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 |
---|---|---|---|---|---|
2017/12/29 | 2,082 | 2,117 | 2,030 | 2,097 | 52,600 |
2017/12/28 | 2,090 | 2,167 | 2,064 | 2,080 | 104,200 |
2017/12/27 | 2,045 | 2,081 | 2,025 | 2,079 | 36,600 |
2017/12/26 | 2,052 | 2,068 | 2,028 | 2,044 | 27,500 |
2017/12/25 | 2,035 | 2,070 | 2,035 | 2,056 | 38,400 |
2017/12/22 | 1,964 | 2,047 | 1,964 | 2,032 | 81,300 |
2017/12/21 | 2,000 | 2,003 | 1,964 | 1,982 | 51,300 |
2017/12/20 | 1,978 | 2,015 | 1,971 | 1,993 | 49,300 |
2017/12/19 | 2,001 | 2,016 | 1,950 | 1,977 | 108,800 |
2017/12/18 | 1,979 | 2,033 | 1,967 | 2,030 | 127,400 |
2017/12/15 | 1,980 | 1,998 | 1,934 | 1,949 | 145,000 |
2017/12/14 | 1,900 | 1,974 | 1,890 | 1,974 | 167,900 |
2017/12/13 | 1,835 | 1,893 | 1,831 | 1,865 | 97,300 |
2017/12/12 | 1,820 | 1,831 | 1,803 | 1,827 | 22,700 |
2017/12/11 | 1,806 | 1,833 | 1,796 | 1,820 | 32,800 |
2017/12/08 | 1,782 | 1,808 | 1,776 | 1,802 | 37,500 |
2017/12/07 | 1,785 | 1,815 | 1,781 | 1,807 | 17,600 |
2017/12/06 | 1,820 | 1,831 | 1,776 | 1,785 | 37,600 |
2017/12/05 | 1,802 | 1,840 | 1,790 | 1,828 | 38,300 |
2017/12/04 | 1,821 | 1,834 | 1,812 | 1,821 | 24,300 |
2017/12/01 | 1,823 | 1,850 | 1,817 | 1,821 | 28,300 |
2017/11/30 | 1,831 | 1,843 | 1,790 | 1,839 | 45,500 |
2017/11/29 | 1,779 | 1,848 | 1,778 | 1,831 | 55,600 |
2017/11/28 | 1,786 | 1,802 | 1,772 | 1,775 | 28,500 |
2017/11/27 | 1,806 | 1,815 | 1,788 | 1,792 | 29,300 |
2017/11/24 | 1,813 | 1,825 | 1,781 | 1,818 | 26,600 |
2017/11/22 | 1,825 | 1,848 | 1,811 | 1,813 | 24,000 |
2017/11/21 | 1,847 | 1,857 | 1,818 | 1,818 | 24,900 |
2017/11/20 | 1,806 | 1,843 | 1,806 | 1,827 | 35,200 |
2017/11/17 | 1,864 | 1,864 | 1,793 | 1,805 | 55,100 |
2017/11/16 | 1,800 | 1,881 | 1,793 | 1,853 | 115,900 |
2017/11/15 | 1,778 | 1,816 | 1,771 | 1,773 | 157,200 |
2017/11/14 | 1,820 | 1,890 | 1,815 | 1,817 | 108,600 |
2017/11/13 | 1,800 | 1,825 | 1,788 | 1,822 | 67,700 |
2017/11/10 | 1,749 | 1,808 | 1,745 | 1,798 | 59,000 |
2017/11/09 | 1,765 | 1,813 | 1,746 | 1,788 | 114,600 |
2017/11/08 | 1,700 | 1,764 | 1,700 | 1,760 | 93,500 |
2017/11/07 | 1,736 | 1,770 | 1,701 | 1,721 | 155,300 |
2017/11/06 | 1,742 | 1,782 | 1,734 | 1,756 | 112,600 |
2017/11/02 | 1,760 | 1,817 | 1,734 | 1,793 | 243,800 |
2017/11/01 | 1,663 | 1,776 | 1,651 | 1,770 | 582,900 |
2017/10/31 | 1,482 | 1,499 | 1,472 | 1,493 | 37,700 |
2017/10/30 | 1,451 | 1,495 | 1,451 | 1,482 | 95,800 |
2017/10/27 | 1,435 | 1,450 | 1,422 | 1,435 | 18,500 |
2017/10/26 | 1,435 | 1,441 | 1,431 | 1,435 | 15,700 |
2017/10/25 | 1,453 | 1,453 | 1,426 | 1,435 | 31,400 |
2017/10/24 | 1,437 | 1,450 | 1,436 | 1,449 | 31,700 |
2017/10/23 | 1,397 | 1,436 | 1,397 | 1,433 | 41,600 |
2017/10/20 | 1,377 | 1,395 | 1,377 | 1,389 | 20,100 |
2017/10/19 | 1,376 | 1,398 | 1,373 | 1,376 | 24,900 |
2017/10/18 | 1,402 | 1,403 | 1,368 | 1,375 | 46,900 |
2017/10/17 | 1,426 | 1,427 | 1,391 | 1,400 | 39,000 |
2017/10/16 | 1,425 | 1,438 | 1,420 | 1,427 | 22,200 |
2017/10/13 | 1,437 | 1,437 | 1,420 | 1,430 | 21,200 |
2017/10/12 | 1,438 | 1,443 | 1,420 | 1,438 | 25,800 |
2017/10/11 | 1,434 | 1,436 | 1,421 | 1,430 | 20,900 |
2017/10/10 | 1,430 | 1,436 | 1,419 | 1,434 | 26,800 |
2017/10/06 | 1,450 | 1,451 | 1,431 | 1,438 | 16,000 |
2017/10/05 | 1,461 | 1,462 | 1,440 | 1,452 | 22,400 |
2017/10/04 | 1,498 | 1,500 | 1,410 | 1,467 | 34,100 |
2017/10/03 | 1,491 | 1,507 | 1,491 | 1,504 | 20,600 |
2017/10/02 | 1,496 | 1,499 | 1,475 | 1,491 | 24,800 |
2017/09/29 | 1,494 | 1,502 | 1,480 | 1,492 | 28,900 |
2017/09/28 | 1,500 | 1,500 | 1,465 | 1,496 | 18,800 |
2017/09/27 | 1,460 | 1,500 | 1,460 | 1,500 | 19,300 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 305 | 305 | 302 | 303 | 224,000 |
2017/09/25 | 296 | 305 | 296 | 303 | 216,000 |
2017/09/22 | 302 | 303 | 296 | 299 | 198,000 |
2017/09/21 | 298 | 306 | 298 | 303 | 479,000 |
2017/09/20 | 295 | 297 | 292 | 297 | 178,000 |
2017/09/19 | 292 | 296 | 290 | 293 | 270,000 |
2017/09/15 | 285 | 290 | 282 | 290 | 284,000 |
2017/09/14 | 288 | 288 | 283 | 284 | 90,000 |
2017/09/13 | 285 | 288 | 285 | 287 | 100,000 |
2017/09/12 | 287 | 288 | 282 | 287 | 88,000 |
2017/09/11 | 284 | 287 | 283 | 285 | 86,000 |
2017/09/08 | 282 | 289 | 281 | 284 | 193,000 |
2017/09/07 | 282 | 285 | 279 | 284 | 102,000 |
2017/09/06 | 271 | 283 | 270 | 282 | 147,000 |
2017/09/05 | 281 | 283 | 274 | 275 | 143,000 |
2017/09/04 | 286 | 287 | 283 | 284 | 122,000 |
2017/09/01 | 289 | 289 | 284 | 288 | 216,000 |
2017/08/31 | 292 | 292 | 287 | 289 | 170,000 |
2017/08/30 | 282 | 293 | 281 | 290 | 562,000 |
2017/08/29 | 278 | 282 | 278 | 280 | 234,000 |
2017/08/28 | 277 | 280 | 275 | 280 | 205,000 |
2017/08/25 | 270 | 277 | 270 | 275 | 202,000 |
2017/08/24 | 272 | 277 | 272 | 274 | 168,000 |
2017/08/23 | 274 | 275 | 270 | 273 | 278,000 |
2017/08/22 | 267 | 272 | 267 | 271 | 108,000 |
2017/08/21 | 266 | 269 | 265 | 266 | 52,000 |
2017/08/18 | 265 | 268 | 264 | 266 | 93,000 |
2017/08/17 | 270 | 270 | 266 | 267 | 82,000 |
2017/08/16 | 271 | 271 | 268 | 269 | 64,000 |
2017/08/15 | 266 | 271 | 266 | 269 | 120,000 |
2017/08/14 | 267 | 267 | 261 | 264 | 154,000 |
2017/08/10 | 269 | 271 | 268 | 269 | 76,000 |
2017/08/09 | 274 | 274 | 268 | 270 | 178,000 |
2017/08/08 | 277 | 277 | 271 | 274 | 142,000 |
2017/08/07 | 274 | 277 | 274 | 276 | 195,000 |
2017/08/04 | 272 | 273 | 268 | 272 | 166,000 |
2017/08/03 | 274 | 274 | 270 | 274 | 165,000 |
2017/08/02 | 272 | 274 | 269 | 274 | 200,000 |
2017/08/01 | 269 | 272 | 267 | 271 | 349,000 |
2017/07/31 | 263 | 265 | 263 | 263 | 82,000 |
2017/07/28 | 267 | 267 | 263 | 267 | 115,000 |
2017/07/27 | 269 | 270 | 266 | 267 | 148,000 |
2017/07/26 | 265 | 269 | 262 | 267 | 255,000 |
2017/07/25 | 262 | 264 | 261 | 262 | 207,000 |
2017/07/24 | 259 | 262 | 258 | 262 | 138,000 |
2017/07/21 | 258 | 258 | 256 | 258 | 89,000 |
2017/07/20 | 256 | 259 | 256 | 259 | 47,000 |
2017/07/19 | 256 | 259 | 254 | 256 | 88,000 |
2017/07/18 | 258 | 258 | 256 | 256 | 43,000 |
2017/07/14 | 257 | 258 | 256 | 257 | 47,000 |
2017/07/13 | 259 | 260 | 257 | 258 | 57,000 |
2017/07/12 | 259 | 260 | 258 | 259 | 145,000 |
2017/07/11 | 258 | 259 | 256 | 257 | 132,000 |
2017/07/10 | 257 | 258 | 255 | 256 | 91,000 |
2017/07/07 | 257 | 258 | 254 | 254 | 151,000 |
2017/07/06 | 248 | 261 | 248 | 257 | 286,000 |
2017/07/05 | 250 | 251 | 248 | 248 | 50,000 |
2017/07/04 | 250 | 253 | 249 | 250 | 126,000 |
2017/07/03 | 250 | 251 | 249 | 250 | 86,000 |
2017/06/30 | 248 | 249 | 245 | 248 | 55,000 |
2017/06/29 | 250 | 250 | 247 | 249 | 95,000 |
2017/06/28 | 246 | 248 | 246 | 247 | 70,000 |
2017/06/27 | 247 | 247 | 245 | 246 | 31,000 |
2017/06/26 | 246 | 247 | 245 | 246 | 40,000 |
2017/06/23 | 246 | 247 | 246 | 246 | 33,000 |
2017/06/22 | 248 | 248 | 244 | 247 | 53,000 |
2017/06/21 | 248 | 249 | 247 | 247 | 53,000 |
2017/06/20 | 247 | 249 | 246 | 248 | 109,000 |
2017/06/19 | 245 | 248 | 243 | 246 | 89,000 |
2017/06/16 | 250 | 250 | 240 | 240 | 260,000 |
2017/06/15 | 248 | 250 | 246 | 249 | 104,000 |
2017/06/14 | 248 | 251 | 248 | 248 | 156,000 |
2017/06/13 | 246 | 248 | 246 | 247 | 87,000 |
2017/06/12 | 244 | 247 | 244 | 244 | 62,000 |
2017/06/09 | 244 | 247 | 244 | 245 | 85,000 |
2017/06/08 | 242 | 247 | 241 | 247 | 110,000 |
2017/06/07 | 241 | 244 | 241 | 242 | 88,000 |
2017/06/06 | 244 | 246 | 243 | 243 | 69,000 |
2017/06/05 | 247 | 247 | 242 | 244 | 74,000 |
2017/06/02 | 244 | 248 | 243 | 248 | 96,000 |
2017/06/01 | 241 | 244 | 239 | 243 | 89,000 |
2017/05/31 | 242 | 242 | 238 | 238 | 56,000 |
2017/05/30 | 238 | 242 | 238 | 242 | 50,000 |
2017/05/29 | 243 | 243 | 241 | 241 | 77,000 |
2017/05/26 | 248 | 250 | 244 | 245 | 85,000 |
2017/05/25 | 247 | 250 | 246 | 247 | 70,000 |
2017/05/24 | 249 | 249 | 247 | 249 | 62,000 |
2017/05/23 | 249 | 252 | 243 | 249 | 195,000 |
2017/05/22 | 246 | 248 | 246 | 247 | 137,000 |
2017/05/19 | 246 | 247 | 244 | 245 | 104,000 |
2017/05/18 | 244 | 246 | 242 | 246 | 209,000 |
2017/05/17 | 251 | 252 | 248 | 250 | 219,000 |
2017/05/16 | 252 | 253 | 248 | 251 | 562,000 |
2017/05/15 | 240 | 241 | 240 | 241 | 82,000 |
2017/05/12 | 242 | 242 | 238 | 239 | 71,000 |
2017/05/11 | 238 | 242 | 238 | 242 | 96,000 |
2017/05/10 | 239 | 239 | 236 | 239 | 70,000 |
2017/05/09 | 239 | 239 | 222 | 239 | 185,000 |
2017/05/08 | 233 | 239 | 232 | 239 | 123,000 |
2017/05/02 | 230 | 233 | 230 | 233 | 65,000 |
2017/05/01 | 232 | 232 | 231 | 231 | 36,000 |
2017/04/28 | 234 | 234 | 231 | 232 | 54,000 |
2017/04/27 | 231 | 234 | 230 | 234 | 89,000 |
2017/04/26 | 231 | 232 | 229 | 230 | 62,000 |
2017/04/25 | 227 | 229 | 226 | 229 | 40,000 |
2017/04/24 | 226 | 227 | 225 | 226 | 32,000 |
2017/04/21 | 223 | 225 | 220 | 223 | 37,000 |
2017/04/20 | 220 | 223 | 220 | 222 | 57,000 |
2017/04/19 | 222 | 226 | 222 | 222 | 47,000 |
2017/04/18 | 218 | 222 | 218 | 221 | 73,000 |
2017/04/17 | 217 | 218 | 215 | 217 | 78,000 |
2017/04/14 | 219 | 220 | 217 | 219 | 53,000 |
2017/04/13 | 218 | 221 | 216 | 220 | 121,000 |
2017/04/12 | 224 | 224 | 221 | 221 | 109,000 |
2017/04/11 | 225 | 228 | 225 | 225 | 58,000 |
2017/04/10 | 230 | 230 | 227 | 227 | 37,000 |
2017/04/07 | 225 | 228 | 225 | 227 | 44,000 |
2017/04/06 | 232 | 232 | 226 | 226 | 151,000 |
2017/04/05 | 231 | 234 | 231 | 233 | 62,000 |
2017/04/04 | 235 | 235 | 230 | 233 | 215,000 |
2017/04/03 | 234 | 240 | 231 | 236 | 156,000 |
2017/03/31 | 242 | 244 | 232 | 234 | 193,000 |
2017/03/30 | 243 | 243 | 239 | 239 | 57,000 |
2017/03/29 | 242 | 245 | 239 | 245 | 65,000 |
2017/03/28 | 242 | 245 | 242 | 244 | 142,000 |
2017/03/27 | 245 | 246 | 242 | 242 | 185,000 |
2017/03/24 | 242 | 246 | 242 | 245 | 47,000 |
2017/03/23 | 240 | 246 | 239 | 244 | 94,000 |
2017/03/22 | 248 | 250 | 240 | 240 | 173,000 |
2017/03/21 | 254 | 254 | 250 | 250 | 225,000 |
2017/03/17 | 253 | 253 | 249 | 250 | 130,000 |
2017/03/16 | 246 | 250 | 246 | 249 | 77,000 |
2017/03/15 | 248 | 250 | 247 | 248 | 76,000 |
2017/03/14 | 251 | 251 | 249 | 250 | 97,000 |
2017/03/13 | 249 | 252 | 248 | 251 | 100,000 |
2017/03/10 | 250 | 250 | 247 | 249 | 126,000 |
2017/03/09 | 247 | 249 | 246 | 248 | 56,000 |
2017/03/08 | 248 | 249 | 247 | 247 | 69,000 |
2017/03/07 | 248 | 250 | 246 | 248 | 220,000 |
2017/03/06 | 245 | 247 | 243 | 247 | 90,000 |
2017/03/03 | 246 | 248 | 245 | 245 | 181,000 |
2017/03/02 | 243 | 245 | 240 | 244 | 117,000 |
2017/03/01 | 240 | 241 | 237 | 241 | 262,000 |
2017/02/28 | 242 | 243 | 240 | 242 | 70,000 |
2017/02/27 | 242 | 242 | 239 | 240 | 77,000 |
2017/02/24 | 240 | 242 | 240 | 241 | 69,000 |
2017/02/23 | 243 | 243 | 242 | 243 | 69,000 |
2017/02/22 | 243 | 244 | 241 | 242 | 88,000 |
2017/02/21 | 242 | 243 | 240 | 241 | 60,000 |
2017/02/20 | 244 | 244 | 240 | 242 | 54,000 |
2017/02/17 | 244 | 245 | 242 | 242 | 86,000 |
2017/02/16 | 240 | 244 | 240 | 244 | 135,000 |
2017/02/15 | 239 | 241 | 239 | 240 | 63,000 |
2017/02/14 | 238 | 241 | 238 | 239 | 101,000 |
2017/02/13 | 240 | 241 | 238 | 241 | 73,000 |
2017/02/10 | 238 | 240 | 237 | 240 | 102,000 |
2017/02/09 | 236 | 239 | 235 | 237 | 113,000 |
2017/02/08 | 236 | 237 | 235 | 236 | 46,000 |
2017/02/07 | 236 | 237 | 235 | 236 | 61,000 |
2017/02/06 | 235 | 237 | 235 | 236 | 112,000 |
2017/02/03 | 235 | 235 | 233 | 235 | 68,000 |
2017/02/02 | 237 | 237 | 233 | 235 | 91,000 |
2017/02/01 | 239 | 239 | 229 | 235 | 215,000 |
2017/01/31 | 235 | 239 | 234 | 237 | 111,000 |
2017/01/30 | 239 | 239 | 236 | 237 | 146,000 |
2017/01/27 | 236 | 242 | 235 | 237 | 774,000 |
2017/01/26 | 229 | 229 | 225 | 229 | 80,000 |
2017/01/25 | 226 | 228 | 224 | 228 | 66,000 |
2017/01/24 | 224 | 225 | 223 | 225 | 45,000 |
2017/01/23 | 226 | 226 | 224 | 225 | 45,000 |
2017/01/20 | 225 | 227 | 225 | 227 | 38,000 |
2017/01/19 | 224 | 226 | 224 | 225 | 43,000 |
2017/01/18 | 224 | 226 | 222 | 224 | 93,000 |
2017/01/17 | 225 | 225 | 223 | 224 | 42,000 |
2017/01/16 | 227 | 227 | 224 | 225 | 37,000 |
2017/01/13 | 226 | 228 | 225 | 227 | 95,000 |
2017/01/12 | 228 | 228 | 225 | 226 | 85,000 |
2017/01/11 | 227 | 228 | 225 | 228 | 55,000 |
2017/01/10 | 227 | 227 | 223 | 226 | 95,000 |
2017/01/06 | 222 | 226 | 222 | 226 | 86,000 |
2017/01/05 | 225 | 226 | 223 | 224 | 88,000 |
2017/01/04 | 219 | 225 | 219 | 225 | 123,000 |