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 |
|---|---|---|---|---|---|
| 2010/12/30 | 216 | 218 | 213 | 215 | 70,000 |
| 2010/12/29 | 213 | 219 | 213 | 217 | 112,000 |
| 2010/12/28 | 215 | 217 | 214 | 214 | 32,000 |
| 2010/12/27 | 215 | 217 | 214 | 215 | 159,000 |
| 2010/12/24 | 218 | 222 | 217 | 217 | 375,000 |
| 2010/12/22 | 209 | 213 | 209 | 212 | 118,000 |
| 2010/12/21 | 211 | 212 | 210 | 211 | 110,000 |
| 2010/12/20 | 212 | 212 | 211 | 212 | 71,000 |
| 2010/12/17 | 213 | 213 | 211 | 213 | 118,000 |
| 2010/12/16 | 214 | 214 | 212 | 213 | 105,000 |
| 2010/12/15 | 213 | 214 | 211 | 213 | 136,000 |
| 2010/12/14 | 206 | 212 | 206 | 212 | 172,000 |
| 2010/12/13 | 207 | 210 | 207 | 209 | 85,000 |
| 2010/12/10 | 211 | 211 | 209 | 210 | 179,000 |
| 2010/12/09 | 209 | 210 | 207 | 208 | 109,000 |
| 2010/12/08 | 202 | 208 | 202 | 208 | 140,000 |
| 2010/12/07 | 201 | 205 | 201 | 205 | 82,000 |
| 2010/12/06 | 201 | 205 | 201 | 205 | 95,000 |
| 2010/12/03 | 201 | 201 | 199 | 201 | 83,000 |
| 2010/12/02 | 197 | 202 | 197 | 199 | 136,000 |
| 2010/12/01 | 196 | 198 | 196 | 197 | 68,000 |
| 2010/11/30 | 200 | 200 | 199 | 200 | 84,000 |
| 2010/11/29 | 198 | 201 | 198 | 200 | 79,000 |
| 2010/11/26 | 204 | 204 | 199 | 200 | 90,000 |
| 2010/11/25 | 199 | 202 | 199 | 201 | 67,000 |
| 2010/11/24 | 200 | 202 | 199 | 200 | 59,000 |
| 2010/11/22 | 202 | 205 | 202 | 204 | 80,000 |
| 2010/11/19 | 196 | 202 | 196 | 201 | 188,000 |
| 2010/11/18 | 197 | 198 | 189 | 196 | 86,000 |
| 2010/11/17 | 193 | 197 | 193 | 196 | 69,000 |
| 2010/11/16 | 194 | 194 | 193 | 194 | 29,000 |
| 2010/11/15 | 192 | 195 | 191 | 195 | 44,000 |
| 2010/11/12 | 195 | 195 | 192 | 192 | 34,000 |
| 2010/11/11 | 193 | 194 | 193 | 194 | 39,000 |
| 2010/11/10 | 190 | 194 | 190 | 193 | 39,000 |
| 2010/11/09 | 194 | 194 | 184 | 193 | 62,000 |
| 2010/11/08 | 193 | 194 | 193 | 194 | 45,000 |
| 2010/11/05 | 192 | 194 | 191 | 193 | 70,000 |
| 2010/11/04 | 186 | 189 | 186 | 188 | 54,000 |
| 2010/11/02 | 188 | 188 | 184 | 185 | 60,000 |
| 2010/11/01 | 187 | 187 | 185 | 185 | 64,000 |
| 2010/10/29 | 187 | 189 | 186 | 186 | 138,000 |
| 2010/10/28 | 187 | 189 | 187 | 189 | 132,000 |
| 2010/10/27 | 192 | 192 | 188 | 188 | 47,000 |
| 2010/10/26 | 190 | 195 | 190 | 191 | 141,000 |
| 2010/10/25 | 188 | 192 | 188 | 190 | 89,000 |
| 2010/10/22 | 188 | 190 | 188 | 190 | 38,000 |
| 2010/10/21 | 189 | 189 | 188 | 189 | 83,000 |
| 2010/10/20 | 191 | 191 | 188 | 188 | 79,000 |
| 2010/10/19 | 190 | 193 | 190 | 191 | 83,000 |
| 2010/10/18 | 192 | 194 | 191 | 193 | 41,000 |
| 2010/10/15 | 197 | 197 | 193 | 193 | 31,000 |
| 2010/10/14 | 195 | 197 | 195 | 197 | 40,000 |
| 2010/10/13 | 195 | 196 | 193 | 193 | 50,000 |
| 2010/10/12 | 198 | 198 | 194 | 194 | 54,000 |
| 2010/10/08 | 196 | 199 | 196 | 197 | 60,000 |
| 2010/10/07 | 194 | 196 | 194 | 195 | 58,000 |
| 2010/10/06 | 195 | 196 | 192 | 196 | 47,000 |
| 2010/10/05 | 189 | 195 | 188 | 193 | 56,000 |
| 2010/10/04 | 193 | 193 | 190 | 190 | 66,000 |
| 2010/10/01 | 196 | 196 | 193 | 194 | 41,000 |
| 2010/09/30 | 197 | 198 | 194 | 194 | 61,000 |
| 2010/09/29 | 196 | 197 | 195 | 197 | 109,000 |
| 2010/09/28 | 197 | 197 | 196 | 197 | 41,000 |
| 2010/09/27 | 198 | 200 | 198 | 200 | 54,000 |
| 2010/09/24 | 197 | 200 | 196 | 198 | 60,000 |
| 2010/09/22 | 198 | 199 | 198 | 198 | 10,000 |
| 2010/09/21 | 199 | 201 | 198 | 198 | 54,000 |
| 2010/09/17 | 197 | 199 | 197 | 198 | 38,000 |
| 2010/09/16 | 202 | 202 | 193 | 197 | 103,000 |
| 2010/09/15 | 200 | 203 | 198 | 201 | 76,000 |
| 2010/09/14 | 200 | 200 | 198 | 200 | 23,000 |
| 2010/09/13 | 199 | 200 | 199 | 199 | 19,000 |
| 2010/09/10 | 198 | 200 | 197 | 198 | 109,000 |
| 2010/09/09 | 196 | 199 | 196 | 197 | 39,000 |
| 2010/09/08 | 197 | 198 | 195 | 195 | 21,000 |
| 2010/09/07 | 199 | 200 | 197 | 199 | 29,000 |
| 2010/09/06 | 199 | 199 | 197 | 198 | 44,000 |
| 2010/09/03 | 196 | 197 | 195 | 195 | 41,000 |
| 2010/09/02 | 197 | 197 | 196 | 196 | 25,000 |
| 2010/09/01 | 196 | 196 | 193 | 194 | 63,000 |
| 2010/08/31 | 196 | 198 | 194 | 194 | 46,000 |
| 2010/08/30 | 201 | 201 | 198 | 199 | 51,000 |
| 2010/08/27 | 196 | 198 | 196 | 198 | 30,000 |
| 2010/08/26 | 198 | 198 | 195 | 196 | 41,000 |
| 2010/08/25 | 196 | 198 | 195 | 197 | 28,000 |
| 2010/08/24 | 196 | 198 | 195 | 197 | 39,000 |
| 2010/08/23 | 197 | 199 | 197 | 197 | 24,000 |
| 2010/08/20 | 197 | 199 | 197 | 197 | 27,000 |
| 2010/08/19 | 198 | 200 | 198 | 200 | 47,000 |
| 2010/08/18 | 199 | 199 | 195 | 196 | 51,000 |
| 2010/08/17 | 197 | 197 | 194 | 195 | 65,000 |
| 2010/08/16 | 198 | 199 | 197 | 199 | 25,000 |
| 2010/08/13 | 197 | 197 | 196 | 196 | 18,000 |
| 2010/08/12 | 196 | 197 | 195 | 196 | 91,000 |
| 2010/08/11 | 196 | 198 | 196 | 196 | 69,000 |
| 2010/08/10 | 201 | 201 | 195 | 196 | 158,000 |
| 2010/08/09 | 201 | 202 | 201 | 201 | 27,000 |
| 2010/08/06 | 200 | 202 | 200 | 201 | 40,000 |
| 2010/08/05 | 202 | 203 | 200 | 201 | 76,000 |
| 2010/08/04 | 203 | 205 | 201 | 201 | 58,000 |
| 2010/08/03 | 203 | 204 | 202 | 204 | 36,000 |
| 2010/08/02 | 205 | 205 | 202 | 202 | 37,000 |
| 2010/07/30 | 203 | 204 | 201 | 202 | 56,000 |
| 2010/07/29 | 204 | 204 | 203 | 203 | 37,000 |
| 2010/07/28 | 204 | 206 | 202 | 206 | 87,000 |
| 2010/07/27 | 204 | 205 | 204 | 205 | 17,000 |
| 2010/07/26 | 205 | 205 | 202 | 203 | 31,000 |
| 2010/07/23 | 205 | 205 | 202 | 203 | 36,000 |
| 2010/07/22 | 199 | 201 | 199 | 201 | 36,000 |
| 2010/07/21 | 201 | 201 | 199 | 200 | 56,000 |
| 2010/07/20 | 197 | 202 | 197 | 201 | 148,000 |
| 2010/07/16 | 208 | 212 | 206 | 207 | 38,000 |
| 2010/07/15 | 212 | 213 | 211 | 211 | 34,000 |
| 2010/07/14 | 214 | 215 | 213 | 214 | 28,000 |
| 2010/07/13 | 215 | 215 | 212 | 212 | 35,000 |
| 2010/07/12 | 214 | 215 | 212 | 212 | 34,000 |
| 2010/07/09 | 212 | 214 | 210 | 214 | 39,000 |
| 2010/07/08 | 211 | 213 | 210 | 212 | 42,000 |
| 2010/07/07 | 206 | 208 | 205 | 208 | 23,000 |
| 2010/07/06 | 205 | 208 | 204 | 208 | 23,000 |
| 2010/07/05 | 209 | 209 | 203 | 207 | 78,000 |
| 2010/07/02 | 207 | 207 | 202 | 203 | 51,000 |
| 2010/07/01 | 205 | 206 | 203 | 203 | 38,000 |
| 2010/06/30 | 205 | 206 | 204 | 204 | 32,000 |
| 2010/06/29 | 210 | 210 | 207 | 208 | 34,000 |
| 2010/06/28 | 211 | 211 | 208 | 210 | 33,000 |
| 2010/06/25 | 208 | 210 | 208 | 208 | 24,000 |
| 2010/06/24 | 209 | 209 | 207 | 209 | 17,000 |
| 2010/06/23 | 209 | 210 | 207 | 207 | 58,000 |
| 2010/06/22 | 210 | 213 | 210 | 213 | 46,000 |
| 2010/06/21 | 210 | 214 | 209 | 212 | 52,000 |
| 2010/06/18 | 208 | 212 | 208 | 210 | 32,000 |
| 2010/06/17 | 210 | 210 | 208 | 208 | 20,000 |
| 2010/06/16 | 213 | 213 | 209 | 212 | 81,000 |
| 2010/06/15 | 204 | 207 | 204 | 207 | 33,000 |
| 2010/06/14 | 206 | 207 | 205 | 206 | 40,000 |
| 2010/06/11 | 206 | 206 | 204 | 205 | 108,000 |
| 2010/06/10 | 202 | 203 | 200 | 202 | 73,000 |
| 2010/06/09 | 206 | 209 | 201 | 205 | 63,000 |
| 2010/06/08 | 206 | 208 | 205 | 206 | 41,000 |
| 2010/06/07 | 210 | 210 | 206 | 207 | 45,000 |
| 2010/06/04 | 214 | 215 | 214 | 215 | 17,000 |
| 2010/06/03 | 216 | 217 | 211 | 215 | 62,000 |
| 2010/06/02 | 210 | 213 | 210 | 210 | 59,000 |
| 2010/06/01 | 214 | 215 | 212 | 214 | 54,000 |
| 2010/05/31 | 210 | 213 | 210 | 213 | 53,000 |
| 2010/05/28 | 220 | 220 | 211 | 212 | 181,000 |
| 2010/05/27 | 211 | 214 | 207 | 213 | 76,000 |
| 2010/05/26 | 212 | 212 | 204 | 210 | 104,000 |
| 2010/05/25 | 208 | 209 | 206 | 206 | 51,000 |
| 2010/05/24 | 209 | 214 | 207 | 208 | 118,000 |
| 2010/05/21 | 206 | 212 | 204 | 206 | 171,000 |
| 2010/05/20 | 214 | 214 | 213 | 214 | 25,000 |
| 2010/05/19 | 216 | 220 | 207 | 214 | 135,000 |
| 2010/05/18 | 218 | 232 | 215 | 219 | 102,000 |
| 2010/05/17 | 215 | 217 | 214 | 214 | 66,000 |
| 2010/05/14 | 223 | 225 | 218 | 219 | 152,000 |
| 2010/05/13 | 225 | 230 | 222 | 227 | 85,000 |
| 2010/05/12 | 225 | 225 | 223 | 224 | 25,000 |
| 2010/05/11 | 226 | 227 | 223 | 223 | 46,000 |
| 2010/05/10 | 223 | 224 | 221 | 223 | 73,000 |
| 2010/05/07 | 224 | 225 | 222 | 223 | 65,000 |
| 2010/05/06 | 231 | 233 | 229 | 229 | 96,000 |
| 2010/04/30 | 231 | 234 | 231 | 231 | 60,000 |
| 2010/04/28 | 231 | 232 | 229 | 230 | 107,000 |
| 2010/04/27 | 234 | 234 | 232 | 234 | 36,000 |
| 2010/04/26 | 232 | 234 | 228 | 233 | 82,000 |
| 2010/04/23 | 226 | 228 | 225 | 227 | 48,000 |
| 2010/04/22 | 229 | 229 | 224 | 226 | 43,000 |
| 2010/04/21 | 227 | 229 | 226 | 229 | 71,000 |
| 2010/04/20 | 224 | 226 | 223 | 223 | 48,000 |
| 2010/04/19 | 222 | 224 | 222 | 222 | 64,000 |
| 2010/04/16 | 229 | 229 | 228 | 228 | 39,000 |
| 2010/04/15 | 233 | 233 | 230 | 230 | 69,000 |
| 2010/04/14 | 232 | 233 | 231 | 233 | 43,000 |
| 2010/04/13 | 234 | 235 | 230 | 232 | 71,000 |
| 2010/04/12 | 231 | 234 | 230 | 233 | 78,000 |
| 2010/04/09 | 228 | 230 | 228 | 230 | 35,000 |
| 2010/04/08 | 230 | 231 | 229 | 229 | 56,000 |
| 2010/04/07 | 229 | 232 | 228 | 230 | 109,000 |
| 2010/04/06 | 229 | 230 | 228 | 228 | 55,000 |
| 2010/04/05 | 229 | 230 | 228 | 229 | 92,000 |
| 2010/04/02 | 230 | 230 | 228 | 229 | 47,000 |
| 2010/04/01 | 227 | 230 | 225 | 230 | 64,000 |
| 2010/03/31 | 229 | 229 | 225 | 225 | 75,000 |
| 2010/03/30 | 225 | 229 | 225 | 229 | 66,000 |
| 2010/03/29 | 225 | 228 | 223 | 225 | 43,000 |
| 2010/03/26 | 224 | 228 | 223 | 228 | 116,000 |
| 2010/03/25 | 223 | 224 | 220 | 222 | 111,000 |
| 2010/03/24 | 222 | 225 | 221 | 224 | 64,000 |
| 2010/03/23 | 222 | 223 | 220 | 220 | 35,000 |
| 2010/03/19 | 219 | 223 | 219 | 221 | 46,000 |
| 2010/03/18 | 220 | 222 | 219 | 219 | 101,000 |
| 2010/03/17 | 217 | 218 | 216 | 218 | 40,000 |
| 2010/03/16 | 214 | 216 | 214 | 215 | 16,000 |
| 2010/03/15 | 216 | 218 | 214 | 215 | 52,000 |
| 2010/03/12 | 214 | 216 | 213 | 216 | 106,000 |
| 2010/03/11 | 213 | 215 | 213 | 215 | 26,000 |
| 2010/03/10 | 212 | 214 | 212 | 213 | 29,000 |
| 2010/03/09 | 217 | 217 | 214 | 214 | 16,000 |
| 2010/03/08 | 217 | 218 | 213 | 214 | 26,000 |
| 2010/03/05 | 214 | 214 | 211 | 212 | 52,000 |
| 2010/03/04 | 210 | 211 | 209 | 209 | 30,000 |
| 2010/03/03 | 210 | 212 | 210 | 212 | 57,000 |
| 2010/03/02 | 209 | 210 | 207 | 210 | 53,000 |
| 2010/03/01 | 205 | 208 | 205 | 207 | 52,000 |
| 2010/02/26 | 208 | 208 | 206 | 207 | 59,000 |
| 2010/02/25 | 206 | 208 | 204 | 205 | 44,000 |
| 2010/02/24 | 206 | 206 | 204 | 204 | 62,000 |
| 2010/02/23 | 208 | 208 | 205 | 206 | 39,000 |
| 2010/02/22 | 201 | 205 | 200 | 205 | 63,000 |
| 2010/02/19 | 202 | 203 | 202 | 202 | 52,000 |
| 2010/02/18 | 202 | 203 | 202 | 203 | 32,000 |
| 2010/02/17 | 202 | 202 | 201 | 201 | 54,000 |
| 2010/02/16 | 199 | 200 | 198 | 199 | 40,000 |
| 2010/02/15 | 201 | 202 | 199 | 199 | 31,000 |
| 2010/02/12 | 200 | 202 | 199 | 202 | 68,000 |
| 2010/02/10 | 203 | 203 | 198 | 200 | 131,000 |
| 2010/02/09 | 203 | 204 | 202 | 203 | 48,000 |
| 2010/02/08 | 204 | 205 | 203 | 204 | 37,000 |
| 2010/02/05 | 203 | 206 | 203 | 205 | 144,000 |
| 2010/02/04 | 213 | 214 | 210 | 213 | 56,000 |
| 2010/02/03 | 210 | 215 | 210 | 213 | 53,000 |
| 2010/02/02 | 209 | 211 | 208 | 210 | 47,000 |
| 2010/02/01 | 211 | 211 | 205 | 208 | 75,000 |
| 2010/01/29 | 217 | 219 | 214 | 214 | 68,000 |
| 2010/01/28 | 221 | 221 | 216 | 219 | 34,000 |
| 2010/01/27 | 216 | 224 | 216 | 217 | 96,000 |
| 2010/01/26 | 220 | 223 | 216 | 216 | 98,000 |
| 2010/01/25 | 212 | 217 | 211 | 216 | 59,000 |
| 2010/01/22 | 217 | 218 | 214 | 216 | 58,000 |
| 2010/01/21 | 221 | 223 | 220 | 222 | 82,000 |
| 2010/01/20 | 225 | 226 | 222 | 224 | 81,000 |
| 2010/01/19 | 223 | 224 | 221 | 223 | 64,000 |
| 2010/01/18 | 220 | 223 | 219 | 223 | 58,000 |
| 2010/01/15 | 220 | 223 | 219 | 221 | 112,000 |
| 2010/01/14 | 216 | 220 | 216 | 220 | 85,000 |
| 2010/01/13 | 218 | 219 | 216 | 216 | 53,000 |
| 2010/01/12 | 214 | 218 | 214 | 218 | 124,000 |
| 2010/01/08 | 209 | 213 | 209 | 213 | 46,000 |
| 2010/01/07 | 213 | 213 | 209 | 211 | 71,000 |
| 2010/01/06 | 213 | 213 | 210 | 211 | 38,000 |
| 2010/01/05 | 213 | 213 | 209 | 209 | 37,000 |
| 2010/01/04 | 210 | 213 | 210 | 211 | 31,000 |