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 |
---|---|---|---|---|---|
2001/12/28 | 283 | 285 | 279 | 285 | 51,000 |
2001/12/27 | 274 | 280 | 270 | 280 | 17,000 |
2001/12/26 | 281 | 281 | 271 | 275 | 35,000 |
2001/12/25 | 278 | 280 | 270 | 274 | 36,000 |
2001/12/21 | 270 | 280 | 267 | 280 | 49,000 |
2001/12/20 | 262 | 269 | 260 | 267 | 93,000 |
2001/12/19 | 279 | 284 | 270 | 271 | 58,000 |
2001/12/18 | 279 | 290 | 279 | 282 | 50,000 |
2001/12/17 | 284 | 284 | 278 | 279 | 33,000 |
2001/12/14 | 285 | 289 | 283 | 284 | 122,000 |
2001/12/13 | 295 | 299 | 290 | 295 | 55,000 |
2001/12/12 | 291 | 295 | 291 | 293 | 36,000 |
2001/12/11 | 291 | 292 | 290 | 292 | 38,000 |
2001/12/10 | 293 | 294 | 292 | 293 | 19,000 |
2001/12/07 | 296 | 297 | 293 | 293 | 28,000 |
2001/12/06 | 296 | 302 | 295 | 297 | 17,000 |
2001/12/05 | 295 | 298 | 294 | 297 | 32,000 |
2001/12/04 | 303 | 303 | 293 | 294 | 64,000 |
2001/12/03 | 299 | 303 | 295 | 303 | 33,000 |
2001/11/30 | 296 | 296 | 293 | 294 | 49,000 |
2001/11/29 | 296 | 299 | 294 | 295 | 26,000 |
2001/11/28 | 300 | 300 | 295 | 295 | 40,000 |
2001/11/27 | 304 | 304 | 302 | 303 | 48,000 |
2001/11/26 | 296 | 300 | 296 | 300 | 58,000 |
2001/11/22 | 298 | 299 | 294 | 297 | 87,000 |
2001/11/21 | 299 | 301 | 299 | 301 | 17,000 |
2001/11/20 | 301 | 301 | 299 | 300 | 37,000 |
2001/11/19 | 302 | 302 | 297 | 298 | 72,000 |
2001/11/16 | 301 | 304 | 300 | 302 | 32,000 |
2001/11/15 | 301 | 305 | 299 | 305 | 22,000 |
2001/11/14 | 307 | 309 | 303 | 305 | 43,000 |
2001/11/13 | 300 | 306 | 295 | 306 | 58,000 |
2001/11/12 | 303 | 309 | 303 | 304 | 58,000 |
2001/11/09 | 314 | 314 | 307 | 311 | 45,000 |
2001/11/08 | 314 | 314 | 308 | 311 | 45,000 |
2001/11/07 | 312 | 315 | 309 | 314 | 77,000 |
2001/11/06 | 311 | 317 | 308 | 317 | 64,000 |
2001/11/05 | 313 | 313 | 306 | 306 | 75,000 |
2001/11/02 | 308 | 312 | 307 | 309 | 81,000 |
2001/11/01 | 308 | 315 | 303 | 315 | 76,000 |
2001/10/31 | 311 | 313 | 307 | 310 | 43,000 |
2001/10/30 | 319 | 320 | 307 | 310 | 59,000 |
2001/10/29 | 317 | 323 | 315 | 320 | 25,000 |
2001/10/26 | 324 | 324 | 316 | 319 | 52,000 |
2001/10/25 | 320 | 323 | 314 | 322 | 70,000 |
2001/10/24 | 317 | 323 | 316 | 322 | 93,000 |
2001/10/23 | 317 | 317 | 305 | 313 | 64,000 |
2001/10/22 | 311 | 314 | 309 | 311 | 29,000 |
2001/10/19 | 312 | 314 | 311 | 314 | 40,000 |
2001/10/18 | 315 | 318 | 313 | 314 | 26,000 |
2001/10/17 | 318 | 318 | 315 | 317 | 35,000 |
2001/10/16 | 321 | 321 | 318 | 319 | 13,000 |
2001/10/15 | 319 | 322 | 315 | 315 | 53,000 |
2001/10/12 | 318 | 322 | 316 | 319 | 39,000 |
2001/10/11 | 317 | 317 | 315 | 317 | 36,000 |
2001/10/10 | 321 | 321 | 316 | 316 | 12,000 |
2001/10/09 | 320 | 322 | 315 | 322 | 20,000 |
2001/10/05 | 324 | 324 | 322 | 322 | 52,000 |
2001/10/04 | 318 | 322 | 318 | 322 | 43,000 |
2001/10/03 | 317 | 324 | 317 | 323 | 62,000 |
2001/10/02 | 319 | 324 | 318 | 320 | 53,000 |
2001/10/01 | 320 | 324 | 312 | 313 | 63,000 |
2001/09/28 | 314 | 324 | 311 | 324 | 44,000 |
2001/09/27 | 311 | 315 | 311 | 312 | 50,000 |
2001/09/26 | 315 | 319 | 312 | 312 | 48,000 |
2001/09/25 | 320 | 325 | 314 | 320 | 43,000 |
2001/09/21 | 310 | 318 | 307 | 316 | 63,000 |
2001/09/20 | 319 | 319 | 310 | 314 | 96,000 |
2001/09/19 | 330 | 335 | 318 | 319 | 114,000 |
2001/09/18 | 318 | 321 | 315 | 315 | 103,000 |
2001/09/17 | 321 | 321 | 306 | 306 | 136,000 |
2001/09/14 | 320 | 324 | 317 | 322 | 76,000 |
2001/09/13 | 300 | 315 | 295 | 315 | 120,000 |
2001/09/12 | 293 | 308 | 293 | 303 | 99,000 |
2001/09/11 | 317 | 319 | 315 | 318 | 54,000 |
2001/09/10 | 327 | 327 | 319 | 322 | 86,000 |
2001/09/07 | 338 | 338 | 331 | 333 | 45,000 |
2001/09/06 | 334 | 337 | 334 | 335 | 37,000 |
2001/09/05 | 336 | 340 | 333 | 335 | 47,000 |
2001/09/04 | 335 | 340 | 334 | 340 | 100,000 |
2001/09/03 | 342 | 344 | 336 | 337 | 72,000 |
2001/08/31 | 340 | 349 | 336 | 349 | 134,000 |
2001/08/30 | 342 | 342 | 340 | 342 | 64,000 |
2001/08/29 | 345 | 347 | 342 | 342 | 45,000 |
2001/08/28 | 349 | 349 | 347 | 349 | 47,000 |
2001/08/27 | 348 | 349 | 347 | 349 | 51,000 |
2001/08/24 | 347 | 347 | 343 | 347 | 67,000 |
2001/08/23 | 344 | 347 | 343 | 347 | 56,000 |
2001/08/22 | 349 | 349 | 343 | 344 | 89,000 |
2001/08/21 | 341 | 349 | 341 | 349 | 50,000 |
2001/08/20 | 345 | 348 | 340 | 342 | 45,000 |
2001/08/17 | 348 | 349 | 341 | 349 | 67,000 |
2001/08/16 | 350 | 350 | 344 | 349 | 91,000 |
2001/08/15 | 350 | 350 | 344 | 350 | 37,000 |
2001/08/14 | 342 | 350 | 340 | 350 | 48,000 |
2001/08/13 | 343 | 343 | 341 | 341 | 20,000 |
2001/08/10 | 342 | 342 | 341 | 342 | 26,000 |
2001/08/09 | 341 | 342 | 341 | 341 | 30,000 |
2001/08/08 | 341 | 348 | 341 | 342 | 27,000 |
2001/08/07 | 347 | 350 | 345 | 346 | 52,000 |
2001/08/06 | 350 | 353 | 345 | 347 | 23,000 |
2001/08/03 | 350 | 350 | 345 | 345 | 25,000 |
2001/08/02 | 350 | 353 | 349 | 350 | 83,000 |
2001/08/01 | 345 | 350 | 344 | 350 | 42,000 |
2001/07/31 | 336 | 344 | 336 | 344 | 39,000 |
2001/07/30 | 340 | 340 | 335 | 338 | 31,000 |
2001/07/27 | 344 | 344 | 339 | 339 | 19,000 |
2001/07/26 | 340 | 340 | 338 | 340 | 21,000 |
2001/07/25 | 338 | 343 | 336 | 339 | 57,000 |
2001/07/24 | 338 | 344 | 335 | 344 | 98,000 |
2001/07/23 | 345 | 345 | 332 | 341 | 142,000 |
2001/07/19 | 338 | 343 | 336 | 340 | 41,000 |
2001/07/18 | 345 | 345 | 338 | 338 | 67,000 |
2001/07/17 | 345 | 346 | 344 | 344 | 31,000 |
2001/07/16 | 348 | 349 | 346 | 346 | 15,000 |
2001/07/13 | 345 | 346 | 343 | 346 | 35,000 |
2001/07/12 | 340 | 343 | 340 | 343 | 19,000 |
2001/07/11 | 342 | 343 | 338 | 340 | 55,000 |
2001/07/10 | 345 | 345 | 336 | 345 | 107,000 |
2001/07/09 | 342 | 349 | 336 | 336 | 90,000 |
2001/07/06 | 345 | 350 | 344 | 349 | 37,000 |
2001/07/05 | 351 | 356 | 350 | 354 | 61,000 |
2001/07/04 | 355 | 359 | 352 | 353 | 83,000 |
2001/07/03 | 350 | 355 | 350 | 354 | 33,000 |
2001/07/02 | 355 | 355 | 348 | 350 | 68,000 |
2001/06/29 | 357 | 359 | 353 | 356 | 56,000 |
2001/06/28 | 355 | 357 | 350 | 357 | 70,000 |
2001/06/27 | 360 | 360 | 354 | 355 | 104,000 |
2001/06/26 | 346 | 358 | 346 | 358 | 170,000 |
2001/06/25 | 354 | 355 | 348 | 348 | 129,000 |
2001/06/22 | 348 | 351 | 346 | 348 | 95,000 |
2001/06/21 | 343 | 349 | 340 | 349 | 58,000 |
2001/06/20 | 350 | 350 | 342 | 343 | 44,000 |
2001/06/19 | 340 | 350 | 340 | 350 | 81,000 |
2001/06/18 | 341 | 342 | 338 | 339 | 30,000 |
2001/06/15 | 343 | 343 | 331 | 336 | 52,000 |
2001/06/14 | 342 | 345 | 338 | 338 | 50,000 |
2001/06/13 | 344 | 348 | 337 | 341 | 43,000 |
2001/06/12 | 352 | 353 | 341 | 343 | 48,000 |
2001/06/11 | 347 | 354 | 338 | 350 | 128,000 |
2001/06/08 | 344 | 348 | 344 | 344 | 158,000 |
2001/06/07 | 336 | 343 | 336 | 343 | 29,000 |
2001/06/06 | 343 | 344 | 338 | 338 | 63,000 |
2001/06/05 | 343 | 343 | 336 | 338 | 49,000 |
2001/06/04 | 342 | 344 | 336 | 337 | 60,000 |
2001/06/01 | 342 | 345 | 340 | 342 | 52,000 |
2001/05/31 | 345 | 345 | 341 | 344 | 56,000 |
2001/05/30 | 343 | 348 | 343 | 345 | 62,000 |
2001/05/29 | 347 | 348 | 345 | 348 | 36,000 |
2001/05/28 | 350 | 350 | 343 | 346 | 69,000 |
2001/05/25 | 352 | 353 | 348 | 350 | 44,000 |
2001/05/24 | 354 | 354 | 350 | 351 | 47,000 |
2001/05/23 | 348 | 355 | 348 | 354 | 110,000 |
2001/05/22 | 353 | 354 | 350 | 350 | 42,000 |
2001/05/21 | 347 | 352 | 347 | 350 | 83,000 |
2001/05/18 | 351 | 359 | 350 | 352 | 229,000 |
2001/05/17 | 345 | 345 | 338 | 345 | 43,000 |
2001/05/16 | 337 | 349 | 337 | 338 | 23,000 |
2001/05/15 | 339 | 339 | 332 | 337 | 28,000 |
2001/05/14 | 345 | 345 | 341 | 341 | 28,000 |
2001/05/11 | 348 | 349 | 345 | 345 | 29,000 |
2001/05/10 | 345 | 349 | 344 | 349 | 38,000 |
2001/05/09 | 350 | 351 | 341 | 345 | 61,000 |
2001/05/08 | 352 | 353 | 350 | 353 | 97,000 |
2001/05/07 | 356 | 357 | 352 | 352 | 56,000 |
2001/05/02 | 363 | 365 | 354 | 354 | 108,000 |
2001/05/01 | 360 | 363 | 358 | 363 | 110,000 |
2001/04/27 | 351 | 362 | 351 | 359 | 172,000 |
2001/04/26 | 345 | 363 | 345 | 360 | 376,000 |
2001/04/25 | 344 | 345 | 342 | 343 | 89,000 |
2001/04/24 | 337 | 343 | 336 | 343 | 57,000 |
2001/04/23 | 339 | 341 | 336 | 338 | 38,000 |
2001/04/20 | 340 | 343 | 335 | 335 | 82,000 |
2001/04/19 | 342 | 342 | 338 | 340 | 35,000 |
2001/04/18 | 344 | 344 | 338 | 343 | 50,000 |
2001/04/17 | 345 | 345 | 339 | 342 | 83,000 |
2001/04/16 | 340 | 345 | 337 | 342 | 98,000 |
2001/04/13 | 339 | 340 | 335 | 336 | 60,000 |
2001/04/12 | 338 | 339 | 332 | 335 | 48,000 |
2001/04/11 | 330 | 337 | 329 | 337 | 53,000 |
2001/04/10 | 330 | 331 | 330 | 330 | 44,000 |
2001/04/09 | 331 | 331 | 327 | 331 | 44,000 |
2001/04/06 | 339 | 340 | 332 | 332 | 113,000 |
2001/04/05 | 334 | 336 | 331 | 334 | 80,000 |
2001/04/04 | 325 | 335 | 325 | 334 | 179,000 |
2001/04/03 | 324 | 327 | 322 | 327 | 49,000 |
2001/04/02 | 327 | 327 | 322 | 322 | 59,000 |
2001/03/30 | 328 | 328 | 322 | 322 | 31,000 |
2001/03/29 | 325 | 328 | 322 | 322 | 66,000 |
2001/03/28 | 334 | 334 | 322 | 322 | 81,000 |
2001/03/27 | 337 | 337 | 330 | 334 | 82,000 |
2001/03/26 | 330 | 340 | 328 | 340 | 158,000 |
2001/03/23 | 323 | 325 | 320 | 325 | 66,000 |
2001/03/22 | 322 | 324 | 320 | 320 | 72,000 |
2001/03/21 | 310 | 324 | 310 | 324 | 66,000 |
2001/03/19 | 304 | 312 | 304 | 311 | 42,000 |
2001/03/16 | 317 | 317 | 308 | 309 | 61,000 |
2001/03/15 | 305 | 307 | 300 | 307 | 60,000 |
2001/03/14 | 313 | 313 | 305 | 308 | 79,000 |
2001/03/13 | 312 | 317 | 300 | 301 | 229,000 |
2001/03/12 | 321 | 325 | 312 | 312 | 140,000 |
2001/03/09 | 320 | 324 | 320 | 320 | 113,000 |
2001/03/08 | 316 | 323 | 316 | 320 | 31,000 |
2001/03/07 | 320 | 320 | 316 | 320 | 46,000 |
2001/03/06 | 319 | 320 | 316 | 320 | 28,000 |
2001/03/05 | 320 | 320 | 315 | 315 | 36,000 |
2001/03/02 | 316 | 323 | 315 | 315 | 71,000 |
2001/03/01 | 323 | 323 | 318 | 321 | 47,000 |
2001/02/28 | 320 | 323 | 318 | 318 | 60,000 |
2001/02/27 | 323 | 323 | 318 | 322 | 44,000 |
2001/02/26 | 320 | 320 | 315 | 315 | 35,000 |
2001/02/23 | 317 | 320 | 313 | 320 | 21,000 |
2001/02/22 | 317 | 317 | 310 | 310 | 34,000 |
2001/02/21 | 319 | 322 | 316 | 317 | 40,000 |
2001/02/20 | 320 | 324 | 317 | 324 | 90,000 |
2001/02/19 | 318 | 319 | 316 | 317 | 59,000 |
2001/02/16 | 316 | 318 | 316 | 316 | 79,000 |
2001/02/15 | 310 | 322 | 310 | 312 | 97,000 |
2001/02/14 | 306 | 308 | 305 | 308 | 41,000 |
2001/02/13 | 305 | 305 | 303 | 305 | 49,000 |
2001/02/09 | 304 | 304 | 300 | 302 | 39,000 |
2001/02/08 | 303 | 303 | 301 | 301 | 27,000 |
2001/02/07 | 304 | 304 | 301 | 304 | 43,000 |
2001/02/06 | 304 | 304 | 299 | 299 | 54,000 |
2001/02/05 | 304 | 304 | 300 | 303 | 36,000 |
2001/02/02 | 302 | 303 | 300 | 300 | 53,000 |
2001/02/01 | 300 | 302 | 300 | 302 | 39,000 |
2001/01/31 | 300 | 302 | 300 | 301 | 38,000 |
2001/01/30 | 304 | 304 | 300 | 301 | 73,000 |
2001/01/29 | 300 | 303 | 300 | 301 | 40,000 |
2001/01/26 | 303 | 304 | 300 | 300 | 20,000 |
2001/01/25 | 302 | 304 | 302 | 303 | 19,000 |
2001/01/24 | 303 | 305 | 302 | 302 | 27,000 |
2001/01/23 | 298 | 299 | 297 | 298 | 67,000 |
2001/01/22 | 300 | 300 | 296 | 297 | 51,000 |
2001/01/19 | 303 | 306 | 300 | 300 | 47,000 |
2001/01/18 | 305 | 305 | 300 | 305 | 30,000 |
2001/01/17 | 305 | 305 | 300 | 305 | 18,000 |
2001/01/16 | 304 | 305 | 298 | 305 | 30,000 |
2001/01/15 | 299 | 300 | 295 | 295 | 23,000 |
2001/01/12 | 291 | 295 | 291 | 295 | 59,000 |
2001/01/11 | 294 | 295 | 290 | 292 | 45,000 |
2001/01/10 | 292 | 294 | 290 | 292 | 50,000 |
2001/01/09 | 295 | 296 | 290 | 294 | 84,000 |
2001/01/05 | 298 | 300 | 295 | 295 | 86,000 |
2001/01/04 | 308 | 308 | 296 | 296 | 29,000 |