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 |
---|---|---|---|---|---|
2011/12/30 | 203 | 205 | 201 | 205 | 49,000 |
2011/12/29 | 200 | 202 | 198 | 202 | 31,000 |
2011/12/28 | 199 | 201 | 198 | 199 | 28,000 |
2011/12/27 | 200 | 201 | 197 | 200 | 33,000 |
2011/12/26 | 203 | 203 | 198 | 200 | 21,000 |
2011/12/22 | 199 | 201 | 199 | 201 | 38,000 |
2011/12/21 | 202 | 202 | 199 | 200 | 23,000 |
2011/12/20 | 196 | 200 | 196 | 200 | 33,000 |
2011/12/19 | 195 | 199 | 195 | 199 | 53,000 |
2011/12/16 | 200 | 200 | 196 | 196 | 89,000 |
2011/12/15 | 200 | 200 | 195 | 196 | 64,000 |
2011/12/14 | 199 | 201 | 199 | 200 | 73,000 |
2011/12/13 | 198 | 200 | 197 | 200 | 43,000 |
2011/12/12 | 201 | 202 | 199 | 200 | 48,000 |
2011/12/09 | 195 | 197 | 195 | 196 | 100,000 |
2011/12/08 | 199 | 199 | 197 | 198 | 23,000 |
2011/12/07 | 196 | 198 | 194 | 198 | 49,000 |
2011/12/06 | 198 | 198 | 193 | 194 | 42,000 |
2011/12/05 | 198 | 201 | 196 | 198 | 55,000 |
2011/12/02 | 195 | 196 | 194 | 194 | 45,000 |
2011/12/01 | 199 | 199 | 195 | 196 | 65,000 |
2011/11/30 | 193 | 195 | 191 | 195 | 35,000 |
2011/11/29 | 190 | 193 | 190 | 192 | 55,000 |
2011/11/28 | 189 | 190 | 188 | 189 | 42,000 |
2011/11/25 | 192 | 192 | 187 | 187 | 55,000 |
2011/11/24 | 193 | 194 | 191 | 192 | 30,000 |
2011/11/22 | 192 | 196 | 192 | 193 | 40,000 |
2011/11/21 | 196 | 196 | 191 | 192 | 25,000 |
2011/11/18 | 192 | 193 | 191 | 193 | 33,000 |
2011/11/17 | 192 | 195 | 191 | 193 | 38,000 |
2011/11/16 | 193 | 193 | 191 | 191 | 26,000 |
2011/11/15 | 194 | 195 | 193 | 193 | 29,000 |
2011/11/14 | 198 | 198 | 195 | 196 | 36,000 |
2011/11/11 | 197 | 199 | 196 | 198 | 47,000 |
2011/11/10 | 197 | 198 | 196 | 198 | 50,000 |
2011/11/09 | 199 | 201 | 199 | 200 | 34,000 |
2011/11/08 | 201 | 203 | 198 | 198 | 48,000 |
2011/11/07 | 203 | 204 | 201 | 201 | 76,000 |
2011/11/04 | 197 | 200 | 197 | 200 | 48,000 |
2011/11/02 | 201 | 202 | 198 | 199 | 36,000 |
2011/11/01 | 205 | 205 | 202 | 203 | 31,000 |
2011/10/31 | 201 | 205 | 201 | 205 | 38,000 |
2011/10/28 | 204 | 205 | 202 | 202 | 58,000 |
2011/10/27 | 201 | 203 | 201 | 203 | 29,000 |
2011/10/26 | 203 | 203 | 200 | 201 | 28,000 |
2011/10/25 | 203 | 203 | 201 | 203 | 32,000 |
2011/10/24 | 205 | 205 | 202 | 205 | 21,000 |
2011/10/21 | 202 | 202 | 200 | 201 | 33,000 |
2011/10/20 | 204 | 204 | 201 | 201 | 44,000 |
2011/10/19 | 204 | 204 | 204 | 204 | 20,000 |
2011/10/18 | 206 | 206 | 204 | 204 | 16,000 |
2011/10/17 | 207 | 208 | 205 | 206 | 24,000 |
2011/10/14 | 208 | 208 | 203 | 203 | 31,000 |
2011/10/13 | 208 | 208 | 206 | 208 | 27,000 |
2011/10/12 | 204 | 205 | 203 | 204 | 83,000 |
2011/10/11 | 212 | 213 | 208 | 209 | 30,000 |
2011/10/07 | 204 | 207 | 204 | 206 | 28,000 |
2011/10/06 | 204 | 207 | 204 | 205 | 29,000 |
2011/10/05 | 206 | 206 | 200 | 201 | 77,000 |
2011/10/04 | 205 | 206 | 204 | 206 | 46,000 |
2011/10/03 | 215 | 215 | 206 | 207 | 77,000 |
2011/09/30 | 213 | 216 | 212 | 216 | 57,000 |
2011/09/29 | 210 | 211 | 205 | 210 | 114,000 |
2011/09/28 | 212 | 214 | 207 | 210 | 110,000 |
2011/09/27 | 206 | 215 | 203 | 215 | 62,000 |
2011/09/26 | 208 | 208 | 202 | 202 | 56,000 |
2011/09/22 | 207 | 208 | 206 | 208 | 74,000 |
2011/09/21 | 213 | 213 | 210 | 210 | 34,000 |
2011/09/20 | 214 | 214 | 211 | 211 | 23,000 |
2011/09/16 | 213 | 218 | 212 | 218 | 102,000 |
2011/09/15 | 211 | 213 | 211 | 212 | 36,000 |
2011/09/14 | 210 | 214 | 210 | 211 | 34,000 |
2011/09/13 | 209 | 213 | 209 | 212 | 39,000 |
2011/09/12 | 210 | 211 | 209 | 210 | 43,000 |
2011/09/09 | 213 | 215 | 213 | 214 | 85,000 |
2011/09/08 | 218 | 218 | 210 | 213 | 67,000 |
2011/09/07 | 214 | 216 | 213 | 216 | 41,000 |
2011/09/06 | 213 | 214 | 212 | 213 | 43,000 |
2011/09/05 | 215 | 215 | 211 | 213 | 45,000 |
2011/09/02 | 213 | 215 | 212 | 215 | 29,000 |
2011/09/01 | 213 | 215 | 213 | 215 | 51,000 |
2011/08/31 | 209 | 215 | 208 | 214 | 53,000 |
2011/08/30 | 212 | 213 | 211 | 212 | 37,000 |
2011/08/29 | 207 | 210 | 207 | 210 | 32,000 |
2011/08/26 | 205 | 208 | 205 | 208 | 39,000 |
2011/08/25 | 205 | 209 | 205 | 205 | 51,000 |
2011/08/24 | 210 | 210 | 204 | 205 | 39,000 |
2011/08/23 | 207 | 208 | 205 | 206 | 67,000 |
2011/08/22 | 206 | 208 | 204 | 205 | 43,000 |
2011/08/19 | 206 | 208 | 201 | 206 | 88,000 |
2011/08/18 | 215 | 217 | 210 | 211 | 120,000 |
2011/08/17 | 209 | 216 | 207 | 213 | 236,000 |
2011/08/16 | 205 | 205 | 203 | 203 | 31,000 |
2011/08/15 | 206 | 206 | 202 | 202 | 37,000 |
2011/08/12 | 206 | 206 | 200 | 201 | 43,000 |
2011/08/11 | 200 | 204 | 199 | 204 | 31,000 |
2011/08/10 | 204 | 205 | 199 | 201 | 61,000 |
2011/08/09 | 198 | 201 | 192 | 199 | 108,000 |
2011/08/08 | 201 | 202 | 193 | 199 | 53,000 |
2011/08/05 | 202 | 204 | 202 | 203 | 92,000 |
2011/08/04 | 212 | 213 | 210 | 210 | 47,000 |
2011/08/03 | 211 | 212 | 210 | 210 | 64,000 |
2011/08/02 | 215 | 215 | 213 | 213 | 60,000 |
2011/08/01 | 220 | 222 | 215 | 215 | 99,000 |
2011/07/29 | 215 | 221 | 212 | 212 | 65,000 |
2011/07/28 | 217 | 217 | 211 | 214 | 70,000 |
2011/07/27 | 220 | 220 | 217 | 219 | 57,000 |
2011/07/26 | 221 | 222 | 220 | 221 | 53,000 |
2011/07/25 | 225 | 225 | 222 | 222 | 36,000 |
2011/07/22 | 225 | 226 | 224 | 225 | 47,000 |
2011/07/21 | 227 | 227 | 225 | 225 | 13,000 |
2011/07/20 | 229 | 229 | 226 | 227 | 26,000 |
2011/07/19 | 227 | 228 | 225 | 228 | 45,000 |
2011/07/15 | 223 | 226 | 220 | 226 | 46,000 |
2011/07/14 | 224 | 226 | 223 | 223 | 77,000 |
2011/07/13 | 228 | 230 | 228 | 230 | 31,000 |
2011/07/12 | 230 | 230 | 226 | 229 | 55,000 |
2011/07/11 | 228 | 229 | 227 | 229 | 19,000 |
2011/07/08 | 229 | 229 | 227 | 228 | 73,000 |
2011/07/07 | 229 | 229 | 226 | 227 | 37,000 |
2011/07/06 | 224 | 226 | 224 | 226 | 42,000 |
2011/07/05 | 227 | 227 | 225 | 225 | 51,000 |
2011/07/04 | 225 | 227 | 225 | 227 | 41,000 |
2011/07/01 | 225 | 226 | 224 | 225 | 59,000 |
2011/06/30 | 222 | 224 | 221 | 224 | 37,000 |
2011/06/29 | 220 | 224 | 220 | 224 | 72,000 |
2011/06/28 | 223 | 223 | 220 | 220 | 31,000 |
2011/06/27 | 224 | 224 | 222 | 222 | 58,000 |
2011/06/24 | 219 | 222 | 219 | 222 | 33,000 |
2011/06/23 | 220 | 220 | 219 | 219 | 26,000 |
2011/06/22 | 216 | 220 | 216 | 220 | 46,000 |
2011/06/21 | 212 | 216 | 212 | 215 | 26,000 |
2011/06/20 | 214 | 218 | 214 | 215 | 36,000 |
2011/06/17 | 218 | 218 | 210 | 213 | 59,000 |
2011/06/16 | 218 | 218 | 215 | 215 | 72,000 |
2011/06/15 | 218 | 218 | 216 | 217 | 36,000 |
2011/06/14 | 214 | 218 | 214 | 217 | 43,000 |
2011/06/13 | 209 | 217 | 209 | 215 | 47,000 |
2011/06/10 | 214 | 218 | 212 | 212 | 127,000 |
2011/06/09 | 211 | 212 | 209 | 211 | 24,000 |
2011/06/08 | 208 | 212 | 208 | 211 | 26,000 |
2011/06/07 | 207 | 209 | 206 | 208 | 21,000 |
2011/06/06 | 206 | 209 | 206 | 207 | 137,000 |
2011/06/03 | 216 | 217 | 214 | 214 | 54,000 |
2011/06/02 | 216 | 218 | 215 | 217 | 46,000 |
2011/06/01 | 220 | 221 | 218 | 221 | 37,000 |
2011/05/31 | 218 | 222 | 217 | 220 | 71,000 |
2011/05/30 | 215 | 216 | 213 | 216 | 33,000 |
2011/05/27 | 213 | 217 | 213 | 216 | 33,000 |
2011/05/26 | 214 | 217 | 211 | 214 | 68,000 |
2011/05/25 | 215 | 215 | 211 | 211 | 56,000 |
2011/05/24 | 210 | 214 | 209 | 212 | 82,000 |
2011/05/23 | 216 | 216 | 211 | 212 | 96,000 |
2011/05/20 | 222 | 222 | 218 | 218 | 29,000 |
2011/05/19 | 222 | 222 | 220 | 220 | 51,000 |
2011/05/18 | 220 | 222 | 220 | 221 | 66,000 |
2011/05/17 | 222 | 222 | 218 | 219 | 61,000 |
2011/05/16 | 221 | 222 | 219 | 221 | 67,000 |
2011/05/13 | 228 | 228 | 222 | 225 | 105,000 |
2011/05/12 | 229 | 231 | 227 | 229 | 43,000 |
2011/05/11 | 230 | 232 | 229 | 229 | 61,000 |
2011/05/10 | 230 | 232 | 227 | 230 | 84,000 |
2011/05/09 | 233 | 233 | 230 | 230 | 57,000 |
2011/05/06 | 230 | 232 | 228 | 232 | 106,000 |
2011/05/02 | 231 | 233 | 229 | 232 | 169,000 |
2011/04/28 | 221 | 225 | 221 | 225 | 99,000 |
2011/04/27 | 221 | 224 | 221 | 221 | 83,000 |
2011/04/26 | 227 | 227 | 220 | 222 | 104,000 |
2011/04/25 | 228 | 230 | 224 | 226 | 129,000 |
2011/04/22 | 228 | 231 | 224 | 228 | 197,000 |
2011/04/21 | 231 | 232 | 219 | 226 | 794,000 |
2011/04/20 | 226 | 231 | 225 | 229 | 333,000 |
2011/04/19 | 226 | 234 | 225 | 228 | 668,000 |
2011/04/18 | 216 | 230 | 214 | 228 | 439,000 |
2011/04/15 | 219 | 225 | 215 | 218 | 216,000 |
2011/04/14 | 215 | 221 | 215 | 219 | 75,000 |
2011/04/13 | 212 | 218 | 212 | 216 | 47,000 |
2011/04/12 | 215 | 220 | 212 | 212 | 226,000 |
2011/04/11 | 214 | 218 | 214 | 216 | 44,000 |
2011/04/08 | 212 | 219 | 210 | 217 | 87,000 |
2011/04/07 | 219 | 221 | 212 | 214 | 98,000 |
2011/04/06 | 226 | 226 | 214 | 216 | 171,000 |
2011/04/05 | 232 | 233 | 225 | 226 | 166,000 |
2011/04/04 | 240 | 242 | 235 | 236 | 200,000 |
2011/04/01 | 234 | 235 | 230 | 230 | 110,000 |
2011/03/31 | 235 | 236 | 230 | 231 | 102,000 |
2011/03/30 | 231 | 237 | 230 | 236 | 119,000 |
2011/03/29 | 233 | 237 | 229 | 234 | 137,000 |
2011/03/28 | 232 | 233 | 228 | 233 | 130,000 |
2011/03/25 | 234 | 236 | 226 | 228 | 154,000 |
2011/03/24 | 221 | 229 | 221 | 227 | 131,000 |
2011/03/23 | 220 | 227 | 220 | 224 | 138,000 |
2011/03/22 | 218 | 225 | 215 | 222 | 135,000 |
2011/03/18 | 197 | 210 | 197 | 210 | 128,000 |
2011/03/17 | 180 | 200 | 180 | 194 | 149,000 |
2011/03/16 | 186 | 196 | 186 | 188 | 193,000 |
2011/03/15 | 213 | 216 | 177 | 185 | 209,000 |
2011/03/14 | 192 | 218 | 192 | 213 | 184,000 |
2011/03/11 | 227 | 230 | 224 | 224 | 236,000 |
2011/03/10 | 236 | 236 | 231 | 233 | 87,000 |
2011/03/09 | 237 | 241 | 237 | 237 | 49,000 |
2011/03/08 | 238 | 240 | 236 | 236 | 43,000 |
2011/03/07 | 243 | 243 | 236 | 236 | 64,000 |
2011/03/04 | 239 | 244 | 237 | 241 | 149,000 |
2011/03/03 | 235 | 235 | 232 | 234 | 47,000 |
2011/03/02 | 234 | 236 | 232 | 232 | 91,000 |
2011/03/01 | 235 | 241 | 235 | 240 | 84,000 |
2011/02/28 | 233 | 237 | 232 | 236 | 72,000 |
2011/02/25 | 227 | 232 | 226 | 231 | 75,000 |
2011/02/24 | 236 | 236 | 230 | 230 | 172,000 |
2011/02/23 | 242 | 245 | 239 | 239 | 97,000 |
2011/02/22 | 246 | 247 | 244 | 244 | 113,000 |
2011/02/21 | 248 | 248 | 244 | 247 | 68,000 |
2011/02/18 | 247 | 248 | 246 | 247 | 34,000 |
2011/02/17 | 247 | 248 | 245 | 248 | 75,000 |
2011/02/16 | 248 | 248 | 246 | 247 | 143,000 |
2011/02/15 | 248 | 251 | 248 | 248 | 158,000 |
2011/02/14 | 246 | 248 | 245 | 247 | 66,000 |
2011/02/10 | 243 | 244 | 242 | 243 | 92,000 |
2011/02/09 | 244 | 244 | 242 | 244 | 102,000 |
2011/02/08 | 245 | 245 | 242 | 244 | 99,000 |
2011/02/07 | 247 | 247 | 244 | 245 | 85,000 |
2011/02/04 | 243 | 244 | 240 | 243 | 160,000 |
2011/02/03 | 240 | 244 | 237 | 243 | 110,000 |
2011/02/02 | 239 | 241 | 238 | 240 | 218,000 |
2011/02/01 | 240 | 240 | 236 | 238 | 131,000 |
2011/01/31 | 238 | 244 | 235 | 239 | 278,000 |
2011/01/28 | 248 | 248 | 242 | 243 | 179,000 |
2011/01/27 | 242 | 247 | 239 | 247 | 522,000 |
2011/01/26 | 239 | 241 | 239 | 240 | 327,000 |
2011/01/25 | 232 | 238 | 231 | 237 | 201,000 |
2011/01/24 | 228 | 231 | 228 | 231 | 100,000 |
2011/01/21 | 231 | 232 | 228 | 228 | 190,000 |
2011/01/20 | 230 | 230 | 228 | 230 | 171,000 |
2011/01/19 | 231 | 232 | 229 | 230 | 117,000 |
2011/01/18 | 224 | 233 | 224 | 230 | 272,000 |
2011/01/17 | 223 | 227 | 223 | 225 | 121,000 |
2011/01/14 | 222 | 225 | 220 | 222 | 117,000 |
2011/01/13 | 222 | 224 | 220 | 222 | 139,000 |
2011/01/12 | 223 | 227 | 222 | 223 | 157,000 |
2011/01/11 | 221 | 225 | 218 | 223 | 150,000 |
2011/01/07 | 225 | 226 | 222 | 223 | 146,000 |
2011/01/06 | 219 | 225 | 219 | 224 | 195,000 |
2011/01/05 | 218 | 218 | 216 | 218 | 55,000 |
2011/01/04 | 217 | 218 | 216 | 217 | 94,000 |