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
1999/12/30 271 275 266 268 31,000
1999/12/29 275 275 270 271 78,000
1999/12/28 275 282 273 273 31,000
1999/12/27 286 288 272 275 60,000
1999/12/24 265 280 265 270 134,000
1999/12/22 262 270 261 268 62,000
1999/12/21 265 271 258 261 184,000
1999/12/20 275 275 258 264 236,000
1999/12/17 275 280 270 275 246,000
1999/12/16 280 282 275 275 188,000
1999/12/15 295 295 280 282 175,000
1999/12/14 286 290 283 290 133,000
1999/12/13 298 300 285 286 151,000
1999/12/10 292 298 292 298 116,000
1999/12/09 300 305 291 294 188,000
1999/12/08 300 304 297 302 117,000
1999/12/07 301 302 295 296 223,000
1999/12/06 304 307 300 302 126,000
1999/12/03 302 303 300 300 148,000
1999/12/02 301 305 298 301 249,000
1999/12/01 302 303 299 299 289,000
1999/11/30 305 312 302 302 137,000
1999/11/29 301 308 301 306 36,000
1999/11/26 315 318 305 306 52,000
1999/11/25 316 320 300 306 203,000
1999/11/24 317 323 317 317 70,000
1999/11/22 324 325 316 317 54,000
1999/11/19 330 330 316 316 96,000
1999/11/18 330 330 315 315 181,000
1999/11/17 305 320 305 320 145,000
1999/11/16 310 320 298 301 262,000
1999/11/15 315 320 310 310 175,000
1999/11/12 320 324 315 315 276,000
1999/11/11 335 335 321 324 241,000
1999/11/10 339 340 326 338 163,000
1999/11/09 331 339 323 323 337,000
1999/11/08 343 343 320 326 391,000
1999/11/05 366 366 346 351 225,000
1999/11/04 361 370 360 361 142,000
1999/11/02 376 376 360 365 247,000
1999/11/01 378 383 366 373 255,000
1999/10/29 400 402 383 383 288,000
1999/10/28 400 400 382 400 373,000
1999/10/27 430 430 401 410 632,000
1999/10/26 402 440 393 430 1,154,000
1999/10/25 405 420 390 402 1,486,000
1999/10/22 339 410 333 397 1,403,000
1999/10/21 340 341 336 339 271,000
1999/10/20 336 340 333 338 148,000
1999/10/19 333 339 330 339 61,000
1999/10/18 340 340 330 338 113,000
1999/10/15 358 358 346 350 261,000
1999/10/14 337 368 337 363 676,000
1999/10/13 345 350 337 337 172,000
1999/10/12 340 355 340 352 385,000
1999/10/08 320 338 317 338 323,000
1999/10/07 320 325 316 325 129,000
1999/10/06 320 325 316 325 103,000
1999/10/05 331 331 321 322 26,000
1999/10/04 335 335 320 320 51,000
1999/10/01 344 344 320 320 108,000
1999/09/30 339 341 328 339 56,000
1999/09/29 335 339 321 322 48,000
1999/09/28 340 341 331 333 17,000
1999/09/27 331 333 321 321 135,000
1999/09/24 337 338 330 331 92,000
1999/09/22 335 340 330 337 48,000
1999/09/21 340 342 340 340 31,000
1999/09/20 336 340 332 340 67,000
1999/09/17 331 343 329 342 88,000
1999/09/16 331 332 330 332 69,000
1999/09/14 335 343 333 343 86,000
1999/09/13 336 340 335 337 146,000
1999/09/10 341 345 337 339 119,000
1999/09/09 339 344 339 341 34,000
1999/09/08 348 349 335 337 84,000
1999/09/07 350 350 348 350 73,000
1999/09/06 348 349 348 348 31,000
1999/09/03 350 353 348 348 56,000
1999/09/02 351 357 350 350 23,000
1999/09/01 351 352 348 350 86,000
1999/08/31 355 355 350 351 46,000
1999/08/30 352 360 348 356 62,000
1999/08/27 361 361 351 351 92,000
1999/08/26 365 365 355 360 38,000
1999/08/25 354 370 354 358 75,000
1999/08/24 355 360 352 353 74,000
1999/08/23 353 360 353 353 44,000
1999/08/20 352 352 351 352 38,000
1999/08/19 352 353 352 352 23,000
1999/08/18 359 370 353 353 72,000
1999/08/17 356 359 356 358 9,000
1999/08/16 351 358 351 355 19,000
1999/08/13 352 353 351 353 28,000
1999/08/12 355 359 353 357 53,000
1999/08/11 361 365 360 365 78,000
1999/08/10 360 362 360 361 53,000
1999/08/09 352 358 352 356 13,000
1999/08/06 353 360 352 352 70,000
1999/08/05 355 356 353 354 30,000
1999/08/04 355 356 353 355 32,000
1999/08/03 360 360 354 357 29,000
1999/08/02 353 359 353 354 19,000
1999/07/30 356 360 353 359 44,000
1999/07/29 359 359 356 356 44,000
1999/07/28 359 361 357 358 41,000
1999/07/27 360 361 356 359 48,000
1999/07/26 365 368 358 358 84,000
1999/07/23 365 365 360 365 74,000
1999/07/22 366 366 365 365 66,000
1999/07/21 367 367 365 366 73,000
1999/07/19 370 370 367 367 93,000
1999/07/16 369 372 368 371 119,000
1999/07/15 370 372 367 372 79,000
1999/07/14 369 371 366 370 138,000
1999/07/13 370 373 368 370 60,000
1999/07/12 376 377 375 375 61,000
1999/07/09 378 379 373 379 88,000
1999/07/08 375 379 368 374 81,000
1999/07/07 379 379 373 373 53,000
1999/07/06 370 379 365 374 91,000
1999/07/05 368 378 368 373 65,000
1999/07/02 367 369 364 366 77,000
1999/07/01 363 366 360 364 118,000
1999/06/30 370 375 358 358 150,000
1999/06/29 375 375 371 371 44,000
1999/06/28 370 375 370 375 30,000
1999/06/25 372 375 370 375 81,000
1999/06/24 370 375 370 370 142,000
1999/06/23 378 380 368 368 94,000
1999/06/22 380 382 370 379 55,000
1999/06/21 376 382 367 371 56,000
1999/06/18 375 377 373 375 163,000
1999/06/17 378 379 373 375 110,000
1999/06/16 367 382 367 373 238,000
1999/06/15 363 367 360 365 168,000
1999/06/14 356 363 356 363 101,000
1999/06/11 353 354 351 351 497,000
1999/06/10 345 348 335 348 496,000
1999/06/09 350 351 348 348 173,000
1999/06/08 348 355 348 350 74,000
1999/06/07 346 360 346 348 17,000
1999/06/04 342 350 342 347 15,000
1999/06/03 347 347 340 341 46,000
1999/06/02 345 347 341 347 75,000
1999/06/01 345 345 344 345 40,000
1999/05/31 344 344 341 344 20,000
1999/05/28 345 345 340 340 107,000
1999/05/27 348 349 346 348 73,000
1999/05/26 351 351 345 348 150,000
1999/05/25 356 357 352 355 57,000
1999/05/24 360 360 356 359 57,000
1999/05/21 360 362 360 360 42,000
1999/05/20 374 374 356 368 22,000
1999/05/19 364 365 355 355 24,000
1999/05/18 369 369 360 365 32,000
1999/05/17 368 368 360 360 70,000
1999/05/14 360 370 360 370 256,000
1999/05/13 380 380 375 375 77,000
1999/05/12 379 385 379 383 38,000
1999/05/11 384 385 378 378 59,000
1999/05/10 378 384 376 384 42,000
1999/05/07 384 384 375 375 98,000
1999/05/06 374 381 374 380 70,000
1999/04/30 372 375 368 369 54,000
1999/04/28 384 384 370 378 50,000
1999/04/27 371 376 371 376 46,000
1999/04/26 367 371 367 370 91,000
1999/04/23 371 375 370 375 71,000
1999/04/22 377 378 376 376 46,000
1999/04/21 383 384 375 377 79,000
1999/04/20 386 386 385 385 49,000
1999/04/19 387 393 386 386 74,000
1999/04/16 390 395 385 386 127,000
1999/04/15 377 395 377 391 222,000
1999/04/14 373 379 370 377 112,000
1999/04/13 370 375 366 370 238,000
1999/04/12 376 376 370 370 51,000
1999/04/09 380 384 375 376 185,000
1999/04/08 378 380 375 375 64,000
1999/04/07 375 378 370 378 86,000
1999/04/06 375 377 368 375 66,000
1999/04/05 374 378 365 370 104,000
1999/04/02 352 380 343 380 103,000
1999/04/01 345 352 342 351 54,000
1999/03/31 343 357 343 353 43,000
1999/03/30 357 357 341 342 37,000
1999/03/29 343 345 341 342 53,000
1999/03/26 341 349 341 344 89,000
1999/03/25 349 355 348 349 48,000
1999/03/24 345 349 341 349 104,000
1999/03/23 349 357 345 346 75,000
1999/03/19 345 352 340 341 127,000
1999/03/18 360 362 350 350 123,000
1999/03/17 356 360 356 360 69,000
1999/03/16 354 358 350 358 115,000
1999/03/15 348 355 345 354 103,000
1999/03/12 343 349 343 348 127,000
1999/03/11 347 347 341 344 68,000
1999/03/10 340 347 340 347 49,000
1999/03/09 337 340 334 338 39,000
1999/03/08 342 349 336 337 61,000
1999/03/05 340 342 340 342 47,000
1999/03/04 340 342 335 335 38,000
1999/03/03 330 332 326 330 46,000
1999/03/02 330 330 326 329 25,000
1999/03/01 331 334 323 323 83,000
1999/02/26 332 334 329 330 68,000
1999/02/25 327 327 326 327 38,000
1999/02/24 329 330 326 328 32,000
1999/02/23 331 331 327 330 28,000
1999/02/22 326 332 325 332 27,000
1999/02/19 327 328 326 326 33,000
1999/02/18 330 330 328 328 29,000
1999/02/17 328 335 328 330 25,000
1999/02/16 328 330 328 329 21,000
1999/02/15 330 330 327 327 30,000
1999/02/12 330 330 326 330 22,000
1999/02/10 330 330 326 326 65,000
1999/02/09 327 335 327 328 20,000
1999/02/08 330 330 326 330 12,000
1999/02/05 330 330 324 330 116,000
1999/02/04 331 331 326 330 41,000
1999/02/03 335 335 330 330 40,000
1999/02/02 336 338 335 335 43,000
1999/02/01 342 342 338 338 21,000
1999/01/29 340 342 335 342 47,000
1999/01/28 340 341 335 335 27,000
1999/01/27 334 345 334 345 58,000
1999/01/26 330 343 326 340 63,000
1999/01/25 326 330 326 330 19,000
1999/01/22 326 329 326 326 66,000
1999/01/21 326 330 325 330 20,000
1999/01/20 325 329 325 329 13,000
1999/01/19 331 331 327 330 34,000
1999/01/18 316 319 315 316 81,000
1999/01/14 320 321 316 316 69,000
1999/01/13 326 330 321 321 97,000
1999/01/12 330 330 326 326 22,000
1999/01/11 326 330 326 330 26,000
1999/01/08 334 334 321 325 75,000
1999/01/07 332 338 332 337 33,000
1999/01/06 340 343 330 330 25,000
1999/01/05 333 340 330 340 275,000
1999/01/04 329 329 320 323 26,000

このページの先頭へ