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 |
|---|---|---|---|---|---|
| 2005/12/30 | 527 | 529 | 519 | 520 | 65,000 |
| 2005/12/29 | 526 | 533 | 517 | 517 | 201,000 |
| 2005/12/28 | 514 | 532 | 505 | 531 | 157,000 |
| 2005/12/27 | 529 | 531 | 524 | 524 | 125,000 |
| 2005/12/26 | 523 | 534 | 523 | 532 | 190,000 |
| 2005/12/22 | 523 | 526 | 521 | 523 | 150,000 |
| 2005/12/21 | 526 | 534 | 522 | 527 | 268,000 |
| 2005/12/20 | 515 | 525 | 514 | 520 | 200,000 |
| 2005/12/19 | 515 | 516 | 510 | 515 | 145,000 |
| 2005/12/16 | 517 | 525 | 512 | 515 | 235,000 |
| 2005/12/15 | 526 | 537 | 512 | 517 | 211,000 |
| 2005/12/14 | 528 | 550 | 519 | 528 | 655,000 |
| 2005/12/13 | 512 | 528 | 510 | 519 | 431,000 |
| 2005/12/12 | 507 | 520 | 507 | 511 | 489,000 |
| 2005/12/09 | 483 | 498 | 481 | 498 | 513,000 |
| 2005/12/08 | 488 | 488 | 480 | 483 | 250,000 |
| 2005/12/07 | 482 | 491 | 480 | 486 | 298,000 |
| 2005/12/06 | 485 | 487 | 480 | 484 | 469,000 |
| 2005/12/05 | 470 | 484 | 468 | 482 | 468,000 |
| 2005/12/02 | 462 | 467 | 458 | 465 | 348,000 |
| 2005/12/01 | 455 | 460 | 454 | 459 | 184,000 |
| 2005/11/30 | 459 | 460 | 453 | 453 | 269,000 |
| 2005/11/29 | 454 | 459 | 453 | 459 | 148,000 |
| 2005/11/28 | 452 | 457 | 452 | 456 | 146,000 |
| 2005/11/25 | 447 | 455 | 447 | 450 | 160,000 |
| 2005/11/24 | 453 | 454 | 447 | 447 | 240,000 |
| 2005/11/22 | 459 | 459 | 452 | 453 | 164,000 |
| 2005/11/21 | 455 | 459 | 454 | 458 | 264,000 |
| 2005/11/18 | 458 | 458 | 451 | 454 | 286,000 |
| 2005/11/17 | 451 | 456 | 451 | 453 | 243,000 |
| 2005/11/16 | 458 | 458 | 450 | 454 | 239,000 |
| 2005/11/15 | 463 | 463 | 457 | 460 | 225,000 |
| 2005/11/14 | 466 | 470 | 460 | 467 | 517,000 |
| 2005/11/11 | 450 | 458 | 449 | 455 | 431,000 |
| 2005/11/10 | 447 | 449 | 445 | 447 | 95,000 |
| 2005/11/09 | 449 | 450 | 445 | 447 | 142,000 |
| 2005/11/08 | 450 | 452 | 447 | 447 | 138,000 |
| 2005/11/07 | 450 | 451 | 443 | 451 | 197,000 |
| 2005/11/04 | 447 | 452 | 444 | 447 | 182,000 |
| 2005/11/02 | 454 | 458 | 443 | 447 | 291,000 |
| 2005/11/01 | 451 | 454 | 451 | 454 | 78,000 |
| 2005/10/31 | 446 | 450 | 445 | 449 | 190,000 |
| 2005/10/28 | 438 | 446 | 433 | 446 | 270,000 |
| 2005/10/27 | 437 | 440 | 436 | 438 | 142,000 |
| 2005/10/26 | 428 | 437 | 428 | 437 | 82,000 |
| 2005/10/25 | 424 | 433 | 424 | 429 | 148,000 |
| 2005/10/24 | 426 | 430 | 422 | 423 | 106,000 |
| 2005/10/21 | 430 | 430 | 426 | 426 | 118,000 |
| 2005/10/20 | 432 | 437 | 430 | 430 | 117,000 |
| 2005/10/19 | 430 | 436 | 428 | 432 | 149,000 |
| 2005/10/18 | 431 | 434 | 427 | 427 | 133,000 |
| 2005/10/17 | 434 | 437 | 431 | 431 | 110,000 |
| 2005/10/14 | 433 | 437 | 431 | 431 | 131,000 |
| 2005/10/13 | 435 | 436 | 426 | 432 | 241,000 |
| 2005/10/12 | 440 | 445 | 435 | 440 | 317,000 |
| 2005/10/11 | 421 | 435 | 421 | 435 | 202,000 |
| 2005/10/07 | 415 | 425 | 415 | 419 | 123,000 |
| 2005/10/06 | 419 | 421 | 415 | 416 | 180,000 |
| 2005/10/05 | 428 | 428 | 419 | 421 | 416,000 |
| 2005/10/04 | 430 | 432 | 423 | 427 | 362,000 |
| 2005/10/03 | 440 | 440 | 427 | 434 | 251,000 |
| 2005/09/30 | 452 | 452 | 440 | 440 | 207,000 |
| 2005/09/29 | 441 | 456 | 441 | 453 | 240,000 |
| 2005/09/28 | 447 | 451 | 444 | 446 | 230,000 |
| 2005/09/27 | 452 | 457 | 448 | 452 | 239,000 |
| 2005/09/26 | 452 | 461 | 452 | 456 | 224,000 |
| 2005/09/22 | 447 | 455 | 442 | 452 | 245,000 |
| 2005/09/21 | 450 | 456 | 446 | 451 | 354,000 |
| 2005/09/20 | 438 | 452 | 436 | 450 | 361,000 |
| 2005/09/16 | 430 | 435 | 428 | 435 | 268,000 |
| 2005/09/15 | 426 | 431 | 423 | 429 | 269,000 |
| 2005/09/14 | 423 | 427 | 422 | 426 | 208,000 |
| 2005/09/13 | 416 | 424 | 415 | 424 | 259,000 |
| 2005/09/12 | 413 | 418 | 413 | 416 | 175,000 |
| 2005/09/09 | 413 | 415 | 409 | 414 | 317,000 |
| 2005/09/08 | 413 | 413 | 408 | 409 | 163,000 |
| 2005/09/07 | 414 | 416 | 410 | 410 | 168,000 |
| 2005/09/06 | 414 | 418 | 414 | 414 | 180,000 |
| 2005/09/05 | 415 | 418 | 414 | 415 | 215,000 |
| 2005/09/02 | 407 | 415 | 406 | 414 | 383,000 |
| 2005/09/01 | 409 | 410 | 405 | 407 | 228,000 |
| 2005/08/31 | 404 | 409 | 401 | 409 | 132,000 |
| 2005/08/30 | 404 | 405 | 402 | 404 | 81,000 |
| 2005/08/29 | 406 | 406 | 400 | 402 | 141,000 |
| 2005/08/26 | 404 | 405 | 403 | 405 | 72,000 |
| 2005/08/25 | 404 | 404 | 401 | 404 | 101,000 |
| 2005/08/24 | 404 | 406 | 404 | 404 | 102,000 |
| 2005/08/23 | 404 | 408 | 404 | 405 | 125,000 |
| 2005/08/22 | 408 | 410 | 400 | 407 | 252,000 |
| 2005/08/19 | 404 | 408 | 404 | 406 | 176,000 |
| 2005/08/18 | 405 | 408 | 404 | 404 | 155,000 |
| 2005/08/17 | 407 | 408 | 402 | 403 | 191,000 |
| 2005/08/16 | 409 | 410 | 406 | 407 | 191,000 |
| 2005/08/15 | 400 | 408 | 399 | 407 | 239,000 |
| 2005/08/12 | 402 | 402 | 398 | 401 | 231,000 |
| 2005/08/11 | 401 | 402 | 394 | 398 | 358,000 |
| 2005/08/10 | 389 | 396 | 389 | 396 | 164,000 |
| 2005/08/09 | 381 | 390 | 380 | 387 | 129,000 |
| 2005/08/08 | 377 | 386 | 375 | 384 | 181,000 |
| 2005/08/05 | 389 | 390 | 383 | 383 | 143,000 |
| 2005/08/04 | 393 | 394 | 389 | 390 | 91,000 |
| 2005/08/03 | 397 | 397 | 394 | 394 | 79,000 |
| 2005/08/02 | 396 | 404 | 394 | 397 | 285,000 |
| 2005/08/01 | 397 | 398 | 396 | 398 | 140,000 |
| 2005/07/29 | 397 | 397 | 393 | 397 | 93,000 |
| 2005/07/28 | 398 | 400 | 394 | 394 | 165,000 |
| 2005/07/27 | 389 | 400 | 389 | 396 | 419,000 |
| 2005/07/26 | 387 | 388 | 386 | 388 | 96,000 |
| 2005/07/25 | 384 | 386 | 383 | 386 | 102,000 |
| 2005/07/22 | 385 | 385 | 382 | 383 | 87,000 |
| 2005/07/21 | 387 | 387 | 385 | 385 | 59,000 |
| 2005/07/20 | 383 | 387 | 380 | 385 | 172,000 |
| 2005/07/19 | 386 | 386 | 381 | 383 | 155,000 |
| 2005/07/15 | 382 | 388 | 382 | 386 | 264,000 |
| 2005/07/14 | 382 | 384 | 381 | 381 | 133,000 |
| 2005/07/13 | 381 | 382 | 379 | 381 | 71,000 |
| 2005/07/12 | 383 | 385 | 380 | 381 | 151,000 |
| 2005/07/11 | 380 | 383 | 380 | 381 | 50,000 |
| 2005/07/08 | 380 | 383 | 379 | 379 | 99,000 |
| 2005/07/07 | 383 | 383 | 379 | 379 | 121,000 |
| 2005/07/06 | 386 | 388 | 381 | 383 | 143,000 |
| 2005/07/05 | 386 | 388 | 385 | 385 | 121,000 |
| 2005/07/04 | 384 | 388 | 384 | 387 | 212,000 |
| 2005/07/01 | 381 | 385 | 380 | 383 | 170,000 |
| 2005/06/30 | 375 | 383 | 375 | 379 | 160,000 |
| 2005/06/29 | 377 | 379 | 373 | 377 | 135,000 |
| 2005/06/28 | 373 | 374 | 371 | 374 | 67,000 |
| 2005/06/27 | 380 | 380 | 370 | 371 | 143,000 |
| 2005/06/24 | 376 | 379 | 372 | 379 | 96,000 |
| 2005/06/23 | 377 | 380 | 376 | 377 | 126,000 |
| 2005/06/22 | 376 | 376 | 373 | 376 | 111,000 |
| 2005/06/21 | 374 | 377 | 373 | 376 | 59,000 |
| 2005/06/20 | 378 | 378 | 376 | 377 | 80,000 |
| 2005/06/17 | 371 | 377 | 368 | 376 | 189,000 |
| 2005/06/16 | 370 | 372 | 368 | 371 | 213,000 |
| 2005/06/15 | 372 | 372 | 367 | 367 | 179,000 |
| 2005/06/14 | 366 | 370 | 366 | 368 | 147,000 |
| 2005/06/13 | 366 | 368 | 362 | 368 | 168,000 |
| 2005/06/10 | 362 | 366 | 362 | 365 | 148,000 |
| 2005/06/09 | 363 | 365 | 361 | 362 | 103,000 |
| 2005/06/08 | 364 | 366 | 362 | 363 | 141,000 |
| 2005/06/07 | 365 | 367 | 362 | 365 | 104,000 |
| 2005/06/06 | 369 | 372 | 365 | 365 | 95,000 |
| 2005/06/03 | 365 | 374 | 364 | 374 | 184,000 |
| 2005/06/02 | 368 | 370 | 364 | 366 | 150,000 |
| 2005/06/01 | 367 | 368 | 365 | 368 | 72,000 |
| 2005/05/31 | 365 | 368 | 363 | 368 | 165,000 |
| 2005/05/30 | 360 | 367 | 357 | 366 | 164,000 |
| 2005/05/27 | 359 | 363 | 358 | 359 | 103,000 |
| 2005/05/26 | 361 | 362 | 355 | 360 | 69,000 |
| 2005/05/25 | 365 | 365 | 361 | 361 | 46,000 |
| 2005/05/24 | 372 | 374 | 365 | 365 | 67,000 |
| 2005/05/23 | 375 | 375 | 362 | 369 | 135,000 |
| 2005/05/20 | 376 | 377 | 371 | 374 | 91,000 |
| 2005/05/19 | 370 | 373 | 370 | 371 | 51,000 |
| 2005/05/18 | 370 | 373 | 370 | 370 | 97,000 |
| 2005/05/17 | 373 | 377 | 364 | 367 | 84,000 |
| 2005/05/16 | 382 | 382 | 374 | 376 | 38,000 |
| 2005/05/13 | 378 | 384 | 378 | 381 | 95,000 |
| 2005/05/12 | 386 | 386 | 379 | 379 | 81,000 |
| 2005/05/11 | 383 | 385 | 381 | 385 | 62,000 |
| 2005/05/10 | 383 | 387 | 383 | 385 | 136,000 |
| 2005/05/09 | 383 | 386 | 379 | 383 | 98,000 |
| 2005/05/06 | 382 | 384 | 378 | 382 | 82,000 |
| 2005/05/02 | 382 | 383 | 379 | 379 | 88,000 |
| 2005/04/28 | 376 | 379 | 373 | 379 | 56,000 |
| 2005/04/27 | 372 | 376 | 372 | 375 | 107,000 |
| 2005/04/26 | 375 | 375 | 371 | 373 | 42,000 |
| 2005/04/25 | 370 | 377 | 368 | 375 | 81,000 |
| 2005/04/22 | 375 | 376 | 370 | 375 | 66,000 |
| 2005/04/21 | 365 | 378 | 360 | 374 | 201,000 |
| 2005/04/20 | 377 | 390 | 374 | 374 | 224,000 |
| 2005/04/19 | 356 | 367 | 356 | 367 | 142,000 |
| 2005/04/18 | 355 | 360 | 353 | 356 | 258,000 |
| 2005/04/15 | 375 | 378 | 371 | 375 | 164,000 |
| 2005/04/14 | 380 | 381 | 376 | 380 | 100,000 |
| 2005/04/13 | 382 | 383 | 380 | 382 | 200,000 |
| 2005/04/12 | 385 | 388 | 384 | 385 | 176,000 |
| 2005/04/11 | 394 | 394 | 387 | 394 | 238,000 |
| 2005/04/08 | 392 | 395 | 391 | 393 | 211,000 |
| 2005/04/07 | 392 | 394 | 385 | 392 | 246,000 |
| 2005/04/06 | 391 | 395 | 386 | 391 | 383,000 |
| 2005/04/05 | 384 | 392 | 382 | 390 | 516,000 |
| 2005/04/04 | 372 | 382 | 372 | 380 | 357,000 |
| 2005/04/01 | 365 | 371 | 360 | 371 | 107,000 |
| 2005/03/31 | 356 | 372 | 356 | 372 | 193,000 |
| 2005/03/30 | 360 | 361 | 352 | 352 | 137,000 |
| 2005/03/29 | 377 | 377 | 362 | 364 | 170,000 |
| 2005/03/28 | 377 | 377 | 371 | 373 | 87,000 |
| 2005/03/25 | 383 | 383 | 375 | 379 | 162,000 |
| 2005/03/24 | 382 | 385 | 378 | 378 | 113,000 |
| 2005/03/23 | 384 | 385 | 379 | 382 | 165,000 |
| 2005/03/22 | 388 | 388 | 383 | 383 | 215,000 |
| 2005/03/18 | 380 | 386 | 378 | 383 | 315,000 |
| 2005/03/17 | 378 | 380 | 376 | 378 | 131,000 |
| 2005/03/16 | 378 | 380 | 375 | 375 | 196,000 |
| 2005/03/15 | 377 | 379 | 376 | 378 | 187,000 |
| 2005/03/14 | 374 | 379 | 371 | 375 | 184,000 |
| 2005/03/11 | 374 | 374 | 371 | 373 | 215,000 |
| 2005/03/10 | 372 | 374 | 370 | 372 | 102,000 |
| 2005/03/09 | 374 | 375 | 372 | 373 | 62,000 |
| 2005/03/08 | 371 | 375 | 370 | 372 | 144,000 |
| 2005/03/07 | 371 | 375 | 370 | 375 | 151,000 |
| 2005/03/04 | 370 | 374 | 370 | 370 | 146,000 |
| 2005/03/03 | 370 | 374 | 367 | 373 | 225,000 |
| 2005/03/02 | 365 | 377 | 365 | 370 | 304,000 |
| 2005/03/01 | 364 | 368 | 364 | 367 | 167,000 |
| 2005/02/28 | 364 | 368 | 363 | 367 | 171,000 |
| 2005/02/25 | 360 | 364 | 359 | 364 | 163,000 |
| 2005/02/24 | 354 | 358 | 354 | 356 | 97,000 |
| 2005/02/23 | 351 | 355 | 350 | 353 | 85,000 |
| 2005/02/22 | 363 | 363 | 355 | 355 | 117,000 |
| 2005/02/21 | 357 | 363 | 356 | 361 | 198,000 |
| 2005/02/18 | 352 | 357 | 352 | 356 | 132,000 |
| 2005/02/17 | 353 | 355 | 350 | 355 | 121,000 |
| 2005/02/16 | 361 | 361 | 351 | 356 | 212,000 |
| 2005/02/15 | 362 | 363 | 359 | 361 | 134,000 |
| 2005/02/14 | 365 | 366 | 362 | 363 | 178,000 |
| 2005/02/10 | 365 | 367 | 362 | 364 | 217,000 |
| 2005/02/09 | 364 | 365 | 360 | 360 | 178,000 |
| 2005/02/08 | 364 | 367 | 360 | 364 | 389,000 |
| 2005/02/07 | 360 | 362 | 357 | 362 | 282,000 |
| 2005/02/04 | 359 | 361 | 355 | 356 | 199,000 |
| 2005/02/03 | 358 | 361 | 356 | 358 | 414,000 |
| 2005/02/02 | 355 | 358 | 352 | 356 | 476,000 |
| 2005/02/01 | 344 | 356 | 344 | 352 | 785,000 |
| 2005/01/31 | 342 | 344 | 340 | 343 | 73,000 |
| 2005/01/28 | 341 | 343 | 340 | 342 | 66,000 |
| 2005/01/27 | 343 | 343 | 340 | 343 | 60,000 |
| 2005/01/26 | 341 | 345 | 340 | 343 | 232,000 |
| 2005/01/25 | 338 | 339 | 335 | 338 | 66,000 |
| 2005/01/24 | 339 | 340 | 336 | 337 | 68,000 |
| 2005/01/21 | 334 | 340 | 334 | 340 | 115,000 |
| 2005/01/20 | 338 | 343 | 334 | 338 | 100,000 |
| 2005/01/19 | 345 | 345 | 342 | 343 | 164,000 |
| 2005/01/18 | 343 | 348 | 341 | 345 | 462,000 |
| 2005/01/17 | 335 | 343 | 335 | 341 | 214,000 |
| 2005/01/14 | 335 | 336 | 333 | 336 | 175,000 |
| 2005/01/13 | 340 | 340 | 336 | 336 | 109,000 |
| 2005/01/12 | 343 | 344 | 338 | 341 | 277,000 |
| 2005/01/11 | 343 | 345 | 341 | 342 | 308,000 |
| 2005/01/07 | 339 | 341 | 335 | 339 | 412,000 |
| 2005/01/06 | 328 | 345 | 327 | 335 | 749,000 |
| 2005/01/05 | 318 | 325 | 318 | 324 | 290,000 |
| 2005/01/04 | 319 | 320 | 317 | 319 | 137,000 |