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 |
---|---|---|---|---|---|
2015/12/30 | 225 | 225 | 223 | 224 | 62,000 |
2015/12/29 | 219 | 224 | 217 | 223 | 100,000 |
2015/12/28 | 214 | 218 | 214 | 217 | 105,000 |
2015/12/25 | 216 | 216 | 212 | 214 | 351,000 |
2015/12/24 | 219 | 220 | 216 | 217 | 262,000 |
2015/12/22 | 220 | 221 | 219 | 219 | 175,000 |
2015/12/21 | 223 | 224 | 219 | 220 | 223,000 |
2015/12/18 | 227 | 229 | 225 | 225 | 220,000 |
2015/12/17 | 230 | 230 | 227 | 229 | 178,000 |
2015/12/16 | 231 | 231 | 226 | 229 | 197,000 |
2015/12/15 | 231 | 231 | 228 | 228 | 106,000 |
2015/12/14 | 231 | 231 | 229 | 230 | 132,000 |
2015/12/11 | 231 | 232 | 231 | 232 | 178,000 |
2015/12/10 | 231 | 232 | 230 | 231 | 132,000 |
2015/12/09 | 232 | 234 | 232 | 232 | 132,000 |
2015/12/08 | 231 | 233 | 231 | 232 | 72,000 |
2015/12/07 | 232 | 234 | 230 | 231 | 342,000 |
2015/12/04 | 228 | 233 | 228 | 231 | 201,000 |
2015/12/03 | 228 | 232 | 228 | 232 | 172,000 |
2015/12/02 | 232 | 234 | 228 | 228 | 186,000 |
2015/12/01 | 230 | 232 | 229 | 232 | 99,000 |
2015/11/30 | 234 | 234 | 230 | 230 | 127,000 |
2015/11/27 | 234 | 234 | 232 | 234 | 110,000 |
2015/11/26 | 234 | 235 | 232 | 233 | 93,000 |
2015/11/25 | 233 | 234 | 232 | 232 | 31,000 |
2015/11/24 | 233 | 234 | 232 | 234 | 95,000 |
2015/11/20 | 231 | 233 | 229 | 233 | 90,000 |
2015/11/19 | 232 | 233 | 230 | 233 | 60,000 |
2015/11/18 | 234 | 234 | 231 | 231 | 60,000 |
2015/11/17 | 233 | 235 | 232 | 233 | 126,000 |
2015/11/16 | 232 | 234 | 232 | 232 | 58,000 |
2015/11/13 | 232 | 234 | 231 | 234 | 104,000 |
2015/11/12 | 231 | 232 | 231 | 232 | 59,000 |
2015/11/11 | 231 | 232 | 229 | 231 | 100,000 |
2015/11/10 | 231 | 231 | 228 | 231 | 120,000 |
2015/11/09 | 232 | 232 | 229 | 232 | 144,000 |
2015/11/06 | 226 | 231 | 226 | 231 | 71,000 |
2015/11/05 | 233 | 233 | 225 | 226 | 212,000 |
2015/11/04 | 231 | 234 | 226 | 232 | 168,000 |
2015/11/02 | 224 | 235 | 224 | 231 | 220,000 |
2015/10/30 | 222 | 225 | 222 | 224 | 69,000 |
2015/10/29 | 224 | 225 | 221 | 224 | 287,000 |
2015/10/28 | 223 | 225 | 222 | 223 | 42,000 |
2015/10/27 | 225 | 226 | 223 | 223 | 85,000 |
2015/10/26 | 226 | 226 | 223 | 225 | 87,000 |
2015/10/23 | 225 | 225 | 222 | 224 | 66,000 |
2015/10/22 | 222 | 223 | 221 | 223 | 36,000 |
2015/10/21 | 217 | 222 | 216 | 222 | 106,000 |
2015/10/20 | 219 | 219 | 216 | 218 | 53,000 |
2015/10/19 | 220 | 220 | 217 | 218 | 82,000 |
2015/10/16 | 225 | 225 | 220 | 220 | 126,000 |
2015/10/15 | 222 | 225 | 222 | 225 | 44,000 |
2015/10/14 | 227 | 227 | 223 | 223 | 60,000 |
2015/10/13 | 227 | 229 | 226 | 228 | 64,000 |
2015/10/09 | 229 | 230 | 225 | 230 | 83,000 |
2015/10/08 | 228 | 230 | 226 | 228 | 121,000 |
2015/10/07 | 225 | 229 | 225 | 228 | 113,000 |
2015/10/06 | 223 | 227 | 223 | 227 | 116,000 |
2015/10/05 | 220 | 223 | 220 | 223 | 25,000 |
2015/10/02 | 220 | 220 | 217 | 220 | 25,000 |
2015/10/01 | 217 | 219 | 216 | 219 | 93,000 |
2015/09/30 | 216 | 220 | 215 | 219 | 51,000 |
2015/09/29 | 218 | 220 | 215 | 215 | 80,000 |
2015/09/28 | 224 | 224 | 220 | 221 | 63,000 |
2015/09/25 | 220 | 223 | 219 | 223 | 62,000 |
2015/09/24 | 220 | 222 | 219 | 219 | 126,000 |
2015/09/18 | 223 | 224 | 222 | 222 | 142,000 |
2015/09/17 | 226 | 227 | 225 | 225 | 57,000 |
2015/09/16 | 225 | 227 | 224 | 226 | 73,000 |
2015/09/15 | 228 | 228 | 225 | 225 | 50,000 |
2015/09/14 | 228 | 229 | 226 | 226 | 56,000 |
2015/09/11 | 228 | 229 | 225 | 228 | 152,000 |
2015/09/10 | 221 | 226 | 221 | 226 | 64,000 |
2015/09/09 | 225 | 226 | 221 | 225 | 104,000 |
2015/09/08 | 224 | 224 | 220 | 220 | 73,000 |
2015/09/07 | 222 | 224 | 220 | 222 | 71,000 |
2015/09/04 | 229 | 230 | 224 | 224 | 86,000 |
2015/09/03 | 232 | 235 | 229 | 229 | 82,000 |
2015/09/02 | 230 | 234 | 228 | 232 | 91,000 |
2015/09/01 | 237 | 237 | 231 | 231 | 106,000 |
2015/08/31 | 241 | 244 | 238 | 240 | 65,000 |
2015/08/28 | 242 | 242 | 236 | 241 | 120,000 |
2015/08/27 | 233 | 237 | 230 | 234 | 174,000 |
2015/08/26 | 229 | 229 | 221 | 226 | 118,000 |
2015/08/25 | 227 | 234 | 220 | 221 | 192,000 |
2015/08/24 | 236 | 239 | 227 | 228 | 255,000 |
2015/08/21 | 251 | 251 | 246 | 246 | 218,000 |
2015/08/20 | 252 | 253 | 252 | 252 | 68,000 |
2015/08/19 | 255 | 256 | 253 | 253 | 102,000 |
2015/08/18 | 257 | 259 | 256 | 257 | 81,000 |
2015/08/17 | 255 | 257 | 255 | 257 | 46,000 |
2015/08/14 | 255 | 256 | 253 | 254 | 89,000 |
2015/08/13 | 256 | 257 | 255 | 255 | 63,000 |
2015/08/12 | 258 | 261 | 256 | 257 | 92,000 |
2015/08/11 | 258 | 262 | 257 | 258 | 110,000 |
2015/08/10 | 259 | 259 | 254 | 259 | 311,000 |
2015/08/07 | 258 | 261 | 256 | 257 | 461,000 |
2015/08/06 | 258 | 261 | 257 | 259 | 166,000 |
2015/08/05 | 257 | 258 | 255 | 256 | 160,000 |
2015/08/04 | 256 | 261 | 256 | 260 | 150,000 |
2015/08/03 | 259 | 261 | 256 | 257 | 154,000 |
2015/07/31 | 255 | 255 | 252 | 253 | 103,000 |
2015/07/30 | 256 | 256 | 254 | 254 | 76,000 |
2015/07/29 | 258 | 258 | 253 | 253 | 98,000 |
2015/07/28 | 257 | 260 | 255 | 258 | 188,000 |
2015/07/27 | 260 | 261 | 259 | 260 | 191,000 |
2015/07/24 | 263 | 264 | 260 | 260 | 63,000 |
2015/07/23 | 259 | 263 | 259 | 263 | 122,000 |
2015/07/22 | 259 | 261 | 257 | 257 | 81,000 |
2015/07/21 | 260 | 263 | 258 | 261 | 79,000 |
2015/07/17 | 260 | 261 | 259 | 261 | 42,000 |
2015/07/16 | 258 | 261 | 258 | 259 | 51,000 |
2015/07/15 | 259 | 261 | 258 | 258 | 103,000 |
2015/07/14 | 256 | 260 | 256 | 258 | 164,000 |
2015/07/13 | 252 | 255 | 252 | 255 | 43,000 |
2015/07/10 | 254 | 256 | 251 | 252 | 168,000 |
2015/07/09 | 251 | 257 | 250 | 256 | 234,000 |
2015/07/08 | 258 | 260 | 253 | 253 | 127,000 |
2015/07/07 | 262 | 263 | 257 | 261 | 196,000 |
2015/07/06 | 256 | 257 | 254 | 254 | 90,000 |
2015/07/03 | 257 | 259 | 256 | 256 | 64,000 |
2015/07/02 | 258 | 263 | 255 | 257 | 170,000 |
2015/07/01 | 260 | 260 | 257 | 257 | 47,000 |
2015/06/30 | 258 | 259 | 256 | 258 | 175,000 |
2015/06/29 | 262 | 263 | 259 | 260 | 130,000 |
2015/06/26 | 267 | 267 | 265 | 265 | 79,000 |
2015/06/25 | 270 | 270 | 266 | 267 | 89,000 |
2015/06/24 | 268 | 272 | 267 | 270 | 140,000 |
2015/06/23 | 264 | 268 | 263 | 268 | 117,000 |
2015/06/22 | 262 | 264 | 262 | 264 | 91,000 |
2015/06/19 | 266 | 267 | 261 | 261 | 210,000 |
2015/06/18 | 267 | 267 | 264 | 264 | 106,000 |
2015/06/17 | 267 | 269 | 266 | 267 | 69,000 |
2015/06/16 | 269 | 269 | 267 | 267 | 64,000 |
2015/06/15 | 267 | 269 | 267 | 269 | 63,000 |
2015/06/12 | 271 | 271 | 267 | 267 | 208,000 |
2015/06/11 | 269 | 271 | 268 | 268 | 164,000 |
2015/06/10 | 275 | 275 | 268 | 268 | 149,000 |
2015/06/09 | 275 | 275 | 269 | 269 | 182,000 |
2015/06/08 | 278 | 279 | 276 | 276 | 98,000 |
2015/06/05 | 278 | 281 | 277 | 279 | 125,000 |
2015/06/04 | 281 | 282 | 277 | 278 | 299,000 |
2015/06/03 | 270 | 276 | 267 | 275 | 186,000 |
2015/06/02 | 271 | 273 | 269 | 270 | 111,000 |
2015/06/01 | 268 | 271 | 267 | 271 | 156,000 |
2015/05/29 | 266 | 269 | 266 | 268 | 116,000 |
2015/05/28 | 268 | 272 | 266 | 266 | 293,000 |
2015/05/27 | 268 | 270 | 268 | 269 | 80,000 |
2015/05/26 | 270 | 270 | 268 | 269 | 54,000 |
2015/05/25 | 267 | 270 | 267 | 270 | 75,000 |
2015/05/22 | 270 | 270 | 266 | 267 | 131,000 |
2015/05/21 | 269 | 270 | 266 | 270 | 109,000 |
2015/05/20 | 269 | 270 | 266 | 269 | 106,000 |
2015/05/19 | 267 | 269 | 266 | 269 | 114,000 |
2015/05/18 | 266 | 268 | 262 | 267 | 271,000 |
2015/05/15 | 272 | 274 | 272 | 274 | 99,000 |
2015/05/14 | 273 | 274 | 271 | 272 | 91,000 |
2015/05/13 | 272 | 274 | 271 | 273 | 69,000 |
2015/05/12 | 271 | 273 | 270 | 272 | 110,000 |
2015/05/11 | 273 | 274 | 271 | 272 | 135,000 |
2015/05/08 | 272 | 273 | 271 | 273 | 55,000 |
2015/05/07 | 271 | 272 | 270 | 270 | 46,000 |
2015/05/01 | 271 | 272 | 270 | 271 | 93,000 |
2015/04/30 | 274 | 275 | 272 | 273 | 81,000 |
2015/04/28 | 274 | 276 | 273 | 275 | 139,000 |
2015/04/27 | 273 | 275 | 272 | 274 | 80,000 |
2015/04/24 | 274 | 275 | 268 | 271 | 129,000 |
2015/04/23 | 271 | 277 | 271 | 274 | 128,000 |
2015/04/22 | 270 | 272 | 268 | 271 | 74,000 |
2015/04/21 | 270 | 271 | 268 | 269 | 69,000 |
2015/04/20 | 270 | 270 | 265 | 269 | 111,000 |
2015/04/17 | 273 | 273 | 269 | 270 | 157,000 |
2015/04/16 | 274 | 275 | 272 | 275 | 82,000 |
2015/04/15 | 275 | 276 | 272 | 275 | 106,000 |
2015/04/14 | 273 | 275 | 272 | 275 | 107,000 |
2015/04/13 | 274 | 274 | 270 | 270 | 128,000 |
2015/04/10 | 272 | 274 | 270 | 273 | 258,000 |
2015/04/09 | 267 | 272 | 267 | 268 | 183,000 |
2015/04/08 | 265 | 266 | 263 | 266 | 148,000 |
2015/04/07 | 261 | 263 | 260 | 261 | 63,000 |
2015/04/06 | 263 | 263 | 259 | 260 | 97,000 |
2015/04/03 | 265 | 265 | 259 | 261 | 150,000 |
2015/04/02 | 257 | 266 | 256 | 261 | 174,000 |
2015/04/01 | 257 | 258 | 255 | 257 | 119,000 |
2015/03/31 | 263 | 264 | 258 | 259 | 152,000 |
2015/03/30 | 268 | 268 | 259 | 263 | 124,000 |
2015/03/27 | 261 | 267 | 261 | 263 | 113,000 |
2015/03/26 | 271 | 271 | 266 | 266 | 188,000 |
2015/03/25 | 272 | 273 | 270 | 270 | 219,000 |
2015/03/24 | 274 | 275 | 273 | 273 | 95,000 |
2015/03/23 | 274 | 275 | 271 | 274 | 161,000 |
2015/03/20 | 276 | 277 | 273 | 273 | 250,000 |
2015/03/19 | 275 | 278 | 275 | 275 | 113,000 |
2015/03/18 | 279 | 279 | 275 | 275 | 168,000 |
2015/03/17 | 278 | 280 | 277 | 277 | 171,000 |
2015/03/16 | 279 | 283 | 276 | 277 | 116,000 |
2015/03/13 | 278 | 282 | 277 | 281 | 326,000 |
2015/03/12 | 278 | 280 | 275 | 278 | 199,000 |
2015/03/11 | 274 | 276 | 272 | 275 | 139,000 |
2015/03/10 | 278 | 279 | 273 | 274 | 184,000 |
2015/03/09 | 276 | 277 | 273 | 277 | 162,000 |
2015/03/06 | 278 | 280 | 275 | 276 | 248,000 |
2015/03/05 | 281 | 281 | 277 | 278 | 152,000 |
2015/03/04 | 281 | 281 | 277 | 278 | 143,000 |
2015/03/03 | 278 | 282 | 278 | 279 | 157,000 |
2015/03/02 | 278 | 281 | 275 | 278 | 167,000 |
2015/02/27 | 284 | 284 | 278 | 280 | 361,000 |
2015/02/26 | 282 | 283 | 280 | 282 | 210,000 |
2015/02/25 | 286 | 287 | 280 | 281 | 388,000 |
2015/02/24 | 290 | 290 | 282 | 286 | 199,000 |
2015/02/23 | 291 | 292 | 288 | 289 | 95,000 |
2015/02/20 | 289 | 293 | 288 | 289 | 173,000 |
2015/02/19 | 288 | 292 | 288 | 292 | 127,000 |
2015/02/18 | 294 | 294 | 287 | 288 | 186,000 |
2015/02/17 | 293 | 293 | 289 | 292 | 113,000 |
2015/02/16 | 292 | 293 | 290 | 292 | 115,000 |
2015/02/13 | 294 | 295 | 291 | 293 | 213,000 |
2015/02/12 | 291 | 294 | 290 | 291 | 265,000 |
2015/02/10 | 284 | 290 | 283 | 288 | 147,000 |
2015/02/09 | 280 | 287 | 280 | 287 | 124,000 |
2015/02/06 | 283 | 285 | 280 | 283 | 136,000 |
2015/02/05 | 281 | 281 | 278 | 279 | 85,000 |
2015/02/04 | 276 | 281 | 276 | 281 | 130,000 |
2015/02/03 | 284 | 284 | 274 | 276 | 210,000 |
2015/02/02 | 278 | 282 | 277 | 280 | 242,000 |
2015/01/30 | 292 | 293 | 290 | 292 | 83,000 |
2015/01/29 | 293 | 294 | 288 | 288 | 145,000 |
2015/01/28 | 292 | 295 | 292 | 294 | 128,000 |
2015/01/27 | 292 | 295 | 289 | 295 | 205,000 |
2015/01/26 | 290 | 295 | 289 | 293 | 152,000 |
2015/01/23 | 287 | 291 | 286 | 290 | 114,000 |
2015/01/22 | 286 | 288 | 281 | 287 | 161,000 |
2015/01/21 | 283 | 288 | 282 | 286 | 142,000 |
2015/01/20 | 280 | 283 | 279 | 281 | 87,000 |
2015/01/19 | 277 | 278 | 273 | 278 | 88,000 |
2015/01/16 | 278 | 278 | 272 | 275 | 117,000 |
2015/01/15 | 276 | 279 | 275 | 279 | 115,000 |
2015/01/14 | 280 | 281 | 275 | 277 | 197,000 |
2015/01/13 | 282 | 282 | 274 | 280 | 248,000 |
2015/01/09 | 287 | 288 | 284 | 285 | 125,000 |
2015/01/08 | 287 | 289 | 284 | 285 | 116,000 |
2015/01/07 | 287 | 292 | 285 | 285 | 122,000 |
2015/01/06 | 290 | 291 | 285 | 287 | 298,000 |
2015/01/05 | 288 | 295 | 287 | 293 | 184,000 |