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 |
---|---|---|---|---|---|
1998/12/30 | 325 | 331 | 325 | 328 | 21,000 |
1998/12/29 | 325 | 330 | 325 | 330 | 36,000 |
1998/12/28 | 330 | 335 | 325 | 325 | 35,000 |
1998/12/25 | 335 | 335 | 325 | 325 | 59,000 |
1998/12/24 | 328 | 331 | 325 | 325 | 37,000 |
1998/12/22 | 329 | 330 | 328 | 329 | 58,000 |
1998/12/21 | 330 | 335 | 328 | 328 | 45,000 |
1998/12/18 | 333 | 340 | 330 | 330 | 52,000 |
1998/12/17 | 335 | 340 | 335 | 340 | 61,000 |
1998/12/16 | 329 | 335 | 329 | 329 | 66,000 |
1998/12/15 | 331 | 331 | 327 | 328 | 125,000 |
1998/12/14 | 337 | 337 | 330 | 336 | 79,000 |
1998/12/11 | 340 | 342 | 340 | 340 | 172,000 |
1998/12/10 | 335 | 345 | 335 | 345 | 62,000 |
1998/12/09 | 338 | 344 | 335 | 340 | 36,000 |
1998/12/08 | 341 | 341 | 338 | 340 | 69,000 |
1998/12/07 | 343 | 343 | 336 | 336 | 33,000 |
1998/12/04 | 341 | 341 | 333 | 340 | 48,000 |
1998/12/03 | 354 | 354 | 340 | 343 | 47,000 |
1998/12/02 | 348 | 354 | 346 | 354 | 91,000 |
1998/12/01 | 350 | 357 | 346 | 348 | 160,000 |
1998/11/30 | 360 | 360 | 352 | 357 | 129,000 |
1998/11/27 | 359 | 365 | 358 | 363 | 288,000 |
1998/11/26 | 348 | 357 | 344 | 357 | 156,000 |
1998/11/25 | 335 | 348 | 335 | 344 | 174,000 |
1998/11/24 | 340 | 340 | 334 | 337 | 273,000 |
1998/11/20 | 330 | 331 | 321 | 325 | 75,000 |
1998/11/19 | 327 | 330 | 325 | 325 | 40,000 |
1998/11/18 | 330 | 334 | 328 | 330 | 102,000 |
1998/11/17 | 330 | 334 | 328 | 328 | 47,000 |
1998/11/16 | 323 | 333 | 323 | 330 | 12,000 |
1998/11/13 | 317 | 322 | 317 | 318 | 60,000 |
1998/11/12 | 315 | 318 | 315 | 316 | 50,000 |
1998/11/11 | 316 | 318 | 316 | 318 | 62,000 |
1998/11/10 | 316 | 334 | 316 | 320 | 15,000 |
1998/11/09 | 327 | 330 | 315 | 315 | 37,000 |
1998/11/06 | 331 | 334 | 331 | 332 | 43,000 |
1998/11/05 | 331 | 332 | 328 | 328 | 21,000 |
1998/11/04 | 338 | 338 | 323 | 328 | 14,000 |
1998/11/02 | 320 | 320 | 317 | 317 | 12,000 |
1998/10/30 | 315 | 335 | 315 | 320 | 33,000 |
1998/10/29 | 316 | 316 | 315 | 315 | 10,000 |
1998/10/28 | 319 | 327 | 316 | 316 | 18,000 |
1998/10/27 | 320 | 321 | 316 | 316 | 27,000 |
1998/10/26 | 333 | 340 | 320 | 320 | 11,000 |
1998/10/23 | 335 | 340 | 330 | 330 | 24,000 |
1998/10/22 | 332 | 338 | 320 | 321 | 62,000 |
1998/10/21 | 325 | 335 | 315 | 332 | 51,000 |
1998/10/20 | 316 | 319 | 311 | 312 | 68,000 |
1998/10/19 | 320 | 323 | 316 | 316 | 46,000 |
1998/10/16 | 325 | 325 | 316 | 320 | 54,000 |
1998/10/15 | 330 | 330 | 322 | 322 | 11,000 |
1998/10/14 | 325 | 328 | 322 | 322 | 14,000 |
1998/10/13 | 316 | 329 | 316 | 321 | 79,000 |
1998/10/12 | 326 | 335 | 326 | 331 | 35,000 |
1998/10/09 | 316 | 326 | 316 | 326 | 23,000 |
1998/10/08 | 325 | 330 | 325 | 326 | 46,000 |
1998/10/07 | 322 | 337 | 316 | 335 | 59,000 |
1998/10/06 | 311 | 325 | 311 | 320 | 28,000 |
1998/10/05 | 328 | 328 | 316 | 316 | 30,000 |
1998/10/02 | 330 | 330 | 310 | 318 | 170,000 |
1998/10/01 | 330 | 335 | 330 | 330 | 97,000 |
1998/09/30 | 344 | 359 | 336 | 336 | 53,000 |
1998/09/29 | 335 | 344 | 335 | 344 | 16,000 |
1998/09/28 | 336 | 340 | 335 | 335 | 53,000 |
1998/09/25 | 335 | 342 | 335 | 342 | 39,000 |
1998/09/24 | 360 | 360 | 355 | 360 | 31,000 |
1998/09/22 | 352 | 354 | 345 | 354 | 32,000 |
1998/09/21 | 354 | 354 | 350 | 352 | 40,000 |
1998/09/18 | 347 | 351 | 347 | 351 | 15,000 |
1998/09/17 | 355 | 355 | 345 | 347 | 42,000 |
1998/09/16 | 350 | 356 | 350 | 355 | 66,000 |
1998/09/14 | 351 | 355 | 345 | 349 | 41,000 |
1998/09/11 | 336 | 345 | 336 | 345 | 101,000 |
1998/09/10 | 361 | 365 | 360 | 360 | 43,000 |
1998/09/09 | 350 | 361 | 350 | 355 | 23,000 |
1998/09/08 | 358 | 367 | 355 | 360 | 64,000 |
1998/09/07 | 341 | 357 | 340 | 350 | 56,000 |
1998/09/04 | 340 | 343 | 337 | 338 | 88,000 |
1998/09/03 | 346 | 349 | 345 | 345 | 32,000 |
1998/09/02 | 354 | 355 | 345 | 345 | 48,000 |
1998/09/01 | 330 | 347 | 330 | 345 | 45,000 |
1998/08/31 | 332 | 341 | 330 | 339 | 55,000 |
1998/08/28 | 330 | 336 | 325 | 330 | 99,000 |
1998/08/27 | 339 | 340 | 335 | 338 | 83,000 |
1998/08/26 | 356 | 359 | 341 | 342 | 62,000 |
1998/08/25 | 349 | 356 | 349 | 356 | 23,000 |
1998/08/24 | 350 | 352 | 345 | 345 | 62,000 |
1998/08/21 | 355 | 358 | 355 | 355 | 53,000 |
1998/08/20 | 355 | 360 | 355 | 358 | 55,000 |
1998/08/19 | 360 | 360 | 354 | 354 | 66,000 |
1998/08/18 | 356 | 356 | 351 | 356 | 39,000 |
1998/08/17 | 358 | 358 | 350 | 356 | 60,000 |
1998/08/14 | 357 | 358 | 355 | 358 | 52,000 |
1998/08/13 | 358 | 361 | 355 | 357 | 61,000 |
1998/08/12 | 356 | 360 | 356 | 357 | 53,000 |
1998/08/11 | 366 | 366 | 360 | 360 | 153,000 |
1998/08/10 | 366 | 366 | 361 | 363 | 152,000 |
1998/08/07 | 377 | 377 | 364 | 364 | 292,000 |
1998/08/06 | 377 | 380 | 372 | 372 | 77,000 |
1998/08/05 | 381 | 385 | 370 | 370 | 82,000 |
1998/08/04 | 376 | 376 | 372 | 376 | 47,000 |
1998/08/03 | 380 | 385 | 371 | 371 | 100,000 |
1998/07/31 | 380 | 383 | 378 | 380 | 50,000 |
1998/07/30 | 380 | 381 | 378 | 378 | 65,000 |
1998/07/29 | 376 | 380 | 376 | 377 | 56,000 |
1998/07/28 | 380 | 382 | 376 | 381 | 78,000 |
1998/07/27 | 389 | 389 | 381 | 383 | 30,000 |
1998/07/24 | 380 | 389 | 380 | 389 | 28,000 |
1998/07/23 | 391 | 391 | 385 | 390 | 51,000 |
1998/07/22 | 401 | 401 | 385 | 392 | 78,000 |
1998/07/21 | 403 | 403 | 400 | 401 | 42,000 |
1998/07/17 | 396 | 400 | 393 | 399 | 50,000 |
1998/07/16 | 402 | 402 | 399 | 400 | 42,000 |
1998/07/15 | 405 | 405 | 401 | 402 | 46,000 |
1998/07/14 | 405 | 405 | 395 | 403 | 17,000 |
1998/07/13 | 389 | 405 | 388 | 405 | 23,000 |
1998/07/10 | 402 | 402 | 395 | 398 | 31,000 |
1998/07/09 | 410 | 410 | 398 | 398 | 92,000 |
1998/07/08 | 411 | 411 | 405 | 409 | 26,000 |
1998/07/07 | 411 | 411 | 402 | 411 | 37,000 |
1998/07/06 | 410 | 413 | 400 | 411 | 86,000 |
1998/07/03 | 400 | 400 | 393 | 400 | 91,000 |
1998/07/02 | 400 | 405 | 398 | 400 | 322,000 |
1998/07/01 | 387 | 393 | 380 | 393 | 165,000 |
1998/06/30 | 375 | 387 | 375 | 387 | 122,000 |
1998/06/29 | 374 | 375 | 373 | 373 | 17,000 |
1998/06/26 | 375 | 375 | 370 | 375 | 13,000 |
1998/06/25 | 369 | 377 | 369 | 375 | 44,000 |
1998/06/24 | 365 | 370 | 365 | 369 | 56,000 |
1998/06/23 | 370 | 371 | 360 | 365 | 85,000 |
1998/06/22 | 378 | 378 | 370 | 370 | 67,000 |
1998/06/19 | 380 | 380 | 370 | 371 | 13,000 |
1998/06/18 | 385 | 390 | 384 | 385 | 44,000 |
1998/06/17 | 374 | 380 | 374 | 379 | 33,000 |
1998/06/16 | 365 | 370 | 361 | 370 | 38,000 |
1998/06/15 | 366 | 375 | 366 | 369 | 58,000 |
1998/06/12 | 359 | 370 | 355 | 370 | 124,000 |
1998/06/11 | 371 | 371 | 360 | 360 | 62,000 |
1998/06/10 | 372 | 375 | 372 | 372 | 38,000 |
1998/06/09 | 375 | 375 | 372 | 375 | 17,000 |
1998/06/08 | 380 | 380 | 372 | 377 | 53,000 |
1998/06/05 | 389 | 389 | 382 | 382 | 20,000 |
1998/06/04 | 375 | 390 | 375 | 390 | 18,000 |
1998/06/03 | 377 | 377 | 371 | 374 | 85,000 |
1998/06/02 | 383 | 383 | 376 | 377 | 42,000 |
1998/06/01 | 395 | 395 | 380 | 381 | 45,000 |
1998/05/29 | 385 | 395 | 385 | 395 | 22,000 |
1998/05/28 | 382 | 390 | 379 | 380 | 108,000 |
1998/05/27 | 381 | 385 | 381 | 382 | 52,000 |
1998/05/26 | 387 | 390 | 376 | 376 | 53,000 |
1998/05/25 | 380 | 390 | 380 | 385 | 26,000 |
1998/05/22 | 385 | 390 | 380 | 390 | 42,000 |
1998/05/21 | 381 | 390 | 380 | 385 | 83,000 |
1998/05/20 | 375 | 394 | 367 | 371 | 94,000 |
1998/05/19 | 373 | 385 | 373 | 378 | 13,000 |
1998/05/18 | 378 | 378 | 370 | 372 | 27,000 |
1998/05/15 | 376 | 377 | 375 | 375 | 36,000 |
1998/05/14 | 379 | 384 | 379 | 379 | 15,000 |
1998/05/13 | 380 | 390 | 380 | 390 | 14,000 |
1998/05/12 | 386 | 390 | 380 | 390 | 10,000 |
1998/05/11 | 375 | 385 | 371 | 380 | 16,000 |
1998/05/08 | 372 | 375 | 372 | 375 | 6,000 |
1998/05/07 | 377 | 377 | 375 | 375 | 15,000 |
1998/05/06 | 387 | 387 | 372 | 377 | 49,000 |
1998/05/01 | 391 | 391 | 382 | 382 | 27,000 |
1998/04/30 | 391 | 391 | 381 | 385 | 30,000 |
1998/04/28 | 395 | 397 | 380 | 389 | 96,000 |
1998/04/27 | 395 | 397 | 392 | 393 | 48,000 |
1998/04/24 | 386 | 391 | 385 | 390 | 51,000 |
1998/04/23 | 390 | 390 | 384 | 384 | 19,000 |
1998/04/22 | 385 | 385 | 382 | 384 | 32,000 |
1998/04/21 | 389 | 389 | 384 | 384 | 32,000 |
1998/04/20 | 382 | 384 | 382 | 384 | 6,000 |
1998/04/17 | 382 | 382 | 380 | 380 | 38,000 |
1998/04/16 | 388 | 390 | 380 | 382 | 50,000 |
1998/04/15 | 385 | 392 | 385 | 386 | 33,000 |
1998/04/14 | 390 | 395 | 385 | 385 | 40,000 |
1998/04/13 | 392 | 393 | 385 | 385 | 11,000 |
1998/04/10 | 397 | 399 | 394 | 398 | 34,000 |
1998/04/09 | 400 | 400 | 390 | 394 | 33,000 |
1998/04/08 | 386 | 400 | 386 | 395 | 67,000 |
1998/04/07 | 380 | 385 | 376 | 376 | 199,000 |
1998/04/06 | 377 | 381 | 377 | 380 | 86,000 |
1998/04/03 | 374 | 389 | 371 | 376 | 51,000 |
1998/04/02 | 390 | 390 | 370 | 370 | 84,000 |
1998/04/01 | 401 | 410 | 390 | 390 | 121,000 |
1998/03/31 | 412 | 412 | 401 | 405 | 49,000 |
1998/03/30 | 413 | 418 | 410 | 411 | 18,000 |
1998/03/27 | 414 | 419 | 412 | 412 | 104,000 |
1998/03/26 | 430 | 430 | 410 | 414 | 77,000 |
1998/03/25 | 428 | 431 | 427 | 430 | 80,000 |
1998/03/24 | 429 | 429 | 427 | 428 | 55,000 |
1998/03/23 | 439 | 440 | 428 | 428 | 44,000 |
1998/03/20 | 428 | 439 | 428 | 439 | 24,000 |
1998/03/19 | 435 | 435 | 425 | 428 | 25,000 |
1998/03/18 | 442 | 442 | 436 | 436 | 34,000 |
1998/03/17 | 423 | 440 | 422 | 439 | 23,000 |
1998/03/16 | 444 | 444 | 425 | 426 | 43,000 |
1998/03/13 | 420 | 444 | 420 | 437 | 82,000 |
1998/03/12 | 430 | 430 | 422 | 424 | 30,000 |
1998/03/11 | 440 | 446 | 429 | 429 | 111,000 |
1998/03/10 | 431 | 437 | 431 | 436 | 32,000 |
1998/03/09 | 437 | 440 | 436 | 436 | 70,000 |
1998/03/06 | 430 | 435 | 423 | 432 | 50,000 |
1998/03/05 | 430 | 430 | 419 | 428 | 59,000 |
1998/03/04 | 433 | 436 | 429 | 430 | 56,000 |
1998/03/03 | 445 | 445 | 435 | 443 | 65,000 |
1998/03/02 | 430 | 446 | 426 | 445 | 85,000 |
1998/02/27 | 431 | 431 | 425 | 426 | 53,000 |
1998/02/26 | 415 | 426 | 413 | 426 | 43,000 |
1998/02/25 | 415 | 415 | 406 | 408 | 36,000 |
1998/02/24 | 414 | 415 | 406 | 415 | 82,000 |
1998/02/23 | 411 | 416 | 411 | 413 | 26,000 |
1998/02/20 | 421 | 421 | 413 | 413 | 78,000 |
1998/02/19 | 413 | 419 | 412 | 416 | 33,000 |
1998/02/18 | 410 | 420 | 410 | 412 | 112,000 |
1998/02/17 | 410 | 419 | 406 | 410 | 45,000 |
1998/02/16 | 425 | 425 | 409 | 410 | 56,000 |
1998/02/13 | 448 | 448 | 425 | 430 | 136,000 |
1998/02/12 | 450 | 460 | 440 | 450 | 316,000 |
1998/02/10 | 426 | 448 | 426 | 448 | 458,000 |
1998/02/09 | 405 | 426 | 404 | 421 | 494,000 |
1998/02/06 | 396 | 406 | 395 | 395 | 382,000 |
1998/02/05 | 392 | 393 | 388 | 390 | 275,000 |
1998/02/04 | 400 | 400 | 395 | 395 | 157,000 |
1998/02/03 | 405 | 406 | 392 | 395 | 96,000 |
1998/02/02 | 399 | 410 | 399 | 400 | 38,000 |
1998/01/30 | 411 | 411 | 399 | 399 | 59,000 |
1998/01/29 | 430 | 430 | 420 | 421 | 74,000 |
1998/01/28 | 431 | 440 | 430 | 430 | 95,000 |
1998/01/27 | 439 | 445 | 425 | 430 | 178,000 |
1998/01/26 | 409 | 435 | 409 | 430 | 225,000 |
1998/01/23 | 376 | 394 | 373 | 394 | 202,000 |
1998/01/22 | 388 | 388 | 366 | 378 | 311,000 |
1998/01/21 | 389 | 395 | 380 | 389 | 170,000 |
1998/01/20 | 365 | 378 | 360 | 375 | 168,000 |
1998/01/19 | 363 | 369 | 351 | 363 | 281,000 |
1998/01/16 | 330 | 350 | 330 | 350 | 129,000 |
1998/01/14 | 330 | 335 | 330 | 334 | 23,000 |
1998/01/13 | 326 | 330 | 326 | 330 | 25,000 |
1998/01/12 | 331 | 335 | 326 | 326 | 73,000 |
1998/01/09 | 343 | 347 | 340 | 341 | 66,000 |
1998/01/08 | 349 | 350 | 347 | 348 | 66,000 |
1998/01/07 | 351 | 351 | 340 | 345 | 66,000 |
1998/01/06 | 365 | 365 | 345 | 355 | 89,000 |
1998/01/05 | 375 | 375 | 360 | 365 | 15,000 |