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
2004/12/30 321 322 318 318 105,000
2004/12/29 324 324 321 322 81,000
2004/12/28 322 325 322 323 89,000
2004/12/27 322 325 322 325 148,000
2004/12/24 320 325 320 322 179,000
2004/12/22 320 322 318 320 108,000
2004/12/21 316 320 316 319 155,000
2004/12/20 315 317 312 314 117,000
2004/12/17 312 314 312 313 38,000
2004/12/16 310 314 310 313 68,000
2004/12/15 312 314 311 312 39,000
2004/12/14 313 315 311 314 38,000
2004/12/13 312 315 310 314 35,000
2004/12/10 311 312 310 310 112,000
2004/12/09 313 313 311 312 53,000
2004/12/08 315 316 312 312 57,000
2004/12/07 313 319 313 317 118,000
2004/12/06 312 315 311 313 47,000
2004/12/03 311 313 310 311 109,000
2004/12/02 315 315 310 311 81,000
2004/12/01 310 314 309 311 88,000
2004/11/30 312 315 312 314 55,000
2004/11/29 313 317 313 317 34,000
2004/11/26 318 318 315 316 82,000
2004/11/25 316 318 313 317 80,000
2004/11/24 313 317 312 316 96,000
2004/11/22 309 311 308 308 58,000
2004/11/19 312 315 310 310 63,000
2004/11/18 315 316 312 312 58,000
2004/11/17 317 317 315 315 49,000
2004/11/16 314 319 312 317 150,000
2004/11/15 314 314 309 311 257,000
2004/11/12 310 313 310 313 82,000
2004/11/11 311 312 310 311 53,000
2004/11/10 311 312 310 312 36,000
2004/11/09 309 311 308 311 54,000
2004/11/08 309 310 308 309 45,000
2004/11/05 312 313 309 311 65,000
2004/11/04 309 313 309 312 50,000
2004/11/02 304 310 304 307 61,000
2004/11/01 305 308 303 306 87,000
2004/10/29 304 307 303 307 146,000
2004/10/28 303 305 302 303 109,000
2004/10/27 304 306 302 302 80,000
2004/10/26 304 305 303 303 31,000
2004/10/25 304 305 300 303 88,000
2004/10/22 309 309 304 307 49,000
2004/10/21 312 312 301 304 145,000
2004/10/20 311 312 307 310 87,000
2004/10/19 316 316 313 315 24,000
2004/10/18 314 314 311 313 51,000
2004/10/15 311 313 311 312 107,000
2004/10/14 319 320 316 316 76,000
2004/10/13 318 323 317 321 78,000
2004/10/12 322 322 318 319 75,000
2004/10/08 320 324 320 321 66,000
2004/10/07 320 322 318 319 113,000
2004/10/06 322 322 317 321 54,000
2004/10/05 327 327 319 322 96,000
2004/10/04 319 322 317 322 81,000
2004/10/01 314 315 312 315 83,000
2004/09/30 315 316 312 312 126,000
2004/09/29 319 319 315 317 70,000
2004/09/28 321 321 316 318 48,000
2004/09/27 322 322 320 321 49,000
2004/09/24 323 325 320 321 125,000
2004/09/22 320 329 320 326 83,000
2004/09/21 334 334 328 328 66,000
2004/09/17 332 336 332 335 238,000
2004/09/16 330 335 329 331 288,000
2004/09/15 330 330 328 328 234,000
2004/09/14 325 330 323 324 269,000
2004/09/13 323 324 320 323 72,000
2004/09/10 320 324 310 318 265,000
2004/09/09 324 324 322 322 62,000
2004/09/08 324 325 323 325 72,000
2004/09/07 322 325 321 321 113,000
2004/09/06 316 322 314 322 147,000
2004/09/03 315 318 314 314 71,000
2004/09/02 314 315 312 313 74,000
2004/09/01 312 313 310 313 59,000
2004/08/31 312 312 309 311 40,000
2004/08/30 312 314 311 313 32,000
2004/08/27 315 315 310 312 40,000
2004/08/26 313 315 310 313 64,000
2004/08/25 313 313 310 310 35,000
2004/08/24 312 314 311 313 51,000
2004/08/23 310 311 310 310 14,000
2004/08/20 305 308 305 308 38,000
2004/08/19 307 309 306 306 17,000
2004/08/18 307 307 303 306 55,000
2004/08/17 312 314 307 307 20,000
2004/08/16 308 310 307 310 26,000
2004/08/13 307 311 306 310 65,000
2004/08/12 314 315 310 311 50,000
2004/08/11 315 315 312 314 80,000
2004/08/10 304 308 303 305 47,000
2004/08/09 305 308 301 307 28,000
2004/08/06 305 308 305 308 46,000
2004/08/05 313 313 307 307 39,000
2004/08/04 313 313 309 311 35,000
2004/08/03 314 315 310 312 41,000
2004/08/02 319 319 313 314 40,000
2004/07/30 316 316 311 314 70,000
2004/07/29 311 311 301 306 85,000
2004/07/28 313 314 311 313 40,000
2004/07/27 318 320 311 311 53,000
2004/07/26 320 320 316 318 59,000
2004/07/23 317 321 317 320 55,000
2004/07/22 320 323 320 322 33,000
2004/07/21 318 322 318 322 62,000
2004/07/20 323 323 318 318 43,000
2004/07/16 320 323 318 323 42,000
2004/07/15 323 323 319 319 31,000
2004/07/14 326 326 318 318 108,000
2004/07/13 322 327 319 326 101,000
2004/07/12 315 321 315 319 13,000
2004/07/09 315 319 310 315 66,000
2004/07/08 310 313 310 310 37,000
2004/07/07 315 316 306 310 88,000
2004/07/06 316 318 316 317 58,000
2004/07/05 322 322 319 319 48,000
2004/07/02 320 324 319 322 79,000
2004/07/01 324 324 320 321 111,000
2004/06/30 320 322 320 320 67,000
2004/06/29 321 324 321 322 70,000
2004/06/28 324 324 320 322 66,000
2004/06/25 320 320 318 319 52,000
2004/06/24 317 322 317 319 68,000
2004/06/23 320 323 317 317 75,000
2004/06/22 318 322 318 320 37,000
2004/06/21 319 324 317 317 112,000
2004/06/18 322 323 315 317 82,000
2004/06/17 325 325 319 321 106,000
2004/06/16 322 325 322 324 84,000
2004/06/15 325 326 321 322 203,000
2004/06/14 320 323 317 317 60,000
2004/06/11 312 317 310 316 182,000
2004/06/10 313 319 313 317 98,000
2004/06/09 311 312 304 310 113,000
2004/06/08 319 319 310 316 47,000
2004/06/07 314 321 311 316 63,000
2004/06/04 303 311 303 309 82,000
2004/06/03 307 308 303 306 56,000
2004/06/02 307 308 303 307 70,000
2004/06/01 297 303 297 303 28,000
2004/05/31 307 309 294 306 80,000
2004/05/28 301 310 301 310 62,000
2004/05/27 299 301 298 301 50,000
2004/05/26 302 304 301 301 53,000
2004/05/25 296 299 290 298 30,000
2004/05/24 302 302 298 298 30,000
2004/05/21 296 300 296 300 70,000
2004/05/20 299 300 292 299 59,000
2004/05/19 290 299 289 298 80,000
2004/05/18 289 290 284 286 122,000
2004/05/17 292 295 288 289 95,000
2004/05/14 295 303 293 297 111,000
2004/05/13 296 305 292 295 140,000
2004/05/12 295 299 293 293 79,000
2004/05/11 285 295 285 288 127,000
2004/05/10 300 303 290 290 164,000
2004/05/07 301 306 301 303 101,000
2004/05/06 317 318 310 310 112,000
2004/04/30 320 321 318 319 115,000
2004/04/28 327 328 325 326 44,000
2004/04/27 321 326 321 325 95,000
2004/04/26 325 327 323 323 130,000
2004/04/23 323 334 321 325 171,000
2004/04/22 322 327 322 323 118,000
2004/04/21 323 330 323 324 109,000
2004/04/20 320 335 320 332 133,000
2004/04/19 326 328 319 325 218,000
2004/04/16 331 332 328 329 71,000
2004/04/15 338 340 330 332 111,000
2004/04/14 338 340 331 336 99,000
2004/04/13 334 343 334 343 274,000
2004/04/12 334 336 331 334 76,000
2004/04/09 335 338 332 335 173,000
2004/04/08 335 338 332 338 73,000
2004/04/07 332 337 330 336 176,000
2004/04/06 332 334 326 332 157,000
2004/04/05 339 344 335 337 144,000
2004/04/02 335 340 332 337 262,000
2004/04/01 331 340 331 335 239,000
2004/03/31 336 340 330 335 227,000
2004/03/30 345 345 334 338 195,000
2004/03/29 337 345 336 343 298,000
2004/03/26 337 338 331 334 338,000
2004/03/25 331 340 331 338 435,000
2004/03/24 329 331 327 328 286,000
2004/03/23 328 328 323 328 432,000
2004/03/22 315 330 315 327 930,000
2004/03/19 309 317 309 311 351,000
2004/03/18 305 314 302 307 212,000
2004/03/17 299 303 298 303 171,000
2004/03/16 301 302 299 300 158,000
2004/03/15 295 299 294 299 129,000
2004/03/12 290 298 290 293 206,000
2004/03/11 295 298 294 294 133,000
2004/03/10 296 298 294 296 98,000
2004/03/09 298 298 294 296 80,000
2004/03/08 297 299 296 297 158,000
2004/03/05 295 296 291 296 160,000
2004/03/04 290 295 290 294 200,000
2004/03/03 293 293 289 289 104,000
2004/03/02 292 293 287 290 139,000
2004/03/01 290 292 287 290 269,000
2004/02/27 279 290 279 290 308,000
2004/02/26 277 280 277 279 205,000
2004/02/25 278 280 276 277 89,000
2004/02/24 282 282 278 278 138,000
2004/02/23 281 282 280 280 91,000
2004/02/20 280 281 278 280 60,000
2004/02/19 280 280 277 280 66,000
2004/02/18 280 280 276 280 136,000
2004/02/17 278 281 278 280 73,000
2004/02/16 277 278 275 275 43,000
2004/02/13 276 278 274 275 61,000
2004/02/12 280 280 276 276 78,000
2004/02/10 278 278 273 276 34,000
2004/02/09 280 283 273 273 96,000
2004/02/06 279 280 277 278 65,000
2004/02/05 277 280 275 277 118,000
2004/02/04 283 285 277 278 108,000
2004/02/03 286 286 277 279 161,000
2004/02/02 286 287 283 283 272,000
2004/01/30 278 285 277 279 277,000
2004/01/29 282 284 273 276 517,000
2004/01/28 276 289 274 289 877,000
2004/01/27 271 273 268 268 83,000
2004/01/26 270 274 270 271 104,000
2004/01/23 269 271 268 270 34,000
2004/01/22 266 272 265 272 76,000
2004/01/21 267 271 264 264 151,000
2004/01/20 267 268 266 266 67,000
2004/01/19 264 266 263 266 100,000
2004/01/16 262 264 262 263 79,000
2004/01/15 265 268 260 261 221,000
2004/01/14 264 266 264 265 58,000
2004/01/13 265 267 263 264 76,000
2004/01/09 264 267 263 263 53,000
2004/01/08 263 266 262 262 114,000
2004/01/07 269 269 264 264 32,000
2004/01/06 269 271 267 267 66,000
2004/01/05 268 268 265 267 41,000

このページの先頭へ