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 |
|---|---|---|---|---|---|
| 2006/12/29 | 495 | 496 | 492 | 494 | 45,000 |
| 2006/12/28 | 494 | 495 | 491 | 494 | 99,000 |
| 2006/12/27 | 488 | 495 | 488 | 494 | 99,000 |
| 2006/12/26 | 492 | 492 | 483 | 490 | 166,000 |
| 2006/12/25 | 489 | 493 | 485 | 489 | 162,000 |
| 2006/12/22 | 491 | 498 | 489 | 494 | 155,000 |
| 2006/12/21 | 499 | 499 | 491 | 493 | 105,000 |
| 2006/12/20 | 491 | 498 | 491 | 498 | 109,000 |
| 2006/12/19 | 493 | 500 | 489 | 494 | 233,000 |
| 2006/12/18 | 494 | 500 | 491 | 500 | 268,000 |
| 2006/12/15 | 492 | 494 | 489 | 491 | 112,000 |
| 2006/12/14 | 493 | 494 | 489 | 491 | 119,000 |
| 2006/12/13 | 486 | 491 | 485 | 490 | 129,000 |
| 2006/12/12 | 484 | 486 | 482 | 485 | 91,000 |
| 2006/12/11 | 488 | 488 | 485 | 486 | 91,000 |
| 2006/12/08 | 480 | 485 | 477 | 484 | 162,000 |
| 2006/12/07 | 488 | 488 | 482 | 484 | 111,000 |
| 2006/12/06 | 480 | 487 | 478 | 487 | 254,000 |
| 2006/12/05 | 483 | 488 | 474 | 475 | 259,000 |
| 2006/12/04 | 465 | 475 | 465 | 475 | 288,000 |
| 2006/12/01 | 458 | 462 | 456 | 461 | 170,000 |
| 2006/11/30 | 463 | 464 | 459 | 462 | 107,000 |
| 2006/11/29 | 453 | 463 | 453 | 463 | 137,000 |
| 2006/11/28 | 447 | 456 | 447 | 456 | 104,000 |
| 2006/11/27 | 450 | 460 | 450 | 456 | 99,000 |
| 2006/11/24 | 454 | 456 | 450 | 450 | 62,000 |
| 2006/11/22 | 444 | 455 | 441 | 452 | 175,000 |
| 2006/11/21 | 441 | 449 | 440 | 443 | 120,000 |
| 2006/11/20 | 461 | 463 | 450 | 450 | 183,000 |
| 2006/11/17 | 467 | 467 | 460 | 460 | 141,000 |
| 2006/11/16 | 466 | 469 | 465 | 465 | 126,000 |
| 2006/11/15 | 467 | 468 | 464 | 465 | 114,000 |
| 2006/11/14 | 457 | 466 | 453 | 464 | 137,000 |
| 2006/11/13 | 458 | 458 | 453 | 453 | 119,000 |
| 2006/11/10 | 454 | 462 | 454 | 457 | 180,000 |
| 2006/11/09 | 457 | 463 | 452 | 459 | 404,000 |
| 2006/11/08 | 453 | 455 | 445 | 447 | 141,000 |
| 2006/11/07 | 452 | 455 | 452 | 453 | 105,000 |
| 2006/11/06 | 451 | 454 | 448 | 450 | 79,000 |
| 2006/11/02 | 448 | 455 | 448 | 454 | 83,000 |
| 2006/11/01 | 449 | 454 | 444 | 452 | 159,000 |
| 2006/10/31 | 444 | 449 | 438 | 448 | 197,000 |
| 2006/10/30 | 445 | 446 | 438 | 438 | 200,000 |
| 2006/10/27 | 447 | 447 | 441 | 441 | 102,000 |
| 2006/10/26 | 442 | 447 | 442 | 447 | 94,000 |
| 2006/10/25 | 442 | 445 | 440 | 441 | 114,000 |
| 2006/10/24 | 445 | 448 | 442 | 442 | 98,000 |
| 2006/10/23 | 441 | 448 | 441 | 445 | 130,000 |
| 2006/10/20 | 439 | 444 | 439 | 441 | 104,000 |
| 2006/10/19 | 439 | 444 | 438 | 444 | 168,000 |
| 2006/10/18 | 437 | 439 | 436 | 439 | 63,000 |
| 2006/10/17 | 443 | 443 | 437 | 438 | 77,000 |
| 2006/10/16 | 440 | 445 | 440 | 444 | 52,000 |
| 2006/10/13 | 441 | 441 | 437 | 440 | 63,000 |
| 2006/10/12 | 427 | 432 | 427 | 431 | 94,000 |
| 2006/10/11 | 440 | 446 | 431 | 432 | 108,000 |
| 2006/10/10 | 445 | 448 | 443 | 445 | 86,000 |
| 2006/10/06 | 453 | 455 | 449 | 451 | 86,000 |
| 2006/10/05 | 457 | 458 | 453 | 457 | 118,000 |
| 2006/10/04 | 462 | 464 | 452 | 456 | 101,000 |
| 2006/10/03 | 468 | 468 | 460 | 463 | 88,000 |
| 2006/10/02 | 458 | 469 | 455 | 469 | 248,000 |
| 2006/09/29 | 458 | 459 | 451 | 455 | 49,000 |
| 2006/09/28 | 456 | 458 | 452 | 457 | 61,000 |
| 2006/09/27 | 450 | 454 | 450 | 454 | 80,000 |
| 2006/09/26 | 458 | 459 | 452 | 452 | 38,000 |
| 2006/09/25 | 458 | 463 | 457 | 459 | 75,000 |
| 2006/09/22 | 455 | 460 | 455 | 457 | 59,000 |
| 2006/09/21 | 456 | 460 | 456 | 460 | 34,000 |
| 2006/09/20 | 456 | 460 | 456 | 460 | 85,000 |
| 2006/09/19 | 457 | 462 | 457 | 459 | 58,000 |
| 2006/09/15 | 455 | 457 | 450 | 455 | 86,000 |
| 2006/09/14 | 453 | 458 | 449 | 455 | 99,000 |
| 2006/09/13 | 460 | 460 | 451 | 453 | 82,000 |
| 2006/09/12 | 461 | 461 | 453 | 455 | 103,000 |
| 2006/09/11 | 464 | 466 | 460 | 461 | 85,000 |
| 2006/09/08 | 462 | 470 | 462 | 469 | 152,000 |
| 2006/09/07 | 470 | 472 | 464 | 464 | 87,000 |
| 2006/09/06 | 473 | 474 | 470 | 470 | 51,000 |
| 2006/09/05 | 470 | 473 | 469 | 471 | 94,000 |
| 2006/09/04 | 468 | 472 | 466 | 468 | 71,000 |
| 2006/09/01 | 467 | 467 | 462 | 463 | 47,000 |
| 2006/08/31 | 457 | 468 | 456 | 464 | 91,000 |
| 2006/08/30 | 459 | 461 | 454 | 457 | 55,000 |
| 2006/08/29 | 462 | 462 | 459 | 460 | 48,000 |
| 2006/08/28 | 464 | 465 | 460 | 462 | 116,000 |
| 2006/08/25 | 458 | 465 | 458 | 463 | 115,000 |
| 2006/08/24 | 464 | 465 | 459 | 460 | 100,000 |
| 2006/08/23 | 465 | 465 | 462 | 464 | 56,000 |
| 2006/08/22 | 464 | 467 | 461 | 466 | 81,000 |
| 2006/08/21 | 465 | 465 | 463 | 463 | 127,000 |
| 2006/08/18 | 457 | 462 | 455 | 462 | 121,000 |
| 2006/08/17 | 458 | 459 | 456 | 456 | 68,000 |
| 2006/08/16 | 451 | 455 | 451 | 454 | 56,000 |
| 2006/08/15 | 445 | 449 | 445 | 447 | 52,000 |
| 2006/08/14 | 439 | 443 | 438 | 442 | 61,000 |
| 2006/08/11 | 438 | 442 | 436 | 439 | 77,000 |
| 2006/08/10 | 442 | 443 | 438 | 442 | 51,000 |
| 2006/08/09 | 439 | 441 | 435 | 441 | 53,000 |
| 2006/08/08 | 435 | 441 | 433 | 441 | 29,000 |
| 2006/08/07 | 442 | 443 | 434 | 434 | 38,000 |
| 2006/08/04 | 444 | 445 | 442 | 443 | 24,000 |
| 2006/08/03 | 447 | 449 | 440 | 442 | 69,000 |
| 2006/08/02 | 442 | 450 | 436 | 449 | 108,000 |
| 2006/08/01 | 441 | 446 | 439 | 443 | 75,000 |
| 2006/07/31 | 443 | 445 | 434 | 436 | 85,000 |
| 2006/07/28 | 429 | 439 | 428 | 435 | 48,000 |
| 2006/07/27 | 426 | 433 | 425 | 433 | 54,000 |
| 2006/07/26 | 433 | 436 | 429 | 431 | 99,000 |
| 2006/07/25 | 436 | 440 | 434 | 438 | 88,000 |
| 2006/07/24 | 430 | 432 | 425 | 431 | 70,000 |
| 2006/07/21 | 438 | 439 | 434 | 437 | 42,000 |
| 2006/07/20 | 440 | 440 | 432 | 439 | 67,000 |
| 2006/07/19 | 427 | 430 | 420 | 427 | 105,000 |
| 2006/07/18 | 435 | 437 | 424 | 426 | 90,000 |
| 2006/07/14 | 451 | 452 | 445 | 445 | 111,000 |
| 2006/07/13 | 451 | 454 | 450 | 452 | 126,000 |
| 2006/07/12 | 457 | 459 | 453 | 454 | 94,000 |
| 2006/07/11 | 456 | 456 | 452 | 456 | 54,000 |
| 2006/07/10 | 451 | 455 | 450 | 452 | 131,000 |
| 2006/07/07 | 451 | 454 | 448 | 450 | 105,000 |
| 2006/07/06 | 454 | 454 | 448 | 449 | 109,000 |
| 2006/07/05 | 450 | 450 | 448 | 449 | 104,000 |
| 2006/07/04 | 450 | 454 | 446 | 449 | 123,000 |
| 2006/07/03 | 451 | 452 | 448 | 449 | 87,000 |
| 2006/06/30 | 450 | 452 | 446 | 446 | 80,000 |
| 2006/06/29 | 445 | 447 | 443 | 443 | 57,000 |
| 2006/06/28 | 443 | 448 | 442 | 443 | 46,000 |
| 2006/06/27 | 449 | 450 | 443 | 446 | 74,000 |
| 2006/06/26 | 451 | 451 | 445 | 445 | 55,000 |
| 2006/06/23 | 447 | 448 | 441 | 448 | 90,000 |
| 2006/06/22 | 447 | 448 | 438 | 446 | 208,000 |
| 2006/06/21 | 448 | 449 | 431 | 437 | 113,000 |
| 2006/06/20 | 443 | 451 | 443 | 448 | 58,000 |
| 2006/06/19 | 448 | 452 | 445 | 446 | 73,000 |
| 2006/06/16 | 450 | 450 | 442 | 446 | 103,000 |
| 2006/06/15 | 435 | 435 | 427 | 433 | 115,000 |
| 2006/06/14 | 410 | 426 | 410 | 423 | 167,000 |
| 2006/06/13 | 421 | 427 | 415 | 415 | 206,000 |
| 2006/06/12 | 419 | 428 | 418 | 427 | 186,000 |
| 2006/06/09 | 415 | 423 | 409 | 417 | 348,000 |
| 2006/06/08 | 426 | 427 | 416 | 420 | 265,000 |
| 2006/06/07 | 450 | 456 | 435 | 436 | 212,000 |
| 2006/06/06 | 448 | 453 | 445 | 447 | 103,000 |
| 2006/06/05 | 468 | 469 | 452 | 454 | 230,000 |
| 2006/06/02 | 469 | 472 | 437 | 469 | 247,000 |
| 2006/06/01 | 480 | 489 | 468 | 468 | 142,000 |
| 2006/05/31 | 475 | 488 | 472 | 473 | 120,000 |
| 2006/05/30 | 495 | 495 | 487 | 490 | 80,000 |
| 2006/05/29 | 501 | 502 | 489 | 492 | 145,000 |
| 2006/05/26 | 500 | 503 | 493 | 496 | 109,000 |
| 2006/05/25 | 485 | 494 | 484 | 488 | 106,000 |
| 2006/05/24 | 486 | 487 | 475 | 487 | 136,000 |
| 2006/05/23 | 496 | 500 | 480 | 482 | 227,000 |
| 2006/05/22 | 508 | 508 | 497 | 505 | 245,000 |
| 2006/05/19 | 482 | 503 | 482 | 500 | 533,000 |
| 2006/05/18 | 465 | 466 | 461 | 466 | 72,000 |
| 2006/05/17 | 466 | 473 | 463 | 469 | 130,000 |
| 2006/05/16 | 469 | 480 | 466 | 466 | 136,000 |
| 2006/05/15 | 465 | 479 | 465 | 470 | 76,000 |
| 2006/05/12 | 465 | 466 | 461 | 465 | 163,000 |
| 2006/05/11 | 480 | 486 | 475 | 476 | 111,000 |
| 2006/05/10 | 487 | 487 | 478 | 480 | 126,000 |
| 2006/05/09 | 490 | 496 | 486 | 487 | 99,000 |
| 2006/05/08 | 492 | 493 | 488 | 490 | 110,000 |
| 2006/05/02 | 484 | 487 | 482 | 487 | 97,000 |
| 2006/05/01 | 490 | 490 | 485 | 485 | 56,000 |
| 2006/04/28 | 491 | 493 | 484 | 485 | 112,000 |
| 2006/04/27 | 490 | 493 | 486 | 486 | 77,000 |
| 2006/04/26 | 483 | 490 | 480 | 489 | 138,000 |
| 2006/04/25 | 490 | 493 | 484 | 486 | 108,000 |
| 2006/04/24 | 492 | 497 | 484 | 485 | 210,000 |
| 2006/04/21 | 495 | 497 | 491 | 497 | 147,000 |
| 2006/04/20 | 501 | 501 | 496 | 497 | 109,000 |
| 2006/04/19 | 504 | 504 | 497 | 497 | 113,000 |
| 2006/04/18 | 496 | 503 | 496 | 503 | 101,000 |
| 2006/04/17 | 500 | 503 | 497 | 497 | 131,000 |
| 2006/04/14 | 500 | 503 | 500 | 502 | 92,000 |
| 2006/04/13 | 509 | 509 | 499 | 501 | 173,000 |
| 2006/04/12 | 510 | 512 | 502 | 503 | 122,000 |
| 2006/04/11 | 509 | 513 | 509 | 513 | 77,000 |
| 2006/04/10 | 512 | 519 | 510 | 511 | 104,000 |
| 2006/04/07 | 512 | 514 | 507 | 512 | 173,000 |
| 2006/04/06 | 506 | 515 | 506 | 510 | 133,000 |
| 2006/04/05 | 507 | 509 | 506 | 506 | 206,000 |
| 2006/04/04 | 511 | 511 | 507 | 509 | 151,000 |
| 2006/04/03 | 502 | 513 | 502 | 511 | 148,000 |
| 2006/03/31 | 513 | 513 | 506 | 506 | 118,000 |
| 2006/03/30 | 511 | 514 | 511 | 513 | 95,000 |
| 2006/03/29 | 508 | 515 | 504 | 513 | 119,000 |
| 2006/03/28 | 503 | 516 | 502 | 515 | 116,000 |
| 2006/03/27 | 513 | 517 | 513 | 515 | 129,000 |
| 2006/03/24 | 515 | 518 | 500 | 512 | 128,000 |
| 2006/03/23 | 522 | 522 | 514 | 514 | 157,000 |
| 2006/03/22 | 515 | 516 | 509 | 512 | 144,000 |
| 2006/03/20 | 505 | 523 | 505 | 517 | 318,000 |
| 2006/03/17 | 490 | 499 | 485 | 498 | 283,000 |
| 2006/03/16 | 487 | 491 | 484 | 485 | 188,000 |
| 2006/03/15 | 486 | 487 | 481 | 485 | 262,000 |
| 2006/03/14 | 485 | 485 | 482 | 483 | 257,000 |
| 2006/03/13 | 480 | 484 | 478 | 480 | 253,000 |
| 2006/03/10 | 470 | 480 | 469 | 473 | 323,000 |
| 2006/03/09 | 476 | 483 | 474 | 475 | 103,000 |
| 2006/03/08 | 476 | 479 | 473 | 473 | 91,000 |
| 2006/03/07 | 479 | 489 | 476 | 478 | 101,000 |
| 2006/03/06 | 478 | 480 | 475 | 479 | 148,000 |
| 2006/03/03 | 476 | 480 | 472 | 474 | 149,000 |
| 2006/03/02 | 476 | 480 | 475 | 476 | 93,000 |
| 2006/03/01 | 474 | 485 | 474 | 476 | 217,000 |
| 2006/02/28 | 497 | 497 | 484 | 484 | 268,000 |
| 2006/02/27 | 487 | 497 | 485 | 492 | 214,000 |
| 2006/02/24 | 480 | 485 | 475 | 481 | 221,000 |
| 2006/02/23 | 485 | 489 | 483 | 485 | 150,000 |
| 2006/02/22 | 491 | 494 | 481 | 483 | 131,000 |
| 2006/02/21 | 468 | 489 | 468 | 489 | 117,000 |
| 2006/02/20 | 489 | 491 | 468 | 475 | 147,000 |
| 2006/02/17 | 503 | 508 | 490 | 491 | 163,000 |
| 2006/02/16 | 505 | 505 | 498 | 498 | 80,000 |
| 2006/02/15 | 509 | 511 | 503 | 505 | 112,000 |
| 2006/02/14 | 492 | 506 | 488 | 506 | 192,000 |
| 2006/02/13 | 520 | 520 | 501 | 507 | 174,000 |
| 2006/02/10 | 530 | 531 | 511 | 520 | 148,000 |
| 2006/02/09 | 540 | 543 | 526 | 529 | 268,000 |
| 2006/02/08 | 544 | 549 | 531 | 533 | 232,000 |
| 2006/02/07 | 545 | 546 | 542 | 545 | 167,000 |
| 2006/02/06 | 542 | 544 | 534 | 544 | 110,000 |
| 2006/02/03 | 540 | 541 | 538 | 540 | 84,000 |
| 2006/02/02 | 535 | 545 | 534 | 542 | 119,000 |
| 2006/02/01 | 540 | 543 | 535 | 539 | 141,000 |
| 2006/01/31 | 551 | 554 | 543 | 543 | 135,000 |
| 2006/01/30 | 551 | 559 | 546 | 549 | 257,000 |
| 2006/01/27 | 547 | 549 | 542 | 545 | 102,000 |
| 2006/01/26 | 530 | 537 | 527 | 537 | 92,000 |
| 2006/01/25 | 519 | 529 | 517 | 522 | 85,000 |
| 2006/01/24 | 510 | 520 | 501 | 517 | 97,000 |
| 2006/01/23 | 500 | 520 | 492 | 510 | 259,000 |
| 2006/01/20 | 538 | 538 | 516 | 516 | 172,000 |
| 2006/01/19 | 504 | 538 | 501 | 535 | 369,000 |
| 2006/01/18 | 540 | 540 | 475 | 524 | 369,000 |
| 2006/01/17 | 553 | 555 | 543 | 543 | 206,000 |
| 2006/01/16 | 548 | 557 | 548 | 555 | 152,000 |
| 2006/01/13 | 546 | 552 | 545 | 548 | 144,000 |
| 2006/01/12 | 543 | 555 | 543 | 546 | 182,000 |
| 2006/01/11 | 548 | 550 | 540 | 549 | 191,000 |
| 2006/01/10 | 558 | 564 | 545 | 545 | 300,000 |
| 2006/01/06 | 528 | 543 | 527 | 541 | 200,000 |
| 2006/01/05 | 521 | 532 | 521 | 528 | 164,000 |
| 2006/01/04 | 519 | 522 | 517 | 520 | 145,000 |