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
2000/12/29 301 308 300 300 44,000
2000/12/28 306 307 306 307 50,000
2000/12/27 308 308 302 306 57,000
2000/12/26 310 310 305 307 22,000
2000/12/25 300 308 300 308 55,000
2000/12/22 298 300 296 297 92,000
2000/12/21 300 300 295 297 93,000
2000/12/20 307 307 295 295 126,000
2000/12/19 315 315 305 306 67,000
2000/12/18 315 315 312 314 24,000
2000/12/15 315 316 314 314 59,000
2000/12/14 316 320 315 315 59,000
2000/12/13 314 314 311 311 32,000
2000/12/12 315 316 311 311 57,000
2000/12/11 315 315 313 314 62,000
2000/12/08 310 319 309 314 101,000
2000/12/07 315 318 312 313 43,000
2000/12/06 320 320 315 318 24,000
2000/12/05 326 326 315 315 76,000
2000/12/04 318 320 318 318 41,000
2000/12/01 312 318 311 315 73,000
2000/11/30 309 313 307 312 28,000
2000/11/29 310 315 307 307 68,000
2000/11/28 312 315 312 315 34,000
2000/11/27 319 319 311 311 29,000
2000/11/24 310 316 310 315 40,000
2000/11/22 309 310 306 310 26,000
2000/11/21 309 310 303 308 21,000
2000/11/20 305 314 303 314 26,000
2000/11/17 309 312 304 312 28,000
2000/11/16 307 310 305 310 26,000
2000/11/15 317 317 309 309 30,000
2000/11/14 318 319 310 317 52,000
2000/11/13 305 308 300 308 70,000
2000/11/10 310 315 310 312 52,000
2000/11/09 310 310 308 310 46,000
2000/11/08 310 311 306 308 13,000
2000/11/07 316 316 302 305 50,000
2000/11/06 310 315 300 315 49,000
2000/11/02 305 305 294 300 43,000
2000/11/01 299 301 299 301 36,000
2000/10/31 297 305 297 299 41,000
2000/10/30 300 300 297 299 17,000
2000/10/27 297 301 295 300 46,000
2000/10/26 296 297 294 297 28,000
2000/10/25 296 296 294 296 39,000
2000/10/24 297 298 295 298 51,000
2000/10/23 302 303 295 297 55,000
2000/10/20 305 308 300 301 35,000
2000/10/19 304 305 299 301 63,000
2000/10/18 300 302 299 299 86,000
2000/10/17 307 307 301 301 49,000
2000/10/16 306 308 302 303 31,000
2000/10/13 300 303 300 303 38,000
2000/10/12 308 309 303 303 45,000
2000/10/11 307 312 303 312 30,000
2000/10/10 320 320 302 307 27,000
2000/10/06 322 322 315 315 143,000
2000/10/05 320 320 316 317 48,000
2000/10/04 323 324 321 321 36,000
2000/10/03 325 325 320 324 40,000
2000/10/02 322 325 320 324 33,000
2000/09/29 328 328 321 322 39,000
2000/09/28 322 326 316 316 27,000
2000/09/27 327 328 320 327 41,000
2000/09/26 326 335 326 329 26,000
2000/09/25 340 340 325 327 108,000
2000/09/22 333 333 325 325 76,000
2000/09/21 335 335 327 335 38,000
2000/09/20 325 335 321 335 46,000
2000/09/19 325 325 318 325 49,000
2000/09/18 319 325 315 325 28,000
2000/09/14 318 321 318 318 35,000
2000/09/13 323 323 317 320 21,000
2000/09/12 320 320 316 317 25,000
2000/09/11 323 324 321 321 36,000
2000/09/08 318 324 318 324 57,000
2000/09/07 317 320 317 318 38,000
2000/09/06 319 322 317 318 30,000
2000/09/05 315 319 315 317 48,000
2000/09/04 313 320 313 317 39,000
2000/09/01 327 328 320 320 83,000
2000/08/31 325 330 320 322 77,000
2000/08/30 323 325 320 325 55,000
2000/08/29 335 335 326 326 61,000
2000/08/28 335 337 333 333 94,000
2000/08/25 334 335 333 335 13,000
2000/08/24 332 336 331 334 42,000
2000/08/23 330 335 330 331 47,000
2000/08/22 328 335 328 335 35,000
2000/08/21 345 345 329 335 43,000
2000/08/18 333 336 329 336 36,000
2000/08/17 335 338 333 333 52,000
2000/08/16 347 347 330 331 29,000
2000/08/15 336 341 336 339 31,000
2000/08/14 326 355 326 335 74,000
2000/08/11 321 328 321 328 26,000
2000/08/10 324 334 323 323 17,000
2000/08/09 316 339 316 324 32,000
2000/08/08 329 329 315 315 35,000
2000/08/07 319 329 319 329 27,000
2000/08/04 316 329 315 329 37,000
2000/08/03 320 325 315 315 35,000
2000/08/02 320 329 320 327 41,000
2000/08/01 315 321 315 320 58,000
2000/07/31 306 316 301 315 72,000
2000/07/28 327 329 325 326 90,000
2000/07/27 338 339 325 329 101,000
2000/07/26 339 343 334 340 52,000
2000/07/25 330 343 330 335 68,000
2000/07/24 343 344 330 338 99,000
2000/07/21 358 358 339 342 98,000
2000/07/19 343 343 333 340 98,000
2000/07/18 360 360 345 346 128,000
2000/07/17 355 360 350 356 114,000
2000/07/14 359 365 352 355 125,000
2000/07/13 365 369 355 357 115,000
2000/07/12 375 376 368 369 219,000
2000/07/11 368 372 366 372 254,000
2000/07/10 360 364 355 364 283,000
2000/07/07 350 350 345 350 122,000
2000/07/06 352 355 350 350 123,000
2000/07/05 362 363 354 358 214,000
2000/07/04 361 365 358 360 229,000
2000/07/03 348 364 348 356 347,000
2000/06/30 350 352 346 348 216,000
2000/06/29 349 352 342 348 398,000
2000/06/28 330 348 330 344 426,000
2000/06/27 329 329 326 326 100,000
2000/06/26 328 329 325 325 58,000
2000/06/23 322 325 321 325 96,000
2000/06/22 321 326 321 322 192,000
2000/06/21 320 321 315 319 150,000
2000/06/20 318 320 315 316 88,000
2000/06/19 314 318 308 318 92,000
2000/06/16 322 322 314 314 164,000
2000/06/15 322 325 315 315 109,000
2000/06/14 326 326 313 322 151,000
2000/06/13 329 333 326 326 221,000
2000/06/12 332 345 332 334 537,000
2000/06/09 305 330 305 330 584,000
2000/06/08 305 308 300 300 308,000
2000/06/07 298 315 295 302 482,000
2000/06/06 297 298 295 296 59,000
2000/06/05 300 300 295 297 92,000
2000/06/02 292 294 290 290 107,000
2000/06/01 286 292 286 291 90,000
2000/05/31 288 293 286 288 31,000
2000/05/30 290 292 285 286 37,000
2000/05/29 292 292 283 292 26,000
2000/05/26 287 295 287 292 26,000
2000/05/25 293 294 286 286 55,000
2000/05/24 299 299 290 294 59,000
2000/05/23 295 298 293 295 86,000
2000/05/22 295 295 290 292 149,000
2000/05/19 286 290 280 289 37,000
2000/05/18 292 292 286 290 53,000
2000/05/17 295 296 291 293 40,000
2000/05/16 290 295 290 290 56,000
2000/05/15 285 290 285 290 46,000
2000/05/12 288 288 281 281 34,000
2000/05/11 285 289 278 279 28,000
2000/05/10 283 285 280 283 37,000
2000/05/09 277 280 276 278 51,000
2000/05/08 284 284 277 277 38,000
2000/05/02 285 285 271 276 58,000
2000/05/01 270 280 262 280 85,000
2000/04/28 274 274 270 270 81,000
2000/04/27 274 277 271 272 60,000
2000/04/26 276 279 273 274 99,000
2000/04/25 283 283 273 275 122,000
2000/04/24 286 290 285 286 40,000
2000/04/21 286 290 285 286 46,000
2000/04/20 289 290 284 286 74,000
2000/04/19 286 290 283 286 100,000
2000/04/18 299 300 280 290 97,000
2000/04/17 280 295 280 290 112,000
2000/04/14 305 306 300 305 59,000
2000/04/13 305 308 300 306 89,000
2000/04/12 305 307 301 304 46,000
2000/04/11 310 310 307 308 34,000
2000/04/10 310 312 301 309 172,000
2000/04/07 303 308 303 305 146,000
2000/04/06 298 303 291 293 73,000
2000/04/05 305 307 300 305 39,000
2000/04/04 313 316 300 305 100,000
2000/04/03 295 310 295 310 154,000
2000/03/31 288 295 288 295 42,000
2000/03/30 300 302 290 290 55,000
2000/03/29 305 305 301 302 47,000
2000/03/28 310 310 300 301 48,000
2000/03/27 311 315 307 315 119,000
2000/03/24 296 307 296 307 120,000
2000/03/23 292 296 292 296 57,000
2000/03/22 294 295 290 293 82,000
2000/03/21 286 295 286 294 44,000
2000/03/17 285 287 282 285 56,000
2000/03/16 281 285 280 285 30,000
2000/03/15 281 283 280 280 35,000
2000/03/14 290 290 283 283 60,000
2000/03/13 282 290 281 286 65,000
2000/03/10 275 281 270 281 190,000
2000/03/09 269 272 268 270 120,000
2000/03/08 271 276 269 270 109,000
2000/03/07 276 277 270 276 104,000
2000/03/06 276 277 271 277 138,000
2000/03/03 275 277 270 270 120,000
2000/03/02 275 279 271 275 121,000
2000/03/01 273 280 270 270 106,000
2000/02/29 270 278 270 271 89,000
2000/02/28 266 280 266 270 71,000
2000/02/25 264 266 261 266 94,000
2000/02/24 262 267 262 263 59,000
2000/02/23 261 268 261 262 38,000
2000/02/22 263 268 261 261 61,000
2000/02/21 267 273 261 263 69,000
2000/02/18 273 274 268 268 74,000
2000/02/17 271 280 271 271 45,000
2000/02/16 271 276 268 271 45,000
2000/02/15 285 285 269 271 90,000
2000/02/14 295 295 285 286 48,000
2000/02/10 286 290 285 285 54,000
2000/02/09 288 290 287 290 29,000
2000/02/08 288 296 288 290 37,000
2000/02/07 290 299 288 296 81,000
2000/02/04 292 299 291 291 51,000
2000/02/03 295 296 292 293 98,000
2000/02/02 297 297 295 295 64,000
2000/02/01 299 299 296 297 55,000
2000/01/31 299 300 298 298 43,000
2000/01/28 300 303 300 300 30,000
2000/01/27 306 309 303 303 43,000
2000/01/26 306 314 302 306 75,000
2000/01/25 301 308 300 300 121,000
2000/01/24 300 309 300 305 83,000
2000/01/21 300 310 300 303 103,000
2000/01/20 305 309 300 300 180,000
2000/01/19 300 306 300 305 59,000
2000/01/18 305 315 295 295 89,000
2000/01/17 290 298 290 290 50,000
2000/01/14 287 287 280 280 59,000
2000/01/13 275 286 260 280 144,000
2000/01/12 280 285 278 278 50,000
2000/01/11 280 285 275 280 82,000
2000/01/07 279 285 272 280 58,000
2000/01/06 282 282 273 275 70,000
2000/01/05 274 277 270 270 42,000
2000/01/04 269 274 269 269 23,000

このページの先頭へ