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 |
|---|---|---|---|---|---|
| 2013/12/30 | 218 | 219 | 216 | 219 | 186,000 |
| 2013/12/27 | 216 | 218 | 215 | 218 | 177,000 |
| 2013/12/26 | 215 | 216 | 213 | 215 | 127,000 |
| 2013/12/25 | 211 | 214 | 210 | 214 | 191,000 |
| 2013/12/24 | 214 | 214 | 211 | 212 | 176,000 |
| 2013/12/20 | 213 | 216 | 213 | 215 | 241,000 |
| 2013/12/19 | 216 | 217 | 215 | 217 | 186,000 |
| 2013/12/18 | 214 | 217 | 214 | 217 | 163,000 |
| 2013/12/17 | 215 | 216 | 214 | 216 | 92,000 |
| 2013/12/16 | 217 | 217 | 214 | 214 | 101,000 |
| 2013/12/13 | 215 | 218 | 215 | 217 | 246,000 |
| 2013/12/12 | 217 | 217 | 216 | 216 | 60,000 |
| 2013/12/11 | 218 | 220 | 218 | 218 | 118,000 |
| 2013/12/10 | 219 | 220 | 218 | 219 | 86,000 |
| 2013/12/09 | 220 | 220 | 218 | 218 | 77,000 |
| 2013/12/06 | 217 | 220 | 216 | 220 | 118,000 |
| 2013/12/05 | 218 | 220 | 217 | 218 | 100,000 |
| 2013/12/04 | 218 | 218 | 217 | 217 | 69,000 |
| 2013/12/03 | 219 | 220 | 218 | 219 | 81,000 |
| 2013/12/02 | 218 | 219 | 217 | 218 | 82,000 |
| 2013/11/29 | 218 | 219 | 217 | 218 | 94,000 |
| 2013/11/28 | 218 | 219 | 217 | 219 | 107,000 |
| 2013/11/27 | 215 | 219 | 215 | 217 | 82,000 |
| 2013/11/26 | 219 | 219 | 214 | 217 | 203,000 |
| 2013/11/25 | 219 | 219 | 218 | 218 | 76,000 |
| 2013/11/22 | 217 | 219 | 216 | 217 | 139,000 |
| 2013/11/21 | 214 | 217 | 214 | 217 | 122,000 |
| 2013/11/20 | 216 | 216 | 214 | 215 | 92,000 |
| 2013/11/19 | 215 | 216 | 214 | 215 | 100,000 |
| 2013/11/18 | 215 | 216 | 214 | 214 | 165,000 |
| 2013/11/15 | 215 | 216 | 213 | 215 | 164,000 |
| 2013/11/14 | 214 | 215 | 213 | 214 | 117,000 |
| 2013/11/13 | 215 | 215 | 213 | 213 | 68,000 |
| 2013/11/12 | 214 | 216 | 212 | 215 | 84,000 |
| 2013/11/11 | 215 | 216 | 212 | 213 | 75,000 |
| 2013/11/08 | 216 | 216 | 212 | 213 | 107,000 |
| 2013/11/07 | 219 | 219 | 215 | 217 | 60,000 |
| 2013/11/06 | 217 | 218 | 216 | 218 | 51,000 |
| 2013/11/05 | 216 | 219 | 214 | 218 | 84,000 |
| 2013/11/01 | 216 | 219 | 215 | 217 | 93,000 |
| 2013/10/31 | 218 | 220 | 218 | 220 | 45,000 |
| 2013/10/30 | 219 | 219 | 217 | 218 | 96,000 |
| 2013/10/29 | 220 | 220 | 215 | 216 | 41,000 |
| 2013/10/28 | 221 | 221 | 219 | 220 | 54,000 |
| 2013/10/25 | 222 | 223 | 220 | 220 | 43,000 |
| 2013/10/24 | 223 | 224 | 221 | 223 | 34,000 |
| 2013/10/23 | 224 | 225 | 223 | 223 | 39,000 |
| 2013/10/22 | 225 | 225 | 223 | 225 | 49,000 |
| 2013/10/21 | 223 | 225 | 222 | 224 | 76,000 |
| 2013/10/18 | 222 | 222 | 220 | 221 | 42,000 |
| 2013/10/17 | 220 | 222 | 220 | 222 | 23,000 |
| 2013/10/16 | 219 | 221 | 217 | 220 | 69,000 |
| 2013/10/15 | 221 | 221 | 217 | 220 | 51,000 |
| 2013/10/11 | 219 | 220 | 218 | 220 | 66,000 |
| 2013/10/10 | 215 | 215 | 213 | 215 | 38,000 |
| 2013/10/09 | 213 | 216 | 213 | 216 | 64,000 |
| 2013/10/08 | 213 | 216 | 212 | 213 | 55,000 |
| 2013/10/07 | 212 | 214 | 212 | 213 | 56,000 |
| 2013/10/04 | 215 | 215 | 211 | 212 | 49,000 |
| 2013/10/03 | 214 | 222 | 214 | 216 | 91,000 |
| 2013/10/02 | 224 | 224 | 217 | 217 | 106,000 |
| 2013/10/01 | 224 | 225 | 220 | 223 | 112,000 |
| 2013/09/30 | 226 | 226 | 220 | 225 | 170,000 |
| 2013/09/27 | 229 | 229 | 226 | 228 | 126,000 |
| 2013/09/26 | 225 | 227 | 224 | 227 | 87,000 |
| 2013/09/25 | 227 | 227 | 224 | 227 | 107,000 |
| 2013/09/24 | 225 | 228 | 224 | 227 | 86,000 |
| 2013/09/20 | 227 | 228 | 225 | 227 | 56,000 |
| 2013/09/19 | 223 | 228 | 221 | 228 | 105,000 |
| 2013/09/18 | 224 | 224 | 223 | 223 | 42,000 |
| 2013/09/17 | 222 | 223 | 220 | 222 | 136,000 |
| 2013/09/13 | 218 | 220 | 217 | 219 | 179,000 |
| 2013/09/12 | 219 | 219 | 218 | 219 | 34,000 |
| 2013/09/11 | 217 | 220 | 217 | 219 | 97,000 |
| 2013/09/10 | 217 | 217 | 215 | 216 | 83,000 |
| 2013/09/09 | 215 | 217 | 214 | 215 | 71,000 |
| 2013/09/06 | 211 | 211 | 210 | 210 | 57,000 |
| 2013/09/05 | 213 | 213 | 208 | 209 | 73,000 |
| 2013/09/04 | 212 | 212 | 211 | 212 | 38,000 |
| 2013/09/03 | 210 | 211 | 209 | 211 | 96,000 |
| 2013/09/02 | 207 | 208 | 207 | 207 | 52,000 |
| 2013/08/30 | 206 | 208 | 205 | 205 | 100,000 |
| 2013/08/29 | 208 | 208 | 205 | 205 | 47,000 |
| 2013/08/28 | 207 | 209 | 205 | 205 | 93,000 |
| 2013/08/27 | 212 | 212 | 210 | 211 | 33,000 |
| 2013/08/26 | 213 | 214 | 212 | 214 | 46,000 |
| 2013/08/23 | 210 | 212 | 209 | 211 | 88,000 |
| 2013/08/22 | 209 | 211 | 208 | 209 | 65,000 |
| 2013/08/21 | 213 | 213 | 210 | 210 | 87,000 |
| 2013/08/20 | 216 | 217 | 213 | 213 | 60,000 |
| 2013/08/19 | 218 | 218 | 216 | 217 | 27,000 |
| 2013/08/16 | 219 | 219 | 216 | 216 | 56,000 |
| 2013/08/15 | 216 | 220 | 216 | 218 | 115,000 |
| 2013/08/14 | 223 | 226 | 218 | 219 | 171,000 |
| 2013/08/13 | 221 | 224 | 221 | 223 | 49,000 |
| 2013/08/12 | 223 | 224 | 222 | 222 | 23,000 |
| 2013/08/09 | 226 | 227 | 223 | 225 | 107,000 |
| 2013/08/08 | 225 | 231 | 225 | 227 | 170,000 |
| 2013/08/07 | 223 | 229 | 222 | 226 | 140,000 |
| 2013/08/06 | 220 | 222 | 218 | 222 | 30,000 |
| 2013/08/05 | 218 | 221 | 217 | 221 | 39,000 |
| 2013/08/02 | 219 | 220 | 215 | 220 | 77,000 |
| 2013/08/01 | 216 | 216 | 214 | 215 | 136,000 |
| 2013/07/31 | 219 | 224 | 219 | 221 | 109,000 |
| 2013/07/30 | 218 | 224 | 218 | 224 | 95,000 |
| 2013/07/29 | 224 | 226 | 220 | 220 | 91,000 |
| 2013/07/26 | 231 | 231 | 227 | 227 | 100,000 |
| 2013/07/25 | 229 | 233 | 228 | 231 | 104,000 |
| 2013/07/24 | 233 | 234 | 229 | 230 | 88,000 |
| 2013/07/23 | 228 | 232 | 227 | 230 | 86,000 |
| 2013/07/22 | 230 | 230 | 225 | 227 | 63,000 |
| 2013/07/19 | 231 | 231 | 222 | 228 | 174,000 |
| 2013/07/18 | 230 | 233 | 228 | 230 | 115,000 |
| 2013/07/17 | 227 | 231 | 225 | 231 | 143,000 |
| 2013/07/16 | 230 | 232 | 228 | 228 | 116,000 |
| 2013/07/12 | 228 | 230 | 227 | 228 | 139,000 |
| 2013/07/11 | 221 | 227 | 221 | 226 | 95,000 |
| 2013/07/10 | 219 | 223 | 218 | 220 | 59,000 |
| 2013/07/09 | 219 | 222 | 217 | 219 | 62,000 |
| 2013/07/08 | 225 | 226 | 215 | 215 | 134,000 |
| 2013/07/05 | 217 | 221 | 217 | 221 | 77,000 |
| 2013/07/04 | 214 | 217 | 214 | 216 | 46,000 |
| 2013/07/03 | 218 | 218 | 216 | 217 | 90,000 |
| 2013/07/02 | 218 | 218 | 214 | 217 | 55,000 |
| 2013/07/01 | 217 | 218 | 215 | 217 | 50,000 |
| 2013/06/28 | 211 | 217 | 211 | 217 | 94,000 |
| 2013/06/27 | 210 | 212 | 207 | 210 | 84,000 |
| 2013/06/26 | 215 | 215 | 210 | 210 | 28,000 |
| 2013/06/25 | 212 | 215 | 210 | 215 | 59,000 |
| 2013/06/24 | 211 | 214 | 210 | 212 | 83,000 |
| 2013/06/21 | 208 | 214 | 204 | 206 | 214,000 |
| 2013/06/20 | 217 | 217 | 212 | 212 | 51,000 |
| 2013/06/19 | 214 | 219 | 214 | 217 | 66,000 |
| 2013/06/18 | 212 | 215 | 211 | 214 | 40,000 |
| 2013/06/17 | 204 | 211 | 204 | 211 | 64,000 |
| 2013/06/14 | 203 | 206 | 203 | 204 | 185,000 |
| 2013/06/13 | 204 | 208 | 201 | 201 | 72,000 |
| 2013/06/12 | 203 | 208 | 203 | 206 | 33,000 |
| 2013/06/11 | 208 | 213 | 208 | 209 | 66,000 |
| 2013/06/10 | 207 | 212 | 207 | 211 | 87,000 |
| 2013/06/07 | 203 | 204 | 199 | 203 | 157,000 |
| 2013/06/06 | 208 | 212 | 205 | 206 | 80,000 |
| 2013/06/05 | 215 | 217 | 208 | 208 | 74,000 |
| 2013/06/04 | 211 | 215 | 206 | 215 | 129,000 |
| 2013/06/03 | 215 | 217 | 213 | 214 | 138,000 |
| 2013/05/31 | 217 | 220 | 216 | 218 | 75,000 |
| 2013/05/30 | 221 | 222 | 214 | 216 | 189,000 |
| 2013/05/29 | 218 | 227 | 218 | 223 | 163,000 |
| 2013/05/28 | 214 | 219 | 211 | 217 | 134,000 |
| 2013/05/27 | 220 | 223 | 215 | 219 | 143,000 |
| 2013/05/24 | 224 | 231 | 221 | 225 | 286,000 |
| 2013/05/23 | 238 | 241 | 223 | 223 | 315,000 |
| 2013/05/22 | 245 | 249 | 238 | 239 | 427,000 |
| 2013/05/21 | 235 | 238 | 233 | 237 | 244,000 |
| 2013/05/20 | 230 | 235 | 229 | 233 | 314,000 |
| 2013/05/17 | 225 | 228 | 223 | 228 | 286,000 |
| 2013/05/16 | 226 | 228 | 218 | 228 | 372,000 |
| 2013/05/15 | 222 | 226 | 221 | 221 | 191,000 |
| 2013/05/14 | 220 | 222 | 219 | 220 | 160,000 |
| 2013/05/13 | 221 | 224 | 220 | 221 | 127,000 |
| 2013/05/10 | 222 | 223 | 218 | 219 | 187,000 |
| 2013/05/09 | 222 | 224 | 219 | 220 | 138,000 |
| 2013/05/08 | 221 | 225 | 220 | 222 | 196,000 |
| 2013/05/07 | 220 | 222 | 218 | 219 | 224,000 |
| 2013/05/02 | 219 | 220 | 217 | 217 | 60,000 |
| 2013/05/01 | 221 | 221 | 216 | 217 | 110,000 |
| 2013/04/30 | 223 | 224 | 219 | 220 | 88,000 |
| 2013/04/26 | 227 | 228 | 221 | 221 | 149,000 |
| 2013/04/25 | 234 | 234 | 225 | 227 | 303,000 |
| 2013/04/24 | 224 | 237 | 222 | 232 | 1,018,000 |
| 2013/04/23 | 213 | 222 | 212 | 220 | 263,000 |
| 2013/04/22 | 210 | 213 | 210 | 211 | 69,000 |
| 2013/04/19 | 212 | 214 | 210 | 210 | 64,000 |
| 2013/04/18 | 214 | 215 | 212 | 212 | 43,000 |
| 2013/04/17 | 212 | 215 | 211 | 213 | 82,000 |
| 2013/04/16 | 209 | 213 | 209 | 212 | 90,000 |
| 2013/04/15 | 214 | 214 | 213 | 213 | 30,000 |
| 2013/04/12 | 215 | 216 | 213 | 213 | 116,000 |
| 2013/04/11 | 212 | 215 | 212 | 214 | 105,000 |
| 2013/04/10 | 212 | 213 | 210 | 212 | 60,000 |
| 2013/04/09 | 211 | 212 | 208 | 212 | 111,000 |
| 2013/04/08 | 213 | 215 | 210 | 214 | 151,000 |
| 2013/04/05 | 210 | 213 | 208 | 213 | 148,000 |
| 2013/04/04 | 200 | 205 | 200 | 205 | 46,000 |
| 2013/04/03 | 198 | 204 | 198 | 204 | 104,000 |
| 2013/04/02 | 201 | 201 | 197 | 200 | 91,000 |
| 2013/04/01 | 208 | 208 | 204 | 204 | 91,000 |
| 2013/03/29 | 209 | 209 | 205 | 205 | 93,000 |
| 2013/03/28 | 212 | 212 | 209 | 209 | 26,000 |
| 2013/03/27 | 212 | 212 | 209 | 211 | 95,000 |
| 2013/03/26 | 212 | 214 | 210 | 213 | 100,000 |
| 2013/03/25 | 212 | 213 | 211 | 211 | 111,000 |
| 2013/03/22 | 214 | 214 | 210 | 210 | 121,000 |
| 2013/03/21 | 212 | 215 | 212 | 213 | 171,000 |
| 2013/03/19 | 213 | 216 | 212 | 212 | 151,000 |
| 2013/03/18 | 213 | 216 | 212 | 213 | 102,000 |
| 2013/03/15 | 214 | 216 | 211 | 212 | 148,000 |
| 2013/03/14 | 213 | 216 | 211 | 211 | 97,000 |
| 2013/03/13 | 213 | 218 | 212 | 212 | 108,000 |
| 2013/03/12 | 220 | 220 | 213 | 213 | 98,000 |
| 2013/03/11 | 218 | 218 | 216 | 216 | 86,000 |
| 2013/03/08 | 211 | 216 | 211 | 215 | 229,000 |
| 2013/03/07 | 212 | 215 | 210 | 211 | 130,000 |
| 2013/03/06 | 211 | 211 | 209 | 209 | 52,000 |
| 2013/03/05 | 211 | 211 | 208 | 210 | 42,000 |
| 2013/03/04 | 211 | 211 | 208 | 208 | 68,000 |
| 2013/03/01 | 209 | 210 | 207 | 208 | 37,000 |
| 2013/02/28 | 206 | 209 | 205 | 209 | 59,000 |
| 2013/02/27 | 208 | 208 | 205 | 205 | 39,000 |
| 2013/02/26 | 210 | 210 | 206 | 208 | 82,000 |
| 2013/02/25 | 208 | 212 | 208 | 210 | 59,000 |
| 2013/02/22 | 205 | 208 | 205 | 207 | 63,000 |
| 2013/02/21 | 208 | 211 | 208 | 208 | 29,000 |
| 2013/02/20 | 210 | 212 | 208 | 211 | 76,000 |
| 2013/02/19 | 207 | 209 | 207 | 208 | 44,000 |
| 2013/02/18 | 204 | 210 | 204 | 208 | 69,000 |
| 2013/02/15 | 208 | 209 | 202 | 207 | 106,000 |
| 2013/02/14 | 208 | 211 | 208 | 209 | 40,000 |
| 2013/02/13 | 212 | 212 | 210 | 210 | 50,000 |
| 2013/02/12 | 211 | 214 | 211 | 212 | 59,000 |
| 2013/02/08 | 212 | 212 | 211 | 211 | 59,000 |
| 2013/02/07 | 217 | 218 | 211 | 212 | 119,000 |
| 2013/02/06 | 215 | 218 | 215 | 216 | 79,000 |
| 2013/02/05 | 213 | 218 | 213 | 214 | 73,000 |
| 2013/02/04 | 215 | 219 | 214 | 217 | 92,000 |
| 2013/02/01 | 216 | 219 | 214 | 215 | 156,000 |
| 2013/01/31 | 218 | 220 | 218 | 219 | 58,000 |
| 2013/01/30 | 221 | 222 | 218 | 221 | 48,000 |
| 2013/01/29 | 221 | 221 | 218 | 218 | 43,000 |
| 2013/01/28 | 224 | 225 | 219 | 221 | 102,000 |
| 2013/01/25 | 215 | 225 | 213 | 225 | 158,000 |
| 2013/01/24 | 210 | 213 | 210 | 212 | 44,000 |
| 2013/01/23 | 211 | 215 | 210 | 214 | 48,000 |
| 2013/01/22 | 216 | 216 | 213 | 213 | 46,000 |
| 2013/01/21 | 212 | 213 | 212 | 213 | 31,000 |
| 2013/01/18 | 211 | 215 | 211 | 212 | 49,000 |
| 2013/01/17 | 214 | 214 | 206 | 209 | 72,000 |
| 2013/01/16 | 217 | 218 | 215 | 215 | 32,000 |
| 2013/01/15 | 221 | 221 | 217 | 220 | 77,000 |
| 2013/01/11 | 222 | 223 | 220 | 221 | 89,000 |
| 2013/01/10 | 215 | 222 | 213 | 222 | 104,000 |
| 2013/01/09 | 212 | 216 | 211 | 214 | 49,000 |
| 2013/01/08 | 211 | 213 | 210 | 211 | 48,000 |
| 2013/01/07 | 213 | 213 | 210 | 211 | 85,000 |
| 2013/01/04 | 220 | 220 | 209 | 212 | 108,000 |