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 |
---|---|---|---|---|---|
2016/12/30 | 220 | 221 | 216 | 218 | 188,000 |
2016/12/29 | 219 | 221 | 219 | 221 | 111,000 |
2016/12/28 | 219 | 222 | 218 | 221 | 79,000 |
2016/12/27 | 219 | 220 | 217 | 218 | 123,000 |
2016/12/26 | 221 | 221 | 219 | 220 | 87,000 |
2016/12/22 | 220 | 220 | 217 | 220 | 134,000 |
2016/12/21 | 221 | 222 | 219 | 220 | 79,000 |
2016/12/20 | 222 | 223 | 217 | 222 | 194,000 |
2016/12/19 | 222 | 223 | 220 | 222 | 100,000 |
2016/12/16 | 223 | 224 | 222 | 223 | 123,000 |
2016/12/15 | 222 | 224 | 221 | 222 | 151,000 |
2016/12/14 | 227 | 227 | 223 | 224 | 79,000 |
2016/12/13 | 223 | 226 | 222 | 226 | 69,000 |
2016/12/12 | 227 | 230 | 213 | 225 | 243,000 |
2016/12/09 | 228 | 228 | 225 | 226 | 164,000 |
2016/12/08 | 224 | 227 | 222 | 226 | 156,000 |
2016/12/07 | 220 | 224 | 219 | 222 | 188,000 |
2016/12/06 | 219 | 220 | 218 | 219 | 75,000 |
2016/12/05 | 217 | 219 | 217 | 218 | 40,000 |
2016/12/02 | 219 | 220 | 218 | 219 | 39,000 |
2016/12/01 | 217 | 220 | 217 | 220 | 210,000 |
2016/11/30 | 217 | 217 | 215 | 217 | 77,000 |
2016/11/29 | 217 | 217 | 214 | 217 | 69,000 |
2016/11/28 | 216 | 217 | 214 | 217 | 98,000 |
2016/11/25 | 215 | 218 | 215 | 216 | 110,000 |
2016/11/24 | 216 | 217 | 215 | 215 | 76,000 |
2016/11/22 | 214 | 216 | 213 | 216 | 56,000 |
2016/11/21 | 215 | 215 | 213 | 214 | 67,000 |
2016/11/18 | 214 | 215 | 213 | 214 | 49,000 |
2016/11/17 | 213 | 213 | 211 | 213 | 77,000 |
2016/11/16 | 210 | 214 | 207 | 214 | 158,000 |
2016/11/15 | 212 | 212 | 208 | 209 | 94,000 |
2016/11/14 | 206 | 213 | 206 | 211 | 206,000 |
2016/11/11 | 204 | 206 | 204 | 206 | 82,000 |
2016/11/10 | 205 | 205 | 202 | 204 | 147,000 |
2016/11/09 | 206 | 206 | 194 | 195 | 201,000 |
2016/11/08 | 204 | 206 | 204 | 206 | 58,000 |
2016/11/07 | 205 | 207 | 204 | 204 | 67,000 |
2016/11/04 | 204 | 206 | 203 | 204 | 77,000 |
2016/11/02 | 206 | 206 | 203 | 205 | 162,000 |
2016/11/01 | 204 | 207 | 204 | 207 | 164,000 |
2016/10/31 | 208 | 208 | 205 | 205 | 183,000 |
2016/10/28 | 201 | 209 | 201 | 207 | 274,000 |
2016/10/27 | 197 | 200 | 197 | 200 | 88,000 |
2016/10/26 | 199 | 199 | 194 | 197 | 262,000 |
2016/10/25 | 199 | 200 | 197 | 198 | 127,000 |
2016/10/24 | 198 | 199 | 197 | 199 | 77,000 |
2016/10/21 | 197 | 199 | 197 | 198 | 54,000 |
2016/10/20 | 197 | 198 | 196 | 198 | 93,000 |
2016/10/19 | 197 | 197 | 196 | 196 | 40,000 |
2016/10/18 | 195 | 197 | 194 | 197 | 68,000 |
2016/10/17 | 197 | 197 | 193 | 194 | 134,000 |
2016/10/14 | 194 | 197 | 194 | 196 | 90,000 |
2016/10/13 | 194 | 195 | 193 | 195 | 121,000 |
2016/10/12 | 193 | 195 | 193 | 194 | 65,000 |
2016/10/11 | 194 | 196 | 194 | 194 | 142,000 |
2016/10/07 | 197 | 197 | 193 | 194 | 110,000 |
2016/10/06 | 197 | 199 | 196 | 196 | 93,000 |
2016/10/05 | 198 | 198 | 194 | 196 | 123,000 |
2016/10/04 | 197 | 197 | 197 | 197 | 18,000 |
2016/10/03 | 198 | 198 | 196 | 196 | 34,000 |
2016/09/30 | 198 | 198 | 196 | 196 | 50,000 |
2016/09/29 | 196 | 199 | 196 | 199 | 158,000 |
2016/09/28 | 195 | 195 | 194 | 195 | 67,000 |
2016/09/27 | 194 | 198 | 193 | 197 | 157,000 |
2016/09/26 | 194 | 195 | 193 | 194 | 148,000 |
2016/09/23 | 192 | 194 | 191 | 194 | 122,000 |
2016/09/21 | 189 | 192 | 188 | 192 | 153,000 |
2016/09/20 | 187 | 190 | 187 | 188 | 124,000 |
2016/09/16 | 188 | 190 | 187 | 187 | 201,000 |
2016/09/15 | 188 | 190 | 188 | 188 | 45,000 |
2016/09/14 | 189 | 189 | 188 | 188 | 35,000 |
2016/09/13 | 189 | 190 | 189 | 189 | 45,000 |
2016/09/12 | 190 | 190 | 189 | 189 | 19,000 |
2016/09/09 | 191 | 192 | 191 | 191 | 111,000 |
2016/09/08 | 193 | 194 | 192 | 192 | 52,000 |
2016/09/07 | 191 | 193 | 190 | 192 | 96,000 |
2016/09/06 | 189 | 191 | 189 | 191 | 50,000 |
2016/09/05 | 189 | 190 | 188 | 189 | 119,000 |
2016/09/02 | 188 | 188 | 187 | 188 | 82,000 |
2016/09/01 | 188 | 189 | 188 | 189 | 44,000 |
2016/08/31 | 190 | 190 | 187 | 188 | 113,000 |
2016/08/30 | 187 | 190 | 187 | 189 | 54,000 |
2016/08/29 | 186 | 189 | 186 | 187 | 47,000 |
2016/08/26 | 187 | 187 | 185 | 185 | 70,000 |
2016/08/25 | 186 | 187 | 186 | 187 | 46,000 |
2016/08/24 | 187 | 187 | 186 | 186 | 33,000 |
2016/08/23 | 187 | 188 | 186 | 187 | 53,000 |
2016/08/22 | 187 | 188 | 187 | 188 | 50,000 |
2016/08/19 | 185 | 187 | 185 | 187 | 57,000 |
2016/08/18 | 185 | 187 | 184 | 185 | 104,000 |
2016/08/17 | 187 | 189 | 184 | 185 | 239,000 |
2016/08/16 | 189 | 190 | 189 | 189 | 58,000 |
2016/08/15 | 190 | 190 | 189 | 190 | 55,000 |
2016/08/12 | 187 | 191 | 187 | 191 | 68,000 |
2016/08/10 | 187 | 187 | 186 | 187 | 105,000 |
2016/08/09 | 188 | 188 | 187 | 187 | 79,000 |
2016/08/08 | 187 | 188 | 187 | 188 | 72,000 |
2016/08/05 | 188 | 188 | 186 | 186 | 81,000 |
2016/08/04 | 187 | 187 | 187 | 187 | 47,000 |
2016/08/03 | 188 | 188 | 186 | 187 | 69,000 |
2016/08/02 | 191 | 191 | 188 | 188 | 86,000 |
2016/08/01 | 191 | 191 | 190 | 190 | 106,000 |
2016/07/29 | 193 | 193 | 191 | 193 | 89,000 |
2016/07/28 | 193 | 194 | 192 | 193 | 74,000 |
2016/07/27 | 193 | 195 | 193 | 194 | 109,000 |
2016/07/26 | 194 | 194 | 192 | 192 | 94,000 |
2016/07/25 | 193 | 195 | 193 | 194 | 71,000 |
2016/07/22 | 194 | 194 | 193 | 193 | 42,000 |
2016/07/21 | 196 | 196 | 193 | 195 | 121,000 |
2016/07/20 | 194 | 194 | 192 | 194 | 45,000 |
2016/07/19 | 194 | 195 | 192 | 194 | 61,000 |
2016/07/15 | 194 | 195 | 193 | 193 | 65,000 |
2016/07/14 | 194 | 196 | 193 | 193 | 71,000 |
2016/07/13 | 195 | 197 | 193 | 194 | 54,000 |
2016/07/12 | 194 | 196 | 193 | 194 | 100,000 |
2016/07/11 | 189 | 193 | 189 | 192 | 115,000 |
2016/07/08 | 189 | 190 | 188 | 188 | 43,000 |
2016/07/07 | 193 | 193 | 189 | 189 | 52,000 |
2016/07/06 | 188 | 191 | 188 | 191 | 74,000 |
2016/07/05 | 191 | 191 | 189 | 191 | 36,000 |
2016/07/04 | 191 | 191 | 188 | 191 | 49,000 |
2016/07/01 | 191 | 192 | 190 | 191 | 54,000 |
2016/06/30 | 195 | 195 | 192 | 192 | 25,000 |
2016/06/29 | 193 | 193 | 190 | 192 | 38,000 |
2016/06/28 | 189 | 192 | 186 | 188 | 63,000 |
2016/06/27 | 191 | 193 | 189 | 189 | 70,000 |
2016/06/24 | 196 | 196 | 185 | 186 | 80,000 |
2016/06/23 | 195 | 197 | 195 | 197 | 25,000 |
2016/06/22 | 198 | 198 | 195 | 197 | 27,000 |
2016/06/21 | 192 | 198 | 192 | 198 | 41,000 |
2016/06/20 | 189 | 194 | 189 | 193 | 40,000 |
2016/06/17 | 192 | 193 | 188 | 188 | 112,000 |
2016/06/16 | 198 | 198 | 190 | 190 | 108,000 |
2016/06/15 | 193 | 198 | 192 | 196 | 54,000 |
2016/06/14 | 195 | 196 | 193 | 193 | 33,000 |
2016/06/13 | 198 | 198 | 194 | 194 | 87,000 |
2016/06/10 | 198 | 199 | 198 | 198 | 97,000 |
2016/06/09 | 200 | 201 | 198 | 199 | 72,000 |
2016/06/08 | 202 | 203 | 200 | 203 | 32,000 |
2016/06/07 | 201 | 202 | 200 | 200 | 17,000 |
2016/06/06 | 200 | 201 | 199 | 201 | 45,000 |
2016/06/03 | 201 | 202 | 199 | 200 | 44,000 |
2016/06/02 | 204 | 204 | 200 | 201 | 49,000 |
2016/06/01 | 207 | 207 | 205 | 205 | 41,000 |
2016/05/31 | 206 | 207 | 205 | 206 | 25,000 |
2016/05/30 | 205 | 207 | 203 | 205 | 48,000 |
2016/05/27 | 206 | 206 | 204 | 205 | 21,000 |
2016/05/26 | 208 | 208 | 206 | 207 | 35,000 |
2016/05/25 | 207 | 207 | 204 | 207 | 39,000 |
2016/05/24 | 206 | 206 | 204 | 204 | 60,000 |
2016/05/23 | 209 | 209 | 203 | 207 | 141,000 |
2016/05/20 | 208 | 209 | 208 | 208 | 38,000 |
2016/05/19 | 208 | 208 | 206 | 207 | 28,000 |
2016/05/18 | 207 | 207 | 204 | 206 | 36,000 |
2016/05/17 | 208 | 214 | 205 | 205 | 189,000 |
2016/05/16 | 203 | 203 | 198 | 200 | 51,000 |
2016/05/13 | 203 | 203 | 200 | 200 | 33,000 |
2016/05/12 | 202 | 203 | 201 | 202 | 50,000 |
2016/05/11 | 202 | 204 | 199 | 200 | 75,000 |
2016/05/10 | 198 | 204 | 198 | 202 | 50,000 |
2016/05/09 | 198 | 201 | 198 | 198 | 35,000 |
2016/05/06 | 200 | 201 | 194 | 198 | 112,000 |
2016/05/02 | 201 | 201 | 196 | 198 | 86,000 |
2016/04/28 | 209 | 210 | 205 | 205 | 41,000 |
2016/04/27 | 209 | 210 | 207 | 209 | 38,000 |
2016/04/26 | 214 | 214 | 208 | 209 | 40,000 |
2016/04/25 | 215 | 215 | 210 | 213 | 55,000 |
2016/04/22 | 209 | 213 | 209 | 213 | 48,000 |
2016/04/21 | 209 | 210 | 208 | 209 | 61,000 |
2016/04/20 | 210 | 210 | 206 | 206 | 43,000 |
2016/04/19 | 208 | 209 | 206 | 209 | 41,000 |
2016/04/18 | 205 | 207 | 201 | 204 | 58,000 |
2016/04/15 | 208 | 212 | 206 | 210 | 53,000 |
2016/04/14 | 205 | 209 | 202 | 209 | 76,000 |
2016/04/13 | 200 | 202 | 198 | 201 | 50,000 |
2016/04/12 | 199 | 201 | 197 | 197 | 45,000 |
2016/04/11 | 199 | 201 | 196 | 199 | 52,000 |
2016/04/08 | 198 | 203 | 198 | 199 | 51,000 |
2016/04/07 | 199 | 202 | 198 | 202 | 41,000 |
2016/04/06 | 199 | 204 | 199 | 199 | 43,000 |
2016/04/05 | 207 | 207 | 200 | 200 | 55,000 |
2016/04/04 | 201 | 209 | 201 | 208 | 67,000 |
2016/04/01 | 206 | 206 | 200 | 200 | 89,000 |
2016/03/31 | 209 | 211 | 205 | 205 | 48,000 |
2016/03/30 | 213 | 213 | 205 | 208 | 64,000 |
2016/03/29 | 216 | 216 | 211 | 213 | 55,000 |
2016/03/28 | 218 | 219 | 215 | 219 | 62,000 |
2016/03/25 | 216 | 216 | 214 | 216 | 39,000 |
2016/03/24 | 217 | 217 | 214 | 214 | 35,000 |
2016/03/23 | 215 | 217 | 215 | 216 | 35,000 |
2016/03/22 | 213 | 215 | 212 | 215 | 104,000 |
2016/03/18 | 217 | 218 | 207 | 207 | 222,000 |
2016/03/17 | 220 | 222 | 217 | 217 | 51,000 |
2016/03/16 | 219 | 222 | 219 | 219 | 35,000 |
2016/03/15 | 219 | 221 | 218 | 220 | 46,000 |
2016/03/14 | 218 | 221 | 216 | 220 | 69,000 |
2016/03/11 | 212 | 218 | 212 | 217 | 93,000 |
2016/03/10 | 214 | 216 | 212 | 216 | 75,000 |
2016/03/09 | 213 | 214 | 211 | 214 | 35,000 |
2016/03/08 | 216 | 216 | 210 | 215 | 40,000 |
2016/03/07 | 217 | 217 | 215 | 217 | 40,000 |
2016/03/04 | 213 | 221 | 211 | 217 | 74,000 |
2016/03/03 | 207 | 218 | 207 | 214 | 83,000 |
2016/03/02 | 210 | 214 | 208 | 211 | 53,000 |
2016/03/01 | 205 | 208 | 204 | 208 | 155,000 |
2016/02/29 | 203 | 207 | 203 | 204 | 63,000 |
2016/02/26 | 203 | 204 | 201 | 201 | 40,000 |
2016/02/25 | 200 | 203 | 200 | 202 | 36,000 |
2016/02/24 | 203 | 203 | 198 | 199 | 72,000 |
2016/02/23 | 202 | 206 | 202 | 203 | 92,000 |
2016/02/22 | 198 | 202 | 195 | 202 | 77,000 |
2016/02/19 | 198 | 198 | 197 | 197 | 31,000 |
2016/02/18 | 201 | 202 | 193 | 200 | 72,000 |
2016/02/17 | 196 | 197 | 194 | 197 | 49,000 |
2016/02/16 | 199 | 202 | 197 | 197 | 56,000 |
2016/02/15 | 194 | 202 | 190 | 201 | 171,000 |
2016/02/12 | 190 | 192 | 184 | 184 | 218,000 |
2016/02/10 | 203 | 204 | 198 | 199 | 171,000 |
2016/02/09 | 206 | 209 | 202 | 202 | 72,000 |
2016/02/08 | 209 | 214 | 204 | 214 | 66,000 |
2016/02/05 | 215 | 215 | 206 | 209 | 98,000 |
2016/02/04 | 210 | 214 | 209 | 214 | 68,000 |
2016/02/03 | 210 | 210 | 208 | 210 | 86,000 |
2016/02/02 | 213 | 214 | 212 | 212 | 58,000 |
2016/02/01 | 216 | 216 | 210 | 213 | 103,000 |
2016/01/29 | 205 | 212 | 205 | 212 | 76,000 |
2016/01/28 | 206 | 207 | 205 | 205 | 47,000 |
2016/01/27 | 206 | 209 | 206 | 207 | 30,000 |
2016/01/26 | 208 | 208 | 204 | 204 | 36,000 |
2016/01/25 | 207 | 210 | 205 | 208 | 52,000 |
2016/01/22 | 199 | 205 | 199 | 205 | 70,000 |
2016/01/21 | 198 | 204 | 197 | 197 | 131,000 |
2016/01/20 | 203 | 205 | 199 | 199 | 118,000 |
2016/01/19 | 205 | 206 | 204 | 204 | 44,000 |
2016/01/18 | 202 | 206 | 202 | 204 | 88,000 |
2016/01/15 | 207 | 209 | 205 | 205 | 32,000 |
2016/01/14 | 207 | 207 | 203 | 205 | 91,000 |
2016/01/13 | 208 | 210 | 207 | 207 | 53,000 |
2016/01/12 | 210 | 211 | 201 | 205 | 162,000 |
2016/01/08 | 218 | 219 | 212 | 212 | 130,000 |
2016/01/07 | 224 | 225 | 219 | 219 | 82,000 |
2016/01/06 | 223 | 227 | 223 | 226 | 81,000 |
2016/01/05 | 223 | 226 | 221 | 225 | 74,000 |
2016/01/04 | 224 | 230 | 223 | 223 | 90,000 |