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 |
|---|---|---|---|---|---|
| 2009/12/30 | 209 | 210 | 205 | 207 | 105,000 |
| 2009/12/29 | 208 | 209 | 208 | 209 | 62,000 |
| 2009/12/28 | 206 | 209 | 205 | 206 | 98,000 |
| 2009/12/25 | 207 | 207 | 205 | 206 | 72,000 |
| 2009/12/24 | 207 | 208 | 206 | 207 | 92,000 |
| 2009/12/22 | 207 | 209 | 207 | 208 | 43,000 |
| 2009/12/21 | 210 | 211 | 207 | 207 | 48,000 |
| 2009/12/18 | 209 | 210 | 207 | 210 | 46,000 |
| 2009/12/17 | 213 | 213 | 211 | 211 | 44,000 |
| 2009/12/16 | 211 | 213 | 210 | 212 | 94,000 |
| 2009/12/15 | 203 | 207 | 203 | 206 | 76,000 |
| 2009/12/14 | 204 | 205 | 203 | 204 | 51,000 |
| 2009/12/11 | 206 | 206 | 203 | 205 | 122,000 |
| 2009/12/10 | 202 | 205 | 201 | 203 | 97,000 |
| 2009/12/09 | 205 | 205 | 200 | 200 | 91,000 |
| 2009/12/08 | 203 | 205 | 203 | 204 | 79,000 |
| 2009/12/07 | 205 | 208 | 204 | 206 | 101,000 |
| 2009/12/04 | 202 | 205 | 202 | 203 | 58,000 |
| 2009/12/03 | 204 | 206 | 202 | 205 | 185,000 |
| 2009/12/02 | 205 | 205 | 202 | 203 | 83,000 |
| 2009/12/01 | 199 | 204 | 198 | 204 | 78,000 |
| 2009/11/30 | 193 | 199 | 193 | 198 | 125,000 |
| 2009/11/27 | 196 | 196 | 191 | 192 | 96,000 |
| 2009/11/26 | 198 | 201 | 197 | 198 | 47,000 |
| 2009/11/25 | 197 | 198 | 195 | 196 | 106,000 |
| 2009/11/24 | 202 | 202 | 197 | 199 | 64,000 |
| 2009/11/20 | 201 | 201 | 198 | 200 | 108,000 |
| 2009/11/19 | 202 | 202 | 200 | 202 | 120,000 |
| 2009/11/18 | 201 | 203 | 201 | 202 | 71,000 |
| 2009/11/17 | 206 | 206 | 202 | 203 | 64,000 |
| 2009/11/16 | 205 | 207 | 204 | 204 | 97,000 |
| 2009/11/13 | 200 | 205 | 200 | 204 | 128,000 |
| 2009/11/12 | 216 | 216 | 207 | 209 | 125,000 |
| 2009/11/11 | 218 | 220 | 217 | 217 | 38,000 |
| 2009/11/10 | 219 | 220 | 217 | 218 | 61,000 |
| 2009/11/09 | 219 | 219 | 214 | 216 | 93,000 |
| 2009/11/06 | 226 | 226 | 219 | 219 | 71,000 |
| 2009/11/05 | 227 | 227 | 222 | 223 | 41,000 |
| 2009/11/04 | 226 | 227 | 224 | 225 | 27,000 |
| 2009/11/02 | 226 | 227 | 225 | 226 | 47,000 |
| 2009/10/30 | 224 | 229 | 222 | 229 | 58,000 |
| 2009/10/29 | 222 | 225 | 221 | 224 | 87,000 |
| 2009/10/28 | 226 | 227 | 224 | 225 | 42,000 |
| 2009/10/27 | 229 | 230 | 225 | 225 | 85,000 |
| 2009/10/26 | 232 | 233 | 228 | 231 | 81,000 |
| 2009/10/23 | 232 | 232 | 229 | 231 | 65,000 |
| 2009/10/22 | 229 | 231 | 228 | 228 | 54,000 |
| 2009/10/21 | 234 | 235 | 231 | 233 | 59,000 |
| 2009/10/20 | 232 | 234 | 232 | 234 | 38,000 |
| 2009/10/19 | 227 | 231 | 227 | 231 | 58,000 |
| 2009/10/16 | 227 | 228 | 226 | 228 | 49,000 |
| 2009/10/15 | 228 | 231 | 227 | 227 | 45,000 |
| 2009/10/14 | 231 | 231 | 226 | 227 | 58,000 |
| 2009/10/13 | 226 | 230 | 226 | 229 | 41,000 |
| 2009/10/09 | 226 | 229 | 225 | 227 | 44,000 |
| 2009/10/08 | 227 | 227 | 225 | 225 | 51,000 |
| 2009/10/07 | 223 | 227 | 223 | 227 | 79,000 |
| 2009/10/06 | 226 | 227 | 221 | 223 | 80,000 |
| 2009/10/05 | 226 | 226 | 223 | 224 | 80,000 |
| 2009/10/02 | 228 | 228 | 225 | 226 | 96,000 |
| 2009/10/01 | 239 | 239 | 232 | 232 | 59,000 |
| 2009/09/30 | 234 | 240 | 234 | 240 | 56,000 |
| 2009/09/29 | 232 | 232 | 230 | 232 | 46,000 |
| 2009/09/28 | 232 | 232 | 229 | 230 | 65,000 |
| 2009/09/25 | 235 | 236 | 234 | 234 | 65,000 |
| 2009/09/24 | 239 | 239 | 235 | 238 | 135,000 |
| 2009/09/18 | 236 | 238 | 235 | 237 | 70,000 |
| 2009/09/17 | 235 | 239 | 234 | 237 | 86,000 |
| 2009/09/16 | 238 | 238 | 233 | 233 | 111,000 |
| 2009/09/15 | 236 | 239 | 236 | 238 | 74,000 |
| 2009/09/14 | 240 | 240 | 235 | 237 | 90,000 |
| 2009/09/11 | 245 | 245 | 238 | 239 | 170,000 |
| 2009/09/10 | 240 | 243 | 240 | 243 | 62,000 |
| 2009/09/09 | 241 | 241 | 238 | 239 | 79,000 |
| 2009/09/08 | 239 | 240 | 236 | 239 | 105,000 |
| 2009/09/07 | 239 | 240 | 237 | 239 | 65,000 |
| 2009/09/04 | 238 | 239 | 237 | 237 | 158,000 |
| 2009/09/03 | 239 | 240 | 239 | 239 | 78,000 |
| 2009/09/02 | 242 | 242 | 239 | 239 | 239,000 |
| 2009/09/01 | 244 | 245 | 242 | 243 | 129,000 |
| 2009/08/31 | 244 | 247 | 243 | 245 | 113,000 |
| 2009/08/28 | 244 | 246 | 243 | 244 | 125,000 |
| 2009/08/27 | 246 | 246 | 242 | 243 | 141,000 |
| 2009/08/26 | 245 | 245 | 243 | 245 | 86,000 |
| 2009/08/25 | 243 | 246 | 243 | 243 | 91,000 |
| 2009/08/24 | 243 | 246 | 243 | 244 | 102,000 |
| 2009/08/21 | 244 | 244 | 239 | 239 | 141,000 |
| 2009/08/20 | 243 | 243 | 240 | 243 | 212,000 |
| 2009/08/19 | 242 | 243 | 241 | 242 | 132,000 |
| 2009/08/18 | 242 | 243 | 240 | 242 | 187,000 |
| 2009/08/17 | 247 | 247 | 243 | 244 | 152,000 |
| 2009/08/14 | 245 | 247 | 245 | 245 | 80,000 |
| 2009/08/13 | 245 | 245 | 244 | 244 | 83,000 |
| 2009/08/12 | 245 | 245 | 241 | 243 | 169,000 |
| 2009/08/11 | 246 | 247 | 243 | 245 | 71,000 |
| 2009/08/10 | 245 | 247 | 244 | 246 | 98,000 |
| 2009/08/07 | 247 | 247 | 240 | 243 | 416,000 |
| 2009/08/06 | 250 | 251 | 248 | 249 | 54,000 |
| 2009/08/05 | 251 | 253 | 248 | 248 | 87,000 |
| 2009/08/04 | 250 | 251 | 249 | 250 | 38,000 |
| 2009/08/03 | 249 | 249 | 246 | 248 | 53,000 |
| 2009/07/31 | 250 | 250 | 248 | 248 | 69,000 |
| 2009/07/30 | 249 | 249 | 246 | 249 | 64,000 |
| 2009/07/29 | 251 | 251 | 248 | 250 | 27,000 |
| 2009/07/28 | 252 | 252 | 249 | 252 | 43,000 |
| 2009/07/27 | 251 | 253 | 250 | 251 | 108,000 |
| 2009/07/24 | 249 | 250 | 247 | 248 | 60,000 |
| 2009/07/23 | 248 | 248 | 245 | 247 | 75,000 |
| 2009/07/22 | 247 | 248 | 245 | 246 | 96,000 |
| 2009/07/21 | 244 | 249 | 243 | 247 | 82,000 |
| 2009/07/17 | 245 | 245 | 241 | 241 | 83,000 |
| 2009/07/16 | 245 | 245 | 241 | 241 | 110,000 |
| 2009/07/15 | 245 | 245 | 242 | 242 | 76,000 |
| 2009/07/14 | 243 | 244 | 238 | 241 | 126,000 |
| 2009/07/13 | 245 | 247 | 238 | 238 | 164,000 |
| 2009/07/10 | 246 | 249 | 244 | 249 | 172,000 |
| 2009/07/09 | 250 | 250 | 245 | 245 | 128,000 |
| 2009/07/08 | 250 | 250 | 247 | 249 | 167,000 |
| 2009/07/07 | 254 | 262 | 251 | 253 | 183,000 |
| 2009/07/06 | 259 | 259 | 250 | 255 | 168,000 |
| 2009/07/03 | 258 | 260 | 255 | 258 | 180,000 |
| 2009/07/02 | 266 | 266 | 260 | 260 | 172,000 |
| 2009/07/01 | 260 | 270 | 259 | 262 | 352,000 |
| 2009/06/30 | 257 | 262 | 257 | 260 | 182,000 |
| 2009/06/29 | 262 | 262 | 256 | 257 | 84,000 |
| 2009/06/26 | 265 | 265 | 258 | 261 | 177,000 |
| 2009/06/25 | 254 | 263 | 254 | 260 | 431,000 |
| 2009/06/24 | 253 | 258 | 248 | 252 | 355,000 |
| 2009/06/23 | 245 | 253 | 242 | 253 | 310,000 |
| 2009/06/22 | 244 | 249 | 243 | 248 | 196,000 |
| 2009/06/19 | 247 | 247 | 240 | 240 | 101,000 |
| 2009/06/18 | 248 | 248 | 245 | 245 | 67,000 |
| 2009/06/17 | 245 | 251 | 244 | 246 | 218,000 |
| 2009/06/16 | 256 | 256 | 245 | 245 | 237,000 |
| 2009/06/15 | 256 | 257 | 253 | 255 | 177,000 |
| 2009/06/12 | 256 | 257 | 253 | 255 | 204,000 |
| 2009/06/11 | 257 | 258 | 251 | 253 | 178,000 |
| 2009/06/10 | 255 | 256 | 253 | 256 | 153,000 |
| 2009/06/09 | 257 | 257 | 254 | 255 | 79,000 |
| 2009/06/08 | 259 | 259 | 256 | 256 | 61,000 |
| 2009/06/05 | 257 | 258 | 254 | 255 | 74,000 |
| 2009/06/04 | 254 | 260 | 254 | 255 | 110,000 |
| 2009/06/03 | 256 | 258 | 254 | 255 | 62,000 |
| 2009/06/02 | 260 | 260 | 256 | 256 | 57,000 |
| 2009/06/01 | 256 | 259 | 255 | 257 | 98,000 |
| 2009/05/29 | 255 | 255 | 252 | 254 | 48,000 |
| 2009/05/28 | 250 | 255 | 250 | 255 | 84,000 |
| 2009/05/27 | 260 | 260 | 253 | 254 | 74,000 |
| 2009/05/26 | 256 | 256 | 248 | 255 | 114,000 |
| 2009/05/25 | 263 | 263 | 252 | 253 | 134,000 |
| 2009/05/22 | 250 | 275 | 247 | 265 | 187,000 |
| 2009/05/21 | 251 | 251 | 247 | 248 | 80,000 |
| 2009/05/20 | 245 | 248 | 243 | 248 | 77,000 |
| 2009/05/19 | 243 | 247 | 243 | 247 | 47,000 |
| 2009/05/18 | 247 | 247 | 242 | 242 | 54,000 |
| 2009/05/15 | 244 | 248 | 241 | 245 | 88,000 |
| 2009/05/14 | 240 | 242 | 238 | 239 | 114,000 |
| 2009/05/13 | 251 | 251 | 244 | 248 | 42,000 |
| 2009/05/12 | 251 | 255 | 248 | 248 | 48,000 |
| 2009/05/11 | 248 | 257 | 248 | 250 | 49,000 |
| 2009/05/08 | 249 | 249 | 245 | 249 | 41,000 |
| 2009/05/07 | 253 | 253 | 247 | 250 | 79,000 |
| 2009/05/01 | 247 | 247 | 243 | 243 | 36,000 |
| 2009/04/30 | 240 | 246 | 240 | 243 | 48,000 |
| 2009/04/28 | 242 | 245 | 237 | 237 | 71,000 |
| 2009/04/27 | 248 | 248 | 242 | 242 | 50,000 |
| 2009/04/24 | 248 | 249 | 243 | 244 | 61,000 |
| 2009/04/23 | 242 | 253 | 242 | 252 | 82,000 |
| 2009/04/22 | 250 | 250 | 245 | 245 | 61,000 |
| 2009/04/21 | 252 | 254 | 250 | 253 | 76,000 |
| 2009/04/20 | 257 | 262 | 256 | 258 | 28,000 |
| 2009/04/17 | 253 | 257 | 253 | 256 | 49,000 |
| 2009/04/16 | 260 | 264 | 255 | 258 | 26,000 |
| 2009/04/15 | 261 | 261 | 258 | 261 | 20,000 |
| 2009/04/14 | 261 | 262 | 255 | 261 | 45,000 |
| 2009/04/13 | 263 | 263 | 260 | 261 | 10,000 |
| 2009/04/10 | 267 | 268 | 261 | 263 | 61,000 |
| 2009/04/09 | 259 | 268 | 259 | 265 | 44,000 |
| 2009/04/08 | 256 | 261 | 256 | 258 | 68,000 |
| 2009/04/07 | 269 | 269 | 263 | 264 | 39,000 |
| 2009/04/06 | 272 | 275 | 270 | 270 | 71,000 |
| 2009/04/03 | 279 | 284 | 275 | 275 | 41,000 |
| 2009/04/02 | 279 | 284 | 274 | 284 | 84,000 |
| 2009/04/01 | 270 | 271 | 268 | 270 | 38,000 |
| 2009/03/31 | 276 | 276 | 269 | 270 | 37,000 |
| 2009/03/30 | 275 | 280 | 275 | 276 | 48,000 |
| 2009/03/27 | 277 | 283 | 275 | 275 | 75,000 |
| 2009/03/26 | 273 | 278 | 270 | 277 | 72,000 |
| 2009/03/25 | 270 | 270 | 263 | 269 | 66,000 |
| 2009/03/24 | 264 | 264 | 258 | 262 | 80,000 |
| 2009/03/23 | 252 | 256 | 248 | 256 | 64,000 |
| 2009/03/19 | 252 | 253 | 248 | 248 | 72,000 |
| 2009/03/18 | 256 | 261 | 251 | 256 | 73,000 |
| 2009/03/17 | 252 | 256 | 252 | 255 | 40,000 |
| 2009/03/16 | 250 | 273 | 250 | 256 | 135,000 |
| 2009/03/13 | 247 | 257 | 247 | 250 | 263,000 |
| 2009/03/12 | 256 | 262 | 250 | 252 | 154,000 |
| 2009/03/11 | 259 | 262 | 256 | 259 | 39,000 |
| 2009/03/10 | 255 | 258 | 248 | 251 | 87,000 |
| 2009/03/09 | 258 | 260 | 254 | 260 | 66,000 |
| 2009/03/06 | 264 | 266 | 261 | 262 | 120,000 |
| 2009/03/05 | 272 | 275 | 269 | 274 | 123,000 |
| 2009/03/04 | 256 | 268 | 256 | 267 | 67,000 |
| 2009/03/03 | 265 | 268 | 264 | 264 | 59,000 |
| 2009/03/02 | 279 | 280 | 267 | 270 | 84,000 |
| 2009/02/27 | 275 | 280 | 267 | 278 | 115,000 |
| 2009/02/26 | 267 | 276 | 262 | 275 | 201,000 |
| 2009/02/25 | 260 | 266 | 253 | 266 | 122,000 |
| 2009/02/24 | 245 | 255 | 245 | 255 | 136,000 |
| 2009/02/23 | 244 | 255 | 242 | 255 | 123,000 |
| 2009/02/20 | 243 | 254 | 243 | 254 | 153,000 |
| 2009/02/19 | 247 | 250 | 242 | 242 | 99,000 |
| 2009/02/18 | 239 | 250 | 238 | 250 | 108,000 |
| 2009/02/17 | 239 | 243 | 237 | 237 | 105,000 |
| 2009/02/16 | 241 | 247 | 241 | 247 | 166,000 |
| 2009/02/13 | 253 | 253 | 239 | 241 | 215,000 |
| 2009/02/12 | 251 | 253 | 246 | 253 | 239,000 |
| 2009/02/10 | 261 | 266 | 261 | 264 | 86,000 |
| 2009/02/09 | 268 | 270 | 258 | 260 | 117,000 |
| 2009/02/06 | 279 | 281 | 270 | 273 | 124,000 |
| 2009/02/05 | 281 | 284 | 276 | 283 | 129,000 |
| 2009/02/04 | 278 | 283 | 275 | 281 | 96,000 |
| 2009/02/03 | 275 | 284 | 275 | 283 | 99,000 |
| 2009/02/02 | 288 | 289 | 280 | 283 | 72,000 |
| 2009/01/30 | 284 | 287 | 282 | 285 | 77,000 |
| 2009/01/29 | 283 | 289 | 281 | 289 | 93,000 |
| 2009/01/28 | 287 | 288 | 276 | 280 | 77,000 |
| 2009/01/27 | 280 | 295 | 278 | 295 | 61,000 |
| 2009/01/26 | 281 | 281 | 271 | 273 | 88,000 |
| 2009/01/23 | 278 | 282 | 277 | 281 | 66,000 |
| 2009/01/22 | 290 | 291 | 280 | 286 | 146,000 |
| 2009/01/21 | 281 | 297 | 281 | 294 | 111,000 |
| 2009/01/20 | 296 | 296 | 286 | 289 | 82,000 |
| 2009/01/19 | 295 | 300 | 288 | 300 | 107,000 |
| 2009/01/16 | 278 | 296 | 278 | 294 | 135,000 |
| 2009/01/15 | 276 | 287 | 273 | 282 | 140,000 |
| 2009/01/14 | 280 | 290 | 279 | 288 | 68,000 |
| 2009/01/13 | 290 | 290 | 281 | 281 | 80,000 |
| 2009/01/09 | 290 | 294 | 284 | 290 | 74,000 |
| 2009/01/08 | 293 | 294 | 288 | 289 | 105,000 |
| 2009/01/07 | 298 | 302 | 298 | 300 | 108,000 |
| 2009/01/06 | 298 | 302 | 296 | 302 | 83,000 |
| 2009/01/05 | 301 | 303 | 298 | 299 | 33,000 |