | 652 | 649 | 650 | 58,000 |
1997/01/14 | 630 | 630 | 620 | 626 | 44,000 |
1997/01/13 | 610 | 630 | 601 | 630 | 90,000 |
1997/01/10 | 631 | 631 | 602 | 610 | 87,000 |
1997/01/09 | 650 | 660 | 636 | 636 | 108,000 |
1997/01/08 | 660 | 660 | 650 | 651 | 45,000 |
1997/01/07 | 690 | 690 | 670 | 670 | 51,000 |
1997/01/06 | 690 | 690 | 689 | 690 | 45,000 |