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 |
|---|---|---|---|---|---|
| 2008/12/30 | 293 | 298 | 289 | 298 | 43,000 |
| 2008/12/29 | 287 | 295 | 287 | 295 | 64,000 |
| 2008/12/26 | 291 | 292 | 287 | 292 | 54,000 |
| 2008/12/25 | 287 | 291 | 287 | 291 | 26,000 |
| 2008/12/24 | 281 | 288 | 281 | 287 | 39,000 |
| 2008/12/22 | 278 | 291 | 278 | 291 | 67,000 |
| 2008/12/19 | 276 | 291 | 276 | 283 | 60,000 |
| 2008/12/18 | 288 | 292 | 279 | 281 | 98,000 |
| 2008/12/17 | 284 | 293 | 273 | 290 | 105,000 |
| 2008/12/16 | 294 | 294 | 280 | 284 | 86,000 |
| 2008/12/15 | 287 | 292 | 287 | 291 | 87,000 |
| 2008/12/12 | 282 | 292 | 277 | 279 | 293,000 |
| 2008/12/11 | 273 | 282 | 269 | 282 | 107,000 |
| 2008/12/10 | 265 | 274 | 263 | 274 | 87,000 |
| 2008/12/09 | 265 | 270 | 263 | 270 | 45,000 |
| 2008/12/08 | 257 | 270 | 257 | 269 | 88,000 |
| 2008/12/05 | 260 | 265 | 256 | 260 | 76,000 |
| 2008/12/04 | 257 | 261 | 257 | 260 | 62,000 |
| 2008/12/03 | 256 | 259 | 256 | 259 | 73,000 |
| 2008/12/02 | 261 | 262 | 256 | 257 | 99,000 |
| 2008/12/01 | 272 | 272 | 268 | 270 | 34,000 |
| 2008/11/28 | 269 | 271 | 265 | 270 | 58,000 |
| 2008/11/27 | 265 | 270 | 260 | 269 | 46,000 |
| 2008/11/26 | 272 | 272 | 266 | 267 | 58,000 |
| 2008/11/25 | 270 | 276 | 261 | 271 | 102,000 |
| 2008/11/21 | 254 | 268 | 251 | 268 | 84,000 |
| 2008/11/20 | 271 | 271 | 259 | 259 | 62,000 |
| 2008/11/19 | 269 | 271 | 265 | 266 | 55,000 |
| 2008/11/18 | 263 | 269 | 256 | 269 | 61,000 |
| 2008/11/17 | 255 | 263 | 255 | 261 | 26,000 |
| 2008/11/14 | 261 | 268 | 251 | 261 | 56,000 |
| 2008/11/13 | 255 | 262 | 255 | 259 | 50,000 |
| 2008/11/12 | 267 | 269 | 260 | 263 | 74,000 |
| 2008/11/11 | 279 | 282 | 267 | 279 | 71,000 |
| 2008/11/10 | 279 | 284 | 272 | 280 | 59,000 |
| 2008/11/07 | 279 | 279 | 265 | 270 | 71,000 |
| 2008/11/06 | 276 | 285 | 276 | 279 | 101,000 |
| 2008/11/05 | 287 | 290 | 282 | 290 | 163,000 |
| 2008/11/04 | 280 | 283 | 274 | 283 | 104,000 |
| 2008/10/31 | 276 | 277 | 261 | 276 | 208,000 |
| 2008/10/30 | 245 | 275 | 244 | 273 | 284,000 |
| 2008/10/29 | 254 | 256 | 238 | 249 | 168,000 |
| 2008/10/28 | 221 | 245 | 220 | 245 | 163,000 |
| 2008/10/27 | 240 | 245 | 225 | 229 | 170,000 |
| 2008/10/24 | 242 | 244 | 238 | 241 | 135,000 |
| 2008/10/23 | 243 | 247 | 238 | 247 | 115,000 |
| 2008/10/22 | 265 | 266 | 248 | 248 | 101,000 |
| 2008/10/21 | 268 | 273 | 257 | 269 | 117,000 |
| 2008/10/20 | 257 | 268 | 254 | 267 | 112,000 |
| 2008/10/17 | 234 | 251 | 234 | 247 | 163,000 |
| 2008/10/16 | 239 | 249 | 236 | 243 | 99,000 |
| 2008/10/15 | 256 | 262 | 245 | 262 | 72,000 |
| 2008/10/14 | 258 | 258 | 243 | 252 | 119,000 |
| 2008/10/10 | 230 | 234 | 225 | 228 | 135,000 |
| 2008/10/09 | 234 | 244 | 232 | 235 | 99,000 |
| 2008/10/08 | 242 | 245 | 232 | 235 | 183,000 |
| 2008/10/07 | 240 | 247 | 228 | 246 | 176,000 |
| 2008/10/06 | 260 | 260 | 249 | 252 | 118,000 |
| 2008/10/03 | 271 | 273 | 267 | 269 | 75,000 |
| 2008/10/02 | 284 | 284 | 273 | 276 | 72,000 |
| 2008/10/01 | 288 | 288 | 280 | 283 | 58,000 |
| 2008/09/30 | 268 | 280 | 268 | 280 | 94,000 |
| 2008/09/29 | 295 | 298 | 288 | 288 | 63,000 |
| 2008/09/26 | 305 | 305 | 290 | 293 | 165,000 |
| 2008/09/25 | 298 | 310 | 298 | 310 | 46,000 |
| 2008/09/24 | 304 | 308 | 301 | 307 | 77,000 |
| 2008/09/22 | 319 | 319 | 313 | 313 | 62,000 |
| 2008/09/19 | 302 | 315 | 302 | 315 | 97,000 |
| 2008/09/18 | 292 | 302 | 290 | 300 | 131,000 |
| 2008/09/17 | 294 | 305 | 294 | 300 | 78,000 |
| 2008/09/16 | 293 | 293 | 285 | 290 | 71,000 |
| 2008/09/12 | 299 | 299 | 295 | 297 | 104,000 |
| 2008/09/11 | 298 | 299 | 295 | 296 | 63,000 |
| 2008/09/10 | 291 | 298 | 291 | 297 | 56,000 |
| 2008/09/09 | 294 | 297 | 292 | 293 | 46,000 |
| 2008/09/08 | 296 | 300 | 296 | 298 | 48,000 |
| 2008/09/05 | 297 | 297 | 289 | 291 | 91,000 |
| 2008/09/04 | 301 | 305 | 299 | 300 | 72,000 |
| 2008/09/03 | 306 | 309 | 305 | 305 | 26,000 |
| 2008/09/02 | 310 | 310 | 302 | 304 | 52,000 |
| 2008/09/01 | 313 | 313 | 310 | 311 | 42,000 |
| 2008/08/29 | 308 | 319 | 308 | 315 | 129,000 |
| 2008/08/28 | 310 | 310 | 302 | 309 | 47,000 |
| 2008/08/27 | 313 | 314 | 311 | 314 | 41,000 |
| 2008/08/26 | 318 | 318 | 310 | 318 | 38,000 |
| 2008/08/25 | 313 | 323 | 313 | 319 | 77,000 |
| 2008/08/22 | 300 | 313 | 300 | 313 | 89,000 |
| 2008/08/21 | 304 | 304 | 299 | 304 | 27,000 |
| 2008/08/20 | 300 | 305 | 300 | 305 | 42,000 |
| 2008/08/19 | 299 | 303 | 299 | 300 | 46,000 |
| 2008/08/18 | 303 | 313 | 302 | 309 | 53,000 |
| 2008/08/15 | 297 | 302 | 297 | 302 | 43,000 |
| 2008/08/14 | 300 | 303 | 297 | 297 | 77,000 |
| 2008/08/13 | 308 | 313 | 302 | 303 | 103,000 |
| 2008/08/12 | 313 | 318 | 311 | 312 | 58,000 |
| 2008/08/11 | 311 | 316 | 309 | 315 | 81,000 |
| 2008/08/08 | 305 | 313 | 300 | 309 | 88,000 |
| 2008/08/07 | 317 | 320 | 312 | 315 | 53,000 |
| 2008/08/06 | 313 | 323 | 312 | 322 | 109,000 |
| 2008/08/05 | 312 | 314 | 310 | 310 | 49,000 |
| 2008/08/04 | 319 | 319 | 309 | 310 | 43,000 |
| 2008/08/01 | 325 | 326 | 315 | 319 | 64,000 |
| 2008/07/31 | 323 | 326 | 319 | 325 | 90,000 |
| 2008/07/30 | 314 | 322 | 314 | 320 | 127,000 |
| 2008/07/29 | 308 | 313 | 308 | 312 | 90,000 |
| 2008/07/28 | 324 | 325 | 317 | 318 | 54,000 |
| 2008/07/25 | 324 | 329 | 322 | 323 | 56,000 |
| 2008/07/24 | 325 | 331 | 324 | 331 | 133,000 |
| 2008/07/23 | 320 | 330 | 320 | 323 | 138,000 |
| 2008/07/22 | 311 | 319 | 310 | 319 | 108,000 |
| 2008/07/18 | 316 | 318 | 315 | 316 | 44,000 |
| 2008/07/17 | 312 | 317 | 312 | 315 | 61,000 |
| 2008/07/16 | 310 | 314 | 309 | 309 | 72,000 |
| 2008/07/15 | 313 | 316 | 311 | 314 | 84,000 |
| 2008/07/14 | 316 | 317 | 311 | 314 | 61,000 |
| 2008/07/11 | 318 | 318 | 313 | 315 | 166,000 |
| 2008/07/10 | 322 | 322 | 318 | 321 | 87,000 |
| 2008/07/09 | 324 | 329 | 323 | 325 | 172,000 |
| 2008/07/08 | 332 | 333 | 319 | 322 | 146,000 |
| 2008/07/07 | 328 | 332 | 325 | 331 | 81,000 |
| 2008/07/04 | 331 | 331 | 324 | 327 | 91,000 |
| 2008/07/03 | 328 | 331 | 322 | 331 | 143,000 |
| 2008/07/02 | 336 | 338 | 325 | 329 | 128,000 |
| 2008/07/01 | 333 | 343 | 333 | 337 | 282,000 |
| 2008/06/30 | 321 | 330 | 321 | 327 | 68,000 |
| 2008/06/27 | 324 | 328 | 321 | 326 | 211,000 |
| 2008/06/26 | 325 | 333 | 324 | 329 | 210,000 |
| 2008/06/25 | 317 | 325 | 317 | 322 | 83,000 |
| 2008/06/24 | 315 | 321 | 315 | 321 | 65,000 |
| 2008/06/23 | 312 | 319 | 312 | 316 | 80,000 |
| 2008/06/20 | 317 | 322 | 316 | 317 | 129,000 |
| 2008/06/19 | 322 | 325 | 314 | 317 | 167,000 |
| 2008/06/18 | 321 | 328 | 320 | 325 | 235,000 |
| 2008/06/17 | 321 | 323 | 319 | 322 | 109,000 |
| 2008/06/16 | 322 | 322 | 317 | 320 | 132,000 |
| 2008/06/13 | 310 | 316 | 310 | 315 | 166,000 |
| 2008/06/12 | 309 | 314 | 307 | 312 | 150,000 |
| 2008/06/11 | 315 | 316 | 311 | 315 | 73,000 |
| 2008/06/10 | 314 | 318 | 310 | 312 | 81,000 |
| 2008/06/09 | 309 | 313 | 307 | 311 | 133,000 |
| 2008/06/06 | 319 | 323 | 316 | 316 | 141,000 |
| 2008/06/05 | 313 | 318 | 313 | 318 | 135,000 |
| 2008/06/04 | 308 | 314 | 304 | 309 | 107,000 |
| 2008/06/03 | 306 | 309 | 304 | 305 | 81,000 |
| 2008/06/02 | 304 | 309 | 301 | 309 | 140,000 |
| 2008/05/30 | 299 | 303 | 299 | 300 | 61,000 |
| 2008/05/29 | 294 | 300 | 294 | 299 | 48,000 |
| 2008/05/28 | 301 | 301 | 295 | 295 | 103,000 |
| 2008/05/27 | 295 | 297 | 295 | 296 | 36,000 |
| 2008/05/26 | 300 | 301 | 292 | 292 | 195,000 |
| 2008/05/23 | 298 | 303 | 298 | 301 | 67,000 |
| 2008/05/22 | 298 | 301 | 297 | 301 | 100,000 |
| 2008/05/21 | 298 | 300 | 298 | 300 | 171,000 |
| 2008/05/20 | 305 | 306 | 300 | 302 | 159,000 |
| 2008/05/19 | 300 | 303 | 299 | 302 | 149,000 |
| 2008/05/16 | 297 | 300 | 297 | 298 | 133,000 |
| 2008/05/15 | 298 | 300 | 293 | 296 | 213,000 |
| 2008/05/14 | 289 | 300 | 288 | 300 | 189,000 |
| 2008/05/13 | 285 | 289 | 285 | 287 | 101,000 |
| 2008/05/12 | 286 | 288 | 284 | 285 | 95,000 |
| 2008/05/09 | 293 | 293 | 286 | 286 | 63,000 |
| 2008/05/08 | 288 | 293 | 287 | 290 | 110,000 |
| 2008/05/07 | 287 | 291 | 286 | 288 | 153,000 |
| 2008/05/02 | 287 | 289 | 284 | 288 | 100,000 |
| 2008/05/01 | 287 | 288 | 284 | 284 | 35,000 |
| 2008/04/30 | 289 | 290 | 284 | 288 | 73,000 |
| 2008/04/28 | 288 | 289 | 281 | 289 | 92,000 |
| 2008/04/25 | 285 | 286 | 282 | 285 | 49,000 |
| 2008/04/24 | 284 | 285 | 282 | 282 | 25,000 |
| 2008/04/23 | 285 | 285 | 280 | 284 | 40,000 |
| 2008/04/22 | 284 | 286 | 281 | 284 | 53,000 |
| 2008/04/21 | 285 | 290 | 285 | 288 | 70,000 |
| 2008/04/18 | 284 | 286 | 282 | 286 | 86,000 |
| 2008/04/17 | 281 | 283 | 280 | 283 | 89,000 |
| 2008/04/16 | 283 | 283 | 278 | 280 | 72,000 |
| 2008/04/15 | 284 | 285 | 281 | 282 | 57,000 |
| 2008/04/14 | 277 | 284 | 277 | 282 | 54,000 |
| 2008/04/11 | 278 | 284 | 276 | 284 | 59,000 |
| 2008/04/10 | 283 | 286 | 270 | 278 | 89,000 |
| 2008/04/09 | 289 | 292 | 285 | 287 | 108,000 |
| 2008/04/08 | 287 | 291 | 287 | 288 | 66,000 |
| 2008/04/07 | 284 | 289 | 283 | 288 | 95,000 |
| 2008/04/04 | 286 | 287 | 285 | 285 | 26,000 |
| 2008/04/03 | 282 | 288 | 282 | 288 | 64,000 |
| 2008/04/02 | 284 | 287 | 284 | 286 | 74,000 |
| 2008/04/01 | 280 | 283 | 275 | 283 | 68,000 |
| 2008/03/31 | 283 | 284 | 274 | 275 | 101,000 |
| 2008/03/28 | 282 | 284 | 278 | 283 | 77,000 |
| 2008/03/27 | 277 | 284 | 277 | 281 | 87,000 |
| 2008/03/26 | 282 | 285 | 276 | 279 | 82,000 |
| 2008/03/25 | 281 | 287 | 280 | 286 | 163,000 |
| 2008/03/24 | 285 | 288 | 281 | 283 | 105,000 |
| 2008/03/21 | 276 | 284 | 276 | 284 | 134,000 |
| 2008/03/19 | 269 | 278 | 269 | 278 | 171,000 |
| 2008/03/18 | 268 | 271 | 260 | 264 | 275,000 |
| 2008/03/17 | 266 | 267 | 259 | 267 | 179,000 |
| 2008/03/14 | 278 | 278 | 264 | 266 | 343,000 |
| 2008/03/13 | 280 | 280 | 271 | 277 | 256,000 |
| 2008/03/12 | 281 | 285 | 279 | 282 | 181,000 |
| 2008/03/11 | 271 | 281 | 270 | 281 | 281,000 |
| 2008/03/10 | 271 | 277 | 270 | 270 | 175,000 |
| 2008/03/07 | 273 | 274 | 271 | 273 | 100,000 |
| 2008/03/06 | 275 | 278 | 272 | 278 | 110,000 |
| 2008/03/05 | 272 | 273 | 269 | 271 | 114,000 |
| 2008/03/04 | 273 | 274 | 270 | 271 | 167,000 |
| 2008/03/03 | 276 | 276 | 270 | 270 | 120,000 |
| 2008/02/29 | 281 | 282 | 278 | 280 | 107,000 |
| 2008/02/28 | 282 | 287 | 280 | 287 | 131,000 |
| 2008/02/27 | 285 | 285 | 279 | 282 | 144,000 |
| 2008/02/26 | 288 | 288 | 278 | 279 | 151,000 |
| 2008/02/25 | 280 | 284 | 280 | 283 | 141,000 |
| 2008/02/22 | 274 | 279 | 269 | 279 | 200,000 |
| 2008/02/21 | 268 | 274 | 268 | 274 | 286,000 |
| 2008/02/20 | 264 | 270 | 263 | 263 | 242,000 |
| 2008/02/19 | 263 | 265 | 260 | 263 | 276,000 |
| 2008/02/18 | 260 | 264 | 259 | 262 | 359,000 |
| 2008/02/15 | 257 | 257 | 251 | 256 | 426,000 |
| 2008/02/14 | 260 | 261 | 257 | 258 | 223,000 |
| 2008/02/13 | 261 | 261 | 256 | 257 | 137,000 |
| 2008/02/12 | 258 | 259 | 255 | 257 | 272,000 |
| 2008/02/08 | 254 | 262 | 253 | 255 | 363,000 |
| 2008/02/07 | 260 | 262 | 253 | 256 | 526,000 |
| 2008/02/06 | 263 | 264 | 259 | 259 | 936,000 |
| 2008/02/05 | 289 | 291 | 281 | 286 | 226,000 |
| 2008/02/04 | 291 | 296 | 286 | 289 | 236,000 |
| 2008/02/01 | 285 | 289 | 279 | 289 | 251,000 |
| 2008/01/31 | 272 | 283 | 270 | 283 | 258,000 |
| 2008/01/30 | 281 | 284 | 273 | 276 | 215,000 |
| 2008/01/29 | 276 | 278 | 270 | 278 | 166,000 |
| 2008/01/28 | 273 | 275 | 268 | 269 | 268,000 |
| 2008/01/25 | 273 | 278 | 270 | 278 | 327,000 |
| 2008/01/24 | 264 | 272 | 263 | 270 | 365,000 |
| 2008/01/23 | 263 | 264 | 258 | 262 | 222,000 |
| 2008/01/22 | 261 | 263 | 257 | 258 | 362,000 |
| 2008/01/21 | 271 | 271 | 262 | 263 | 300,000 |
| 2008/01/18 | 265 | 277 | 260 | 273 | 521,000 |
| 2008/01/17 | 267 | 272 | 262 | 272 | 356,000 |
| 2008/01/16 | 270 | 272 | 260 | 265 | 444,000 |
| 2008/01/15 | 287 | 287 | 270 | 275 | 355,000 |
| 2008/01/11 | 295 | 295 | 285 | 288 | 292,000 |
| 2008/01/10 | 297 | 299 | 293 | 294 | 172,000 |
| 2008/01/09 | 292 | 298 | 289 | 298 | 245,000 |
| 2008/01/08 | 297 | 299 | 295 | 296 | 233,000 |
| 2008/01/07 | 308 | 310 | 298 | 299 | 186,000 |
| 2008/01/04 | 320 | 320 | 304 | 305 | 151,000 |