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 |
|---|---|---|---|---|---|
| 2003/12/30 | 258 | 261 | 257 | 261 | 52,000 |
| 2003/12/29 | 257 | 258 | 255 | 255 | 52,000 |
| 2003/12/26 | 250 | 255 | 250 | 255 | 57,000 |
| 2003/12/25 | 250 | 250 | 249 | 249 | 47,000 |
| 2003/12/24 | 250 | 250 | 249 | 250 | 59,000 |
| 2003/12/22 | 250 | 251 | 248 | 250 | 109,000 |
| 2003/12/19 | 248 | 250 | 248 | 250 | 87,000 |
| 2003/12/18 | 250 | 252 | 250 | 250 | 110,000 |
| 2003/12/17 | 255 | 255 | 251 | 252 | 94,000 |
| 2003/12/16 | 256 | 256 | 252 | 254 | 68,000 |
| 2003/12/15 | 255 | 256 | 253 | 255 | 67,000 |
| 2003/12/12 | 253 | 254 | 251 | 253 | 173,000 |
| 2003/12/11 | 253 | 254 | 252 | 253 | 52,000 |
| 2003/12/10 | 253 | 255 | 250 | 252 | 32,000 |
| 2003/12/09 | 253 | 253 | 251 | 253 | 32,000 |
| 2003/12/08 | 252 | 255 | 250 | 252 | 52,000 |
| 2003/12/05 | 252 | 255 | 252 | 252 | 94,000 |
| 2003/12/04 | 255 | 258 | 252 | 255 | 28,000 |
| 2003/12/03 | 254 | 255 | 253 | 253 | 21,000 |
| 2003/12/02 | 253 | 257 | 252 | 254 | 60,000 |
| 2003/12/01 | 250 | 253 | 248 | 253 | 50,000 |
| 2003/11/28 | 252 | 256 | 251 | 254 | 62,000 |
| 2003/11/27 | 250 | 256 | 249 | 252 | 128,000 |
| 2003/11/26 | 252 | 257 | 252 | 253 | 45,000 |
| 2003/11/25 | 250 | 255 | 250 | 251 | 61,000 |
| 2003/11/21 | 250 | 251 | 246 | 246 | 51,000 |
| 2003/11/20 | 246 | 253 | 245 | 250 | 93,000 |
| 2003/11/19 | 245 | 247 | 244 | 246 | 80,000 |
| 2003/11/18 | 251 | 254 | 242 | 245 | 119,000 |
| 2003/11/17 | 261 | 261 | 250 | 250 | 106,000 |
| 2003/11/14 | 264 | 265 | 261 | 261 | 35,000 |
| 2003/11/13 | 262 | 266 | 260 | 264 | 68,000 |
| 2003/11/12 | 258 | 261 | 256 | 260 | 68,000 |
| 2003/11/11 | 263 | 264 | 259 | 264 | 113,000 |
| 2003/11/10 | 265 | 268 | 265 | 266 | 20,000 |
| 2003/11/07 | 266 | 270 | 266 | 270 | 47,000 |
| 2003/11/06 | 267 | 270 | 267 | 267 | 49,000 |
| 2003/11/05 | 272 | 272 | 269 | 269 | 47,000 |
| 2003/11/04 | 269 | 272 | 269 | 270 | 43,000 |
| 2003/10/31 | 266 | 274 | 266 | 270 | 94,000 |
| 2003/10/30 | 264 | 267 | 264 | 265 | 28,000 |
| 2003/10/29 | 265 | 266 | 263 | 264 | 42,000 |
| 2003/10/28 | 264 | 267 | 263 | 263 | 24,000 |
| 2003/10/27 | 261 | 264 | 261 | 262 | 76,000 |
| 2003/10/24 | 266 | 270 | 265 | 268 | 72,000 |
| 2003/10/23 | 275 | 275 | 270 | 270 | 128,000 |
| 2003/10/22 | 279 | 279 | 276 | 277 | 60,000 |
| 2003/10/21 | 278 | 280 | 276 | 276 | 83,000 |
| 2003/10/20 | 277 | 280 | 276 | 278 | 81,000 |
| 2003/10/17 | 272 | 277 | 271 | 276 | 68,000 |
| 2003/10/16 | 273 | 274 | 268 | 271 | 108,000 |
| 2003/10/15 | 275 | 276 | 271 | 271 | 70,000 |
| 2003/10/14 | 272 | 276 | 272 | 273 | 87,000 |
| 2003/10/10 | 271 | 277 | 271 | 277 | 90,000 |
| 2003/10/09 | 274 | 278 | 272 | 274 | 45,000 |
| 2003/10/08 | 275 | 279 | 274 | 276 | 56,000 |
| 2003/10/07 | 278 | 278 | 275 | 275 | 54,000 |
| 2003/10/06 | 280 | 280 | 278 | 278 | 57,000 |
| 2003/10/03 | 277 | 282 | 277 | 278 | 38,000 |
| 2003/10/02 | 279 | 279 | 275 | 279 | 42,000 |
| 2003/10/01 | 274 | 274 | 272 | 274 | 67,000 |
| 2003/09/30 | 273 | 275 | 273 | 274 | 47,000 |
| 2003/09/29 | 276 | 276 | 272 | 272 | 37,000 |
| 2003/09/26 | 279 | 279 | 275 | 276 | 63,000 |
| 2003/09/25 | 287 | 287 | 277 | 279 | 101,000 |
| 2003/09/24 | 295 | 297 | 291 | 291 | 103,000 |
| 2003/09/22 | 291 | 294 | 290 | 293 | 203,000 |
| 2003/09/19 | 287 | 290 | 286 | 289 | 194,000 |
| 2003/09/18 | 284 | 287 | 281 | 285 | 147,000 |
| 2003/09/17 | 285 | 289 | 285 | 285 | 162,000 |
| 2003/09/16 | 281 | 285 | 280 | 284 | 173,000 |
| 2003/09/12 | 282 | 282 | 278 | 280 | 220,000 |
| 2003/09/11 | 278 | 279 | 276 | 277 | 84,000 |
| 2003/09/10 | 275 | 279 | 275 | 279 | 85,000 |
| 2003/09/09 | 275 | 278 | 275 | 276 | 78,000 |
| 2003/09/08 | 270 | 275 | 270 | 274 | 47,000 |
| 2003/09/05 | 271 | 275 | 270 | 273 | 51,000 |
| 2003/09/04 | 275 | 277 | 270 | 272 | 129,000 |
| 2003/09/03 | 280 | 280 | 274 | 275 | 104,000 |
| 2003/09/02 | 278 | 280 | 275 | 275 | 129,000 |
| 2003/09/01 | 277 | 278 | 273 | 274 | 272,000 |
| 2003/08/29 | 271 | 275 | 270 | 275 | 131,000 |
| 2003/08/28 | 271 | 274 | 270 | 270 | 108,000 |
| 2003/08/27 | 270 | 273 | 269 | 269 | 126,000 |
| 2003/08/26 | 268 | 270 | 267 | 268 | 51,000 |
| 2003/08/25 | 266 | 273 | 266 | 267 | 76,000 |
| 2003/08/22 | 274 | 275 | 270 | 270 | 88,000 |
| 2003/08/21 | 272 | 274 | 271 | 273 | 70,000 |
| 2003/08/20 | 271 | 274 | 271 | 274 | 167,000 |
| 2003/08/19 | 272 | 274 | 268 | 270 | 212,000 |
| 2003/08/18 | 264 | 270 | 263 | 268 | 93,000 |
| 2003/08/15 | 265 | 268 | 260 | 260 | 105,000 |
| 2003/08/14 | 256 | 259 | 254 | 259 | 65,000 |
| 2003/08/13 | 253 | 256 | 253 | 256 | 62,000 |
| 2003/08/12 | 255 | 258 | 252 | 255 | 74,000 |
| 2003/08/11 | 247 | 259 | 247 | 252 | 57,000 |
| 2003/08/08 | 250 | 251 | 245 | 246 | 121,000 |
| 2003/08/07 | 252 | 253 | 251 | 251 | 56,000 |
| 2003/08/06 | 250 | 253 | 250 | 253 | 46,000 |
| 2003/08/05 | 252 | 253 | 251 | 252 | 76,000 |
| 2003/08/04 | 257 | 258 | 256 | 256 | 59,000 |
| 2003/08/01 | 258 | 260 | 256 | 258 | 105,000 |
| 2003/07/31 | 257 | 257 | 255 | 255 | 79,000 |
| 2003/07/30 | 260 | 260 | 256 | 260 | 59,000 |
| 2003/07/29 | 260 | 262 | 260 | 260 | 82,000 |
| 2003/07/28 | 254 | 257 | 253 | 257 | 66,000 |
| 2003/07/25 | 251 | 254 | 250 | 252 | 103,000 |
| 2003/07/24 | 252 | 256 | 252 | 252 | 35,000 |
| 2003/07/23 | 250 | 254 | 249 | 253 | 73,000 |
| 2003/07/22 | 251 | 253 | 251 | 251 | 64,000 |
| 2003/07/18 | 251 | 254 | 250 | 252 | 85,000 |
| 2003/07/17 | 257 | 260 | 252 | 254 | 67,000 |
| 2003/07/16 | 265 | 265 | 258 | 258 | 144,000 |
| 2003/07/15 | 270 | 271 | 266 | 267 | 131,000 |
| 2003/07/14 | 264 | 270 | 262 | 265 | 65,000 |
| 2003/07/11 | 265 | 270 | 263 | 263 | 85,000 |
| 2003/07/10 | 273 | 273 | 268 | 270 | 64,000 |
| 2003/07/09 | 266 | 270 | 265 | 270 | 102,000 |
| 2003/07/08 | 276 | 276 | 267 | 267 | 144,000 |
| 2003/07/07 | 264 | 269 | 264 | 266 | 58,000 |
| 2003/07/04 | 260 | 268 | 260 | 267 | 100,000 |
| 2003/07/03 | 277 | 277 | 262 | 263 | 230,000 |
| 2003/07/02 | 277 | 280 | 275 | 278 | 219,000 |
| 2003/07/01 | 276 | 278 | 270 | 277 | 272,000 |
| 2003/06/30 | 271 | 276 | 268 | 273 | 469,000 |
| 2003/06/27 | 247 | 259 | 247 | 256 | 272,000 |
| 2003/06/26 | 247 | 247 | 243 | 245 | 95,000 |
| 2003/06/25 | 245 | 248 | 243 | 247 | 98,000 |
| 2003/06/24 | 248 | 248 | 244 | 245 | 118,000 |
| 2003/06/23 | 244 | 249 | 243 | 248 | 255,000 |
| 2003/06/20 | 240 | 242 | 239 | 241 | 73,000 |
| 2003/06/19 | 238 | 240 | 238 | 239 | 75,000 |
| 2003/06/18 | 241 | 243 | 238 | 238 | 89,000 |
| 2003/06/17 | 236 | 244 | 236 | 241 | 112,000 |
| 2003/06/16 | 236 | 236 | 234 | 234 | 59,000 |
| 2003/06/13 | 231 | 238 | 231 | 238 | 232,000 |
| 2003/06/12 | 245 | 245 | 237 | 237 | 113,000 |
| 2003/06/11 | 240 | 242 | 239 | 241 | 133,000 |
| 2003/06/10 | 240 | 241 | 236 | 238 | 77,000 |
| 2003/06/09 | 241 | 244 | 238 | 242 | 170,000 |
| 2003/06/06 | 238 | 239 | 233 | 239 | 98,000 |
| 2003/06/05 | 239 | 239 | 237 | 238 | 124,000 |
| 2003/06/04 | 236 | 239 | 234 | 237 | 159,000 |
| 2003/06/03 | 232 | 235 | 231 | 235 | 133,000 |
| 2003/06/02 | 230 | 232 | 229 | 231 | 84,000 |
| 2003/05/30 | 229 | 231 | 227 | 227 | 86,000 |
| 2003/05/29 | 230 | 230 | 226 | 226 | 63,000 |
| 2003/05/28 | 227 | 228 | 225 | 228 | 88,000 |
| 2003/05/27 | 228 | 234 | 222 | 222 | 251,000 |
| 2003/05/26 | 223 | 229 | 222 | 226 | 134,000 |
| 2003/05/23 | 222 | 223 | 220 | 221 | 76,000 |
| 2003/05/22 | 222 | 223 | 220 | 222 | 95,000 |
| 2003/05/21 | 217 | 222 | 217 | 219 | 145,000 |
| 2003/05/20 | 217 | 219 | 216 | 217 | 35,000 |
| 2003/05/19 | 220 | 220 | 216 | 216 | 124,000 |
| 2003/05/16 | 214 | 218 | 214 | 215 | 50,000 |
| 2003/05/15 | 217 | 218 | 214 | 216 | 69,000 |
| 2003/05/14 | 218 | 219 | 218 | 218 | 42,000 |
| 2003/05/13 | 214 | 219 | 214 | 218 | 76,000 |
| 2003/05/12 | 215 | 217 | 213 | 214 | 40,000 |
| 2003/05/09 | 210 | 215 | 209 | 213 | 102,000 |
| 2003/05/08 | 211 | 212 | 209 | 209 | 24,000 |
| 2003/05/07 | 211 | 212 | 210 | 211 | 32,000 |
| 2003/05/06 | 212 | 214 | 211 | 211 | 40,000 |
| 2003/05/02 | 212 | 212 | 208 | 210 | 30,000 |
| 2003/05/01 | 209 | 213 | 207 | 210 | 70,000 |
| 2003/04/30 | 209 | 210 | 206 | 208 | 40,000 |
| 2003/04/28 | 211 | 212 | 207 | 207 | 43,000 |
| 2003/04/25 | 212 | 216 | 211 | 212 | 47,000 |
| 2003/04/24 | 213 | 215 | 213 | 213 | 37,000 |
| 2003/04/23 | 216 | 217 | 215 | 216 | 42,000 |
| 2003/04/22 | 220 | 220 | 215 | 215 | 54,000 |
| 2003/04/21 | 215 | 220 | 215 | 219 | 93,000 |
| 2003/04/18 | 216 | 216 | 212 | 214 | 44,000 |
| 2003/04/17 | 212 | 214 | 212 | 213 | 28,000 |
| 2003/04/16 | 213 | 214 | 211 | 212 | 28,000 |
| 2003/04/15 | 217 | 217 | 213 | 213 | 41,000 |
| 2003/04/14 | 214 | 215 | 212 | 215 | 41,000 |
| 2003/04/11 | 214 | 214 | 210 | 214 | 43,000 |
| 2003/04/10 | 218 | 218 | 212 | 214 | 27,000 |
| 2003/04/09 | 214 | 218 | 213 | 218 | 37,000 |
| 2003/04/08 | 215 | 217 | 212 | 214 | 33,000 |
| 2003/04/07 | 215 | 215 | 214 | 215 | 30,000 |
| 2003/04/04 | 213 | 214 | 211 | 214 | 38,000 |
| 2003/04/03 | 215 | 215 | 210 | 210 | 26,000 |
| 2003/04/02 | 211 | 212 | 206 | 212 | 32,000 |
| 2003/04/01 | 204 | 208 | 203 | 207 | 28,000 |
| 2003/03/31 | 213 | 213 | 205 | 207 | 26,000 |
| 2003/03/28 | 214 | 214 | 208 | 213 | 96,000 |
| 2003/03/27 | 213 | 215 | 210 | 212 | 103,000 |
| 2003/03/26 | 212 | 218 | 210 | 218 | 84,000 |
| 2003/03/25 | 212 | 216 | 212 | 216 | 69,000 |
| 2003/03/24 | 212 | 218 | 210 | 217 | 189,000 |
| 2003/03/20 | 204 | 208 | 203 | 208 | 47,000 |
| 2003/03/19 | 203 | 203 | 200 | 200 | 46,000 |
| 2003/03/18 | 201 | 205 | 201 | 203 | 127,000 |
| 2003/03/17 | 203 | 203 | 200 | 200 | 95,000 |
| 2003/03/14 | 205 | 205 | 203 | 203 | 217,000 |
| 2003/03/13 | 204 | 205 | 203 | 204 | 69,000 |
| 2003/03/12 | 205 | 205 | 203 | 203 | 111,000 |
| 2003/03/11 | 205 | 205 | 202 | 203 | 72,000 |
| 2003/03/10 | 208 | 208 | 204 | 205 | 115,000 |
| 2003/03/07 | 220 | 220 | 211 | 211 | 114,000 |
| 2003/03/06 | 217 | 224 | 217 | 223 | 56,000 |
| 2003/03/05 | 225 | 226 | 221 | 221 | 22,000 |
| 2003/03/04 | 226 | 226 | 223 | 225 | 40,000 |
| 2003/03/03 | 217 | 220 | 216 | 220 | 22,000 |
| 2003/02/28 | 216 | 216 | 212 | 216 | 31,000 |
| 2003/02/27 | 219 | 219 | 212 | 212 | 27,000 |
| 2003/02/26 | 218 | 219 | 214 | 214 | 32,000 |
| 2003/02/25 | 218 | 219 | 214 | 215 | 55,000 |
| 2003/02/24 | 221 | 222 | 220 | 220 | 23,000 |
| 2003/02/21 | 220 | 222 | 218 | 221 | 47,000 |
| 2003/02/20 | 222 | 225 | 221 | 224 | 36,000 |
| 2003/02/19 | 228 | 228 | 223 | 223 | 72,000 |
| 2003/02/18 | 223 | 228 | 223 | 224 | 58,000 |
| 2003/02/17 | 221 | 224 | 221 | 223 | 57,000 |
| 2003/02/14 | 217 | 220 | 217 | 218 | 74,000 |
| 2003/02/13 | 215 | 221 | 214 | 216 | 97,000 |
| 2003/02/12 | 209 | 216 | 209 | 215 | 103,000 |
| 2003/02/10 | 208 | 209 | 207 | 209 | 36,000 |
| 2003/02/07 | 209 | 209 | 207 | 207 | 50,000 |
| 2003/02/06 | 210 | 212 | 207 | 208 | 79,000 |
| 2003/02/05 | 209 | 212 | 209 | 210 | 41,000 |
| 2003/02/04 | 208 | 214 | 208 | 212 | 38,000 |
| 2003/02/03 | 206 | 208 | 202 | 208 | 35,000 |
| 2003/01/31 | 205 | 208 | 205 | 206 | 29,000 |
| 2003/01/30 | 214 | 214 | 207 | 207 | 36,000 |
| 2003/01/29 | 217 | 217 | 209 | 209 | 64,000 |
| 2003/01/28 | 210 | 213 | 210 | 212 | 25,000 |
| 2003/01/27 | 218 | 218 | 211 | 211 | 56,000 |
| 2003/01/24 | 213 | 217 | 213 | 214 | 51,000 |
| 2003/01/23 | 208 | 214 | 208 | 214 | 59,000 |
| 2003/01/22 | 212 | 215 | 208 | 210 | 154,000 |
| 2003/01/21 | 213 | 213 | 206 | 211 | 130,000 |
| 2003/01/20 | 210 | 212 | 209 | 210 | 49,000 |
| 2003/01/17 | 210 | 213 | 210 | 212 | 41,000 |
| 2003/01/16 | 209 | 213 | 208 | 212 | 36,000 |
| 2003/01/15 | 207 | 211 | 207 | 211 | 34,000 |
| 2003/01/14 | 204 | 206 | 202 | 206 | 12,000 |
| 2003/01/10 | 204 | 208 | 203 | 203 | 37,000 |
| 2003/01/09 | 201 | 206 | 200 | 206 | 53,000 |
| 2003/01/08 | 208 | 209 | 206 | 206 | 17,000 |
| 2003/01/07 | 212 | 212 | 207 | 207 | 35,000 |
| 2003/01/06 | 210 | 212 | 205 | 212 | 45,000 |