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 |
---|---|---|---|---|---|
2012/12/28 | 206 | 211 | 205 | 205 | 101,000 |
2012/12/27 | 201 | 204 | 201 | 204 | 68,000 |
2012/12/26 | 203 | 203 | 200 | 200 | 47,000 |
2012/12/25 | 201 | 202 | 195 | 201 | 79,000 |
2012/12/21 | 200 | 202 | 199 | 199 | 56,000 |
2012/12/20 | 202 | 202 | 200 | 201 | 51,000 |
2012/12/19 | 199 | 203 | 199 | 202 | 71,000 |
2012/12/18 | 200 | 203 | 198 | 198 | 50,000 |
2012/12/17 | 204 | 204 | 198 | 200 | 49,000 |
2012/12/14 | 196 | 202 | 196 | 201 | 125,000 |
2012/12/13 | 197 | 200 | 197 | 198 | 55,000 |
2012/12/12 | 200 | 200 | 198 | 200 | 33,000 |
2012/12/11 | 198 | 198 | 196 | 198 | 13,000 |
2012/12/10 | 199 | 199 | 196 | 197 | 25,000 |
2012/12/07 | 198 | 199 | 197 | 197 | 11,000 |
2012/12/06 | 198 | 198 | 196 | 198 | 62,000 |
2012/12/05 | 195 | 196 | 192 | 196 | 39,000 |
2012/12/04 | 195 | 195 | 192 | 195 | 32,000 |
2012/12/03 | 196 | 196 | 192 | 195 | 47,000 |
2012/11/30 | 196 | 197 | 192 | 192 | 66,000 |
2012/11/29 | 196 | 199 | 195 | 197 | 78,000 |
2012/11/28 | 197 | 198 | 194 | 198 | 63,000 |
2012/11/27 | 195 | 198 | 193 | 198 | 55,000 |
2012/11/26 | 193 | 194 | 192 | 194 | 71,000 |
2012/11/22 | 190 | 192 | 190 | 192 | 41,000 |
2012/11/21 | 193 | 193 | 191 | 191 | 30,000 |
2012/11/20 | 188 | 191 | 188 | 190 | 33,000 |
2012/11/19 | 186 | 189 | 186 | 189 | 49,000 |
2012/11/16 | 184 | 186 | 184 | 186 | 23,000 |
2012/11/15 | 182 | 185 | 181 | 185 | 23,000 |
2012/11/14 | 183 | 184 | 183 | 183 | 8,000 |
2012/11/13 | 184 | 186 | 183 | 184 | 46,000 |
2012/11/12 | 184 | 185 | 182 | 182 | 21,000 |
2012/11/09 | 186 | 186 | 184 | 184 | 25,000 |
2012/11/08 | 187 | 187 | 183 | 184 | 20,000 |
2012/11/07 | 188 | 189 | 186 | 188 | 20,000 |
2012/11/06 | 190 | 190 | 188 | 189 | 5,000 |
2012/11/05 | 190 | 191 | 189 | 190 | 14,000 |
2012/11/02 | 191 | 191 | 190 | 191 | 30,000 |
2012/11/01 | 190 | 191 | 188 | 190 | 22,000 |
2012/10/31 | 184 | 191 | 184 | 189 | 54,000 |
2012/10/30 | 187 | 190 | 186 | 186 | 30,000 |
2012/10/29 | 190 | 190 | 188 | 190 | 13,000 |
2012/10/26 | 190 | 190 | 185 | 190 | 35,000 |
2012/10/25 | 185 | 190 | 184 | 190 | 31,000 |
2012/10/24 | 184 | 187 | 184 | 187 | 15,000 |
2012/10/23 | 186 | 187 | 186 | 187 | 14,000 |
2012/10/22 | 184 | 188 | 183 | 188 | 34,000 |
2012/10/19 | 186 | 190 | 184 | 190 | 34,000 |
2012/10/18 | 181 | 187 | 181 | 186 | 26,000 |
2012/10/17 | 182 | 183 | 181 | 183 | 23,000 |
2012/10/16 | 178 | 180 | 177 | 179 | 31,000 |
2012/10/15 | 177 | 180 | 176 | 179 | 27,000 |
2012/10/12 | 179 | 179 | 175 | 175 | 24,000 |
2012/10/11 | 177 | 178 | 176 | 176 | 23,000 |
2012/10/10 | 182 | 182 | 178 | 178 | 34,000 |
2012/10/09 | 183 | 188 | 182 | 182 | 45,000 |
2012/10/05 | 186 | 186 | 185 | 186 | 30,000 |
2012/10/04 | 183 | 186 | 181 | 182 | 30,000 |
2012/10/03 | 186 | 187 | 183 | 183 | 31,000 |
2012/10/02 | 187 | 189 | 186 | 186 | 26,000 |
2012/10/01 | 190 | 190 | 188 | 190 | 31,000 |
2012/09/28 | 188 | 189 | 186 | 188 | 37,000 |
2012/09/27 | 191 | 194 | 191 | 192 | 51,000 |
2012/09/26 | 191 | 192 | 189 | 191 | 73,000 |
2012/09/25 | 189 | 194 | 189 | 194 | 92,000 |
2012/09/24 | 187 | 189 | 187 | 189 | 14,000 |
2012/09/21 | 189 | 191 | 187 | 188 | 35,000 |
2012/09/20 | 189 | 193 | 187 | 187 | 56,000 |
2012/09/19 | 190 | 191 | 188 | 191 | 46,000 |
2012/09/18 | 184 | 189 | 184 | 189 | 46,000 |
2012/09/14 | 181 | 184 | 181 | 184 | 154,000 |
2012/09/13 | 181 | 184 | 180 | 183 | 32,000 |
2012/09/12 | 181 | 184 | 181 | 183 | 23,000 |
2012/09/11 | 182 | 183 | 177 | 180 | 99,000 |
2012/09/10 | 185 | 186 | 185 | 186 | 10,000 |
2012/09/07 | 183 | 186 | 183 | 185 | 31,000 |
2012/09/06 | 182 | 183 | 181 | 181 | 34,000 |
2012/09/05 | 185 | 185 | 184 | 184 | 26,000 |
2012/09/04 | 187 | 187 | 186 | 186 | 43,000 |
2012/09/03 | 189 | 189 | 187 | 187 | 31,000 |
2012/08/31 | 186 | 188 | 186 | 187 | 28,000 |
2012/08/30 | 190 | 190 | 188 | 188 | 15,000 |
2012/08/29 | 192 | 192 | 191 | 191 | 13,000 |
2012/08/28 | 193 | 193 | 190 | 191 | 43,000 |
2012/08/27 | 198 | 198 | 193 | 193 | 53,000 |
2012/08/24 | 198 | 198 | 195 | 198 | 39,000 |
2012/08/23 | 196 | 198 | 195 | 198 | 23,000 |
2012/08/22 | 198 | 199 | 196 | 198 | 50,000 |
2012/08/21 | 200 | 201 | 199 | 201 | 24,000 |
2012/08/20 | 200 | 201 | 198 | 199 | 24,000 |
2012/08/17 | 198 | 200 | 197 | 200 | 36,000 |
2012/08/16 | 198 | 198 | 197 | 198 | 38,000 |
2012/08/15 | 196 | 197 | 194 | 194 | 30,000 |
2012/08/14 | 193 | 197 | 193 | 195 | 42,000 |
2012/08/13 | 193 | 193 | 191 | 192 | 17,000 |
2012/08/10 | 192 | 193 | 192 | 193 | 22,000 |
2012/08/09 | 194 | 195 | 192 | 195 | 24,000 |
2012/08/08 | 192 | 194 | 190 | 194 | 48,000 |
2012/08/07 | 189 | 191 | 188 | 189 | 20,000 |
2012/08/06 | 188 | 190 | 188 | 189 | 19,000 |
2012/08/03 | 188 | 190 | 188 | 188 | 36,000 |
2012/08/02 | 192 | 194 | 192 | 192 | 20,000 |
2012/08/01 | 195 | 196 | 192 | 194 | 31,000 |
2012/07/31 | 195 | 196 | 194 | 194 | 16,000 |
2012/07/30 | 193 | 197 | 193 | 197 | 23,000 |
2012/07/27 | 195 | 196 | 194 | 194 | 14,000 |
2012/07/26 | 194 | 194 | 189 | 194 | 39,000 |
2012/07/25 | 190 | 192 | 190 | 190 | 28,000 |
2012/07/24 | 190 | 194 | 190 | 190 | 49,000 |
2012/07/23 | 190 | 195 | 188 | 188 | 53,000 |
2012/07/20 | 194 | 194 | 190 | 190 | 45,000 |
2012/07/19 | 194 | 197 | 194 | 195 | 29,000 |
2012/07/18 | 195 | 196 | 192 | 192 | 27,000 |
2012/07/17 | 195 | 196 | 193 | 193 | 28,000 |
2012/07/13 | 195 | 197 | 195 | 195 | 32,000 |
2012/07/12 | 196 | 198 | 195 | 195 | 26,000 |
2012/07/11 | 197 | 198 | 196 | 196 | 32,000 |
2012/07/10 | 202 | 203 | 198 | 198 | 40,000 |
2012/07/09 | 204 | 204 | 201 | 201 | 21,000 |
2012/07/06 | 206 | 207 | 202 | 202 | 62,000 |
2012/07/05 | 205 | 206 | 202 | 203 | 36,000 |
2012/07/04 | 200 | 204 | 200 | 204 | 37,000 |
2012/07/03 | 201 | 202 | 201 | 202 | 36,000 |
2012/07/02 | 204 | 204 | 197 | 197 | 50,000 |
2012/06/29 | 197 | 200 | 197 | 200 | 66,000 |
2012/06/28 | 196 | 198 | 196 | 196 | 38,000 |
2012/06/27 | 198 | 198 | 195 | 195 | 23,000 |
2012/06/26 | 195 | 196 | 194 | 195 | 47,000 |
2012/06/25 | 199 | 199 | 193 | 193 | 39,000 |
2012/06/22 | 197 | 199 | 196 | 197 | 24,000 |
2012/06/21 | 196 | 199 | 196 | 198 | 26,000 |
2012/06/20 | 192 | 195 | 192 | 194 | 16,000 |
2012/06/19 | 192 | 195 | 192 | 192 | 33,000 |
2012/06/18 | 196 | 196 | 192 | 193 | 89,000 |
2012/06/15 | 195 | 196 | 186 | 186 | 123,000 |
2012/06/14 | 199 | 199 | 196 | 196 | 52,000 |
2012/06/13 | 199 | 201 | 195 | 199 | 68,000 |
2012/06/12 | 196 | 199 | 195 | 197 | 54,000 |
2012/06/11 | 199 | 201 | 197 | 198 | 48,000 |
2012/06/08 | 195 | 200 | 195 | 199 | 132,000 |
2012/06/07 | 194 | 198 | 193 | 198 | 53,000 |
2012/06/06 | 191 | 196 | 191 | 196 | 38,000 |
2012/06/05 | 188 | 191 | 186 | 191 | 41,000 |
2012/06/04 | 190 | 191 | 185 | 185 | 86,000 |
2012/06/01 | 194 | 194 | 191 | 194 | 45,000 |
2012/05/31 | 191 | 195 | 191 | 195 | 67,000 |
2012/05/30 | 193 | 196 | 193 | 196 | 58,000 |
2012/05/29 | 195 | 196 | 194 | 196 | 25,000 |
2012/05/28 | 200 | 200 | 194 | 194 | 39,000 |
2012/05/25 | 200 | 200 | 196 | 197 | 27,000 |
2012/05/24 | 198 | 199 | 196 | 199 | 39,000 |
2012/05/23 | 201 | 201 | 195 | 197 | 73,000 |
2012/05/22 | 198 | 201 | 198 | 199 | 23,000 |
2012/05/21 | 196 | 200 | 196 | 198 | 45,000 |
2012/05/18 | 195 | 195 | 192 | 195 | 83,000 |
2012/05/17 | 196 | 201 | 196 | 198 | 88,000 |
2012/05/16 | 196 | 197 | 193 | 195 | 58,000 |
2012/05/15 | 189 | 194 | 187 | 194 | 76,000 |
2012/05/14 | 195 | 196 | 192 | 194 | 40,000 |
2012/05/11 | 201 | 201 | 198 | 198 | 37,000 |
2012/05/10 | 198 | 199 | 197 | 199 | 32,000 |
2012/05/09 | 200 | 201 | 199 | 199 | 49,000 |
2012/05/08 | 201 | 203 | 200 | 203 | 34,000 |
2012/05/07 | 201 | 203 | 201 | 201 | 42,000 |
2012/05/02 | 205 | 205 | 201 | 204 | 65,000 |
2012/05/01 | 207 | 207 | 203 | 203 | 45,000 |
2012/04/27 | 208 | 208 | 205 | 206 | 52,000 |
2012/04/26 | 206 | 209 | 205 | 208 | 83,000 |
2012/04/25 | 207 | 209 | 203 | 204 | 135,000 |
2012/04/24 | 209 | 209 | 206 | 206 | 66,000 |
2012/04/23 | 211 | 212 | 210 | 210 | 33,000 |
2012/04/20 | 212 | 213 | 212 | 212 | 26,000 |
2012/04/19 | 215 | 215 | 213 | 213 | 30,000 |
2012/04/18 | 213 | 218 | 213 | 213 | 81,000 |
2012/04/17 | 214 | 215 | 214 | 215 | 17,000 |
2012/04/16 | 213 | 216 | 213 | 214 | 35,000 |
2012/04/13 | 210 | 219 | 209 | 219 | 86,000 |
2012/04/12 | 211 | 211 | 210 | 211 | 25,000 |
2012/04/11 | 209 | 211 | 207 | 210 | 54,000 |
2012/04/10 | 210 | 211 | 209 | 209 | 66,000 |
2012/04/09 | 213 | 214 | 212 | 212 | 27,000 |
2012/04/06 | 214 | 214 | 210 | 213 | 38,000 |
2012/04/05 | 209 | 213 | 209 | 213 | 70,000 |
2012/04/04 | 217 | 217 | 212 | 215 | 79,000 |
2012/04/03 | 217 | 218 | 216 | 217 | 61,000 |
2012/04/02 | 222 | 222 | 219 | 219 | 82,000 |
2012/03/30 | 223 | 224 | 222 | 222 | 35,000 |
2012/03/29 | 223 | 224 | 220 | 223 | 96,000 |
2012/03/28 | 223 | 225 | 223 | 225 | 65,000 |
2012/03/27 | 225 | 229 | 224 | 229 | 113,000 |
2012/03/26 | 226 | 226 | 223 | 223 | 72,000 |
2012/03/23 | 224 | 226 | 223 | 226 | 53,000 |
2012/03/22 | 226 | 227 | 224 | 224 | 45,000 |
2012/03/21 | 225 | 227 | 223 | 224 | 122,000 |
2012/03/19 | 225 | 229 | 225 | 225 | 95,000 |
2012/03/16 | 227 | 227 | 224 | 224 | 63,000 |
2012/03/15 | 224 | 226 | 224 | 226 | 26,000 |
2012/03/14 | 224 | 227 | 223 | 223 | 83,000 |
2012/03/13 | 222 | 224 | 222 | 222 | 85,000 |
2012/03/12 | 227 | 227 | 222 | 222 | 54,000 |
2012/03/09 | 226 | 228 | 225 | 227 | 166,000 |
2012/03/08 | 223 | 225 | 223 | 224 | 45,000 |
2012/03/07 | 221 | 223 | 221 | 222 | 43,000 |
2012/03/06 | 223 | 223 | 220 | 221 | 81,000 |
2012/03/05 | 225 | 226 | 223 | 223 | 26,000 |
2012/03/02 | 223 | 228 | 222 | 225 | 82,000 |
2012/03/01 | 228 | 228 | 223 | 225 | 111,000 |
2012/02/29 | 230 | 230 | 227 | 229 | 80,000 |
2012/02/28 | 228 | 228 | 225 | 228 | 68,000 |
2012/02/27 | 230 | 230 | 228 | 230 | 68,000 |
2012/02/24 | 229 | 230 | 227 | 228 | 100,000 |
2012/02/23 | 229 | 229 | 226 | 229 | 67,000 |
2012/02/22 | 227 | 229 | 226 | 229 | 118,000 |
2012/02/21 | 225 | 227 | 225 | 225 | 27,000 |
2012/02/20 | 230 | 230 | 226 | 226 | 59,000 |
2012/02/17 | 229 | 229 | 226 | 227 | 82,000 |
2012/02/16 | 227 | 227 | 225 | 226 | 50,000 |
2012/02/15 | 225 | 228 | 225 | 226 | 100,000 |
2012/02/14 | 223 | 227 | 222 | 227 | 59,000 |
2012/02/13 | 222 | 223 | 222 | 222 | 35,000 |
2012/02/10 | 222 | 224 | 222 | 222 | 75,000 |
2012/02/09 | 223 | 224 | 222 | 222 | 101,000 |
2012/02/08 | 219 | 223 | 218 | 223 | 127,000 |
2012/02/07 | 218 | 218 | 216 | 217 | 67,000 |
2012/02/06 | 217 | 218 | 214 | 218 | 90,000 |
2012/02/03 | 214 | 214 | 212 | 212 | 52,000 |
2012/02/02 | 219 | 219 | 215 | 215 | 59,000 |
2012/02/01 | 213 | 220 | 213 | 220 | 92,000 |
2012/01/31 | 217 | 219 | 216 | 218 | 66,000 |
2012/01/30 | 216 | 217 | 214 | 216 | 41,000 |
2012/01/27 | 218 | 219 | 216 | 216 | 49,000 |
2012/01/26 | 220 | 221 | 219 | 219 | 70,000 |
2012/01/25 | 218 | 220 | 217 | 218 | 183,000 |
2012/01/24 | 217 | 221 | 217 | 219 | 154,000 |
2012/01/23 | 215 | 218 | 214 | 217 | 69,000 |
2012/01/20 | 215 | 217 | 213 | 215 | 85,000 |
2012/01/19 | 215 | 216 | 212 | 214 | 51,000 |
2012/01/18 | 216 | 216 | 211 | 213 | 83,000 |
2012/01/17 | 210 | 216 | 210 | 215 | 118,000 |
2012/01/16 | 209 | 210 | 206 | 210 | 26,000 |
2012/01/13 | 208 | 209 | 208 | 209 | 25,000 |
2012/01/12 | 210 | 211 | 206 | 206 | 29,000 |
2012/01/11 | 212 | 212 | 209 | 210 | 27,000 |
2012/01/10 | 209 | 210 | 208 | 209 | 46,000 |
2012/01/06 | 208 | 210 | 206 | 206 | 32,000 |
2012/01/05 | 212 | 212 | 209 | 209 | 23,000 |
2012/01/04 | 208 | 213 | 207 | 212 | 113,000 |