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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,841 | 1,842 | 1,787 | 1,787 | 29,500 |
| 2019/12/27 | 1,779 | 1,835 | 1,779 | 1,824 | 45,000 |
| 2019/12/26 | 1,750 | 1,785 | 1,734 | 1,779 | 41,100 |
| 2019/12/25 | 1,751 | 1,758 | 1,727 | 1,741 | 28,100 |
| 2019/12/24 | 1,747 | 1,769 | 1,741 | 1,748 | 40,200 |
| 2019/12/23 | 1,732 | 1,757 | 1,721 | 1,740 | 49,800 |
| 2019/12/20 | 1,744 | 1,755 | 1,735 | 1,749 | 70,500 |
| 2019/12/19 | 1,710 | 1,750 | 1,709 | 1,742 | 36,600 |
| 2019/12/18 | 1,714 | 1,719 | 1,686 | 1,712 | 53,800 |
| 2019/12/17 | 1,719 | 1,734 | 1,704 | 1,710 | 32,400 |
| 2019/12/16 | 1,745 | 1,745 | 1,719 | 1,727 | 24,200 |
| 2019/12/13 | 1,760 | 1,763 | 1,747 | 1,747 | 38,000 |
| 2019/12/12 | 1,749 | 1,763 | 1,700 | 1,729 | 28,800 |
| 2019/12/11 | 1,753 | 1,763 | 1,738 | 1,749 | 25,900 |
| 2019/12/10 | 1,750 | 1,757 | 1,740 | 1,746 | 28,900 |
| 2019/12/09 | 1,750 | 1,768 | 1,738 | 1,747 | 42,700 |
| 2019/12/06 | 1,730 | 1,738 | 1,718 | 1,735 | 38,200 |
| 2019/12/05 | 1,711 | 1,728 | 1,704 | 1,717 | 30,800 |
| 2019/12/04 | 1,698 | 1,705 | 1,675 | 1,693 | 29,100 |
| 2019/12/03 | 1,690 | 1,705 | 1,675 | 1,702 | 20,300 |
| 2019/12/02 | 1,703 | 1,735 | 1,698 | 1,720 | 17,000 |
| 2019/11/29 | 1,695 | 1,711 | 1,693 | 1,703 | 19,800 |
| 2019/11/28 | 1,710 | 1,717 | 1,695 | 1,695 | 19,700 |
| 2019/11/27 | 1,730 | 1,737 | 1,713 | 1,723 | 24,500 |
| 2019/11/26 | 1,751 | 1,752 | 1,723 | 1,730 | 31,300 |
| 2019/11/25 | 1,703 | 1,750 | 1,703 | 1,727 | 28,400 |
| 2019/11/22 | 1,708 | 1,730 | 1,700 | 1,703 | 22,800 |
| 2019/11/21 | 1,737 | 1,742 | 1,688 | 1,708 | 34,600 |
| 2019/11/20 | 1,748 | 1,751 | 1,704 | 1,727 | 47,000 |
| 2019/11/19 | 1,705 | 1,760 | 1,705 | 1,749 | 59,000 |
| 2019/11/18 | 1,698 | 1,726 | 1,672 | 1,724 | 35,900 |
| 2019/11/15 | 1,638 | 1,708 | 1,638 | 1,702 | 62,800 |
| 2019/11/14 | 1,651 | 1,663 | 1,624 | 1,636 | 46,000 |
| 2019/11/13 | 1,686 | 1,689 | 1,642 | 1,667 | 83,400 |
| 2019/11/12 | 1,685 | 1,709 | 1,683 | 1,709 | 33,800 |
| 2019/11/11 | 1,710 | 1,720 | 1,688 | 1,701 | 43,400 |
| 2019/11/08 | 1,721 | 1,738 | 1,707 | 1,718 | 61,400 |
| 2019/11/07 | 1,705 | 1,719 | 1,687 | 1,718 | 63,200 |
| 2019/11/06 | 1,722 | 1,722 | 1,705 | 1,719 | 93,700 |
| 2019/11/05 | 1,720 | 1,740 | 1,703 | 1,705 | 191,300 |
| 2019/11/01 | 1,660 | 1,748 | 1,660 | 1,717 | 261,100 |
| 2019/10/31 | 1,550 | 1,560 | 1,513 | 1,540 | 99,700 |
| 2019/10/30 | 1,508 | 1,542 | 1,489 | 1,541 | 149,800 |
| 2019/10/29 | 1,481 | 1,515 | 1,475 | 1,488 | 86,900 |
| 2019/10/28 | 1,465 | 1,479 | 1,452 | 1,463 | 71,000 |
| 2019/10/25 | 1,453 | 1,461 | 1,426 | 1,460 | 66,800 |
| 2019/10/24 | 1,463 | 1,500 | 1,452 | 1,457 | 109,700 |
| 2019/10/23 | 1,439 | 1,454 | 1,402 | 1,447 | 74,800 |
| 2019/10/21 | 1,379 | 1,424 | 1,379 | 1,421 | 57,600 |
| 2019/10/18 | 1,350 | 1,384 | 1,350 | 1,379 | 59,600 |
| 2019/10/17 | 1,355 | 1,355 | 1,328 | 1,349 | 36,100 |
| 2019/10/16 | 1,354 | 1,374 | 1,333 | 1,345 | 71,100 |
| 2019/10/15 | 1,337 | 1,351 | 1,322 | 1,341 | 53,300 |
| 2019/10/11 | 1,292 | 1,313 | 1,281 | 1,308 | 50,800 |
| 2019/10/10 | 1,283 | 1,285 | 1,266 | 1,276 | 22,800 |
| 2019/10/09 | 1,256 | 1,276 | 1,249 | 1,276 | 26,700 |
| 2019/10/08 | 1,258 | 1,279 | 1,257 | 1,277 | 53,900 |
| 2019/10/07 | 1,278 | 1,279 | 1,244 | 1,251 | 41,800 |
| 2019/10/04 | 1,284 | 1,290 | 1,271 | 1,276 | 32,500 |
| 2019/10/03 | 1,298 | 1,298 | 1,270 | 1,289 | 45,500 |
| 2019/10/02 | 1,319 | 1,334 | 1,316 | 1,328 | 27,400 |
| 2019/10/01 | 1,314 | 1,359 | 1,314 | 1,346 | 37,800 |
| 2019/09/30 | 1,312 | 1,325 | 1,287 | 1,293 | 38,100 |
| 2019/09/27 | 1,332 | 1,339 | 1,310 | 1,325 | 61,400 |
| 2019/09/26 | 1,388 | 1,402 | 1,361 | 1,370 | 72,900 |
| 2019/09/25 | 1,350 | 1,385 | 1,337 | 1,383 | 42,700 |
| 2019/09/24 | 1,339 | 1,354 | 1,328 | 1,347 | 44,900 |
| 2019/09/20 | 1,331 | 1,348 | 1,323 | 1,348 | 68,500 |
| 2019/09/19 | 1,323 | 1,351 | 1,323 | 1,335 | 58,600 |
| 2019/09/18 | 1,333 | 1,334 | 1,311 | 1,321 | 50,500 |
| 2019/09/17 | 1,330 | 1,344 | 1,297 | 1,337 | 65,700 |
| 2019/09/13 | 1,301 | 1,335 | 1,289 | 1,330 | 85,700 |
| 2019/09/12 | 1,305 | 1,314 | 1,291 | 1,302 | 56,500 |
| 2019/09/11 | 1,274 | 1,303 | 1,274 | 1,295 | 48,700 |
| 2019/09/10 | 1,251 | 1,277 | 1,251 | 1,275 | 42,100 |
| 2019/09/09 | 1,248 | 1,253 | 1,232 | 1,247 | 30,400 |
| 2019/09/06 | 1,251 | 1,264 | 1,246 | 1,246 | 15,400 |
| 2019/09/05 | 1,232 | 1,262 | 1,232 | 1,250 | 26,100 |
| 2019/09/04 | 1,230 | 1,230 | 1,215 | 1,215 | 27,600 |
| 2019/09/03 | 1,230 | 1,250 | 1,230 | 1,240 | 17,700 |
| 2019/09/02 | 1,238 | 1,239 | 1,222 | 1,234 | 17,500 |
| 2019/08/30 | 1,219 | 1,242 | 1,213 | 1,235 | 46,800 |
| 2019/08/29 | 1,193 | 1,206 | 1,184 | 1,200 | 24,100 |
| 2019/08/28 | 1,197 | 1,200 | 1,182 | 1,192 | 26,500 |
| 2019/08/27 | 1,199 | 1,218 | 1,197 | 1,197 | 31,100 |
| 2019/08/26 | 1,200 | 1,205 | 1,194 | 1,198 | 40,000 |
| 2019/08/23 | 1,239 | 1,249 | 1,236 | 1,239 | 27,600 |
| 2019/08/22 | 1,240 | 1,244 | 1,232 | 1,240 | 32,600 |
| 2019/08/21 | 1,247 | 1,249 | 1,233 | 1,236 | 27,500 |
| 2019/08/20 | 1,245 | 1,263 | 1,239 | 1,261 | 32,400 |
| 2019/08/19 | 1,221 | 1,243 | 1,220 | 1,235 | 47,900 |
| 2019/08/16 | 1,200 | 1,211 | 1,193 | 1,200 | 39,300 |
| 2019/08/15 | 1,177 | 1,207 | 1,172 | 1,200 | 46,000 |
| 2019/08/14 | 1,209 | 1,226 | 1,207 | 1,226 | 32,900 |
| 2019/08/13 | 1,200 | 1,200 | 1,180 | 1,188 | 46,700 |
| 2019/08/09 | 1,240 | 1,252 | 1,222 | 1,225 | 19,300 |
| 2019/08/08 | 1,229 | 1,237 | 1,210 | 1,226 | 28,800 |
| 2019/08/07 | 1,220 | 1,225 | 1,209 | 1,218 | 35,700 |
| 2019/08/06 | 1,202 | 1,227 | 1,188 | 1,227 | 60,600 |
| 2019/08/05 | 1,294 | 1,296 | 1,233 | 1,241 | 84,600 |
| 2019/08/02 | 1,335 | 1,335 | 1,276 | 1,286 | 133,700 |
| 2019/08/01 | 1,361 | 1,370 | 1,353 | 1,356 | 48,100 |
| 2019/07/31 | 1,384 | 1,394 | 1,372 | 1,377 | 31,200 |
| 2019/07/30 | 1,380 | 1,397 | 1,380 | 1,385 | 44,400 |
| 2019/07/29 | 1,391 | 1,394 | 1,375 | 1,379 | 26,500 |
| 2019/07/26 | 1,410 | 1,410 | 1,372 | 1,386 | 33,200 |
| 2019/07/25 | 1,413 | 1,427 | 1,410 | 1,412 | 24,600 |
| 2019/07/24 | 1,397 | 1,415 | 1,397 | 1,413 | 50,300 |
| 2019/07/23 | 1,360 | 1,395 | 1,355 | 1,384 | 39,800 |
| 2019/07/22 | 1,360 | 1,375 | 1,348 | 1,349 | 23,400 |
| 2019/07/19 | 1,317 | 1,358 | 1,317 | 1,356 | 36,100 |
| 2019/07/18 | 1,359 | 1,359 | 1,316 | 1,322 | 57,500 |
| 2019/07/17 | 1,379 | 1,379 | 1,357 | 1,363 | 26,500 |
| 2019/07/16 | 1,381 | 1,393 | 1,370 | 1,370 | 32,900 |
| 2019/07/12 | 1,408 | 1,408 | 1,379 | 1,382 | 28,900 |
| 2019/07/11 | 1,387 | 1,418 | 1,386 | 1,399 | 47,200 |
| 2019/07/10 | 1,380 | 1,395 | 1,376 | 1,386 | 37,200 |
| 2019/07/09 | 1,438 | 1,438 | 1,396 | 1,396 | 57,800 |
| 2019/07/08 | 1,439 | 1,446 | 1,424 | 1,431 | 24,500 |
| 2019/07/05 | 1,434 | 1,447 | 1,426 | 1,442 | 30,500 |
| 2019/07/04 | 1,420 | 1,445 | 1,414 | 1,444 | 37,600 |
| 2019/07/03 | 1,438 | 1,438 | 1,402 | 1,416 | 53,200 |
| 2019/07/02 | 1,443 | 1,443 | 1,420 | 1,440 | 52,300 |
| 2019/07/01 | 1,412 | 1,443 | 1,402 | 1,443 | 82,200 |
| 2019/06/28 | 1,404 | 1,404 | 1,375 | 1,382 | 68,900 |
| 2019/06/27 | 1,386 | 1,420 | 1,377 | 1,414 | 44,200 |
| 2019/06/26 | 1,395 | 1,399 | 1,378 | 1,378 | 24,200 |
| 2019/06/25 | 1,398 | 1,411 | 1,386 | 1,386 | 27,500 |
| 2019/06/24 | 1,416 | 1,424 | 1,391 | 1,391 | 32,300 |
| 2019/06/21 | 1,386 | 1,428 | 1,375 | 1,420 | 108,700 |
| 2019/06/20 | 1,372 | 1,390 | 1,354 | 1,386 | 31,100 |
| 2019/06/19 | 1,349 | 1,381 | 1,346 | 1,372 | 52,300 |
| 2019/06/18 | 1,350 | 1,353 | 1,314 | 1,321 | 57,000 |
| 2019/06/17 | 1,357 | 1,362 | 1,340 | 1,345 | 39,300 |
| 2019/06/14 | 1,388 | 1,388 | 1,357 | 1,365 | 75,900 |
| 2019/06/13 | 1,391 | 1,397 | 1,363 | 1,377 | 45,400 |
| 2019/06/12 | 1,392 | 1,412 | 1,388 | 1,399 | 39,500 |
| 2019/06/11 | 1,394 | 1,401 | 1,386 | 1,397 | 43,400 |
| 2019/06/10 | 1,371 | 1,394 | 1,370 | 1,388 | 38,700 |
| 2019/06/07 | 1,375 | 1,375 | 1,339 | 1,365 | 80,500 |
| 2019/06/06 | 1,399 | 1,401 | 1,369 | 1,369 | 58,900 |
| 2019/06/05 | 1,429 | 1,432 | 1,400 | 1,414 | 32,800 |
| 2019/06/04 | 1,340 | 1,384 | 1,338 | 1,383 | 48,400 |
| 2019/06/03 | 1,365 | 1,365 | 1,329 | 1,335 | 50,600 |
| 2019/05/31 | 1,394 | 1,410 | 1,369 | 1,387 | 43,100 |
| 2019/05/30 | 1,371 | 1,398 | 1,371 | 1,394 | 33,300 |
| 2019/05/29 | 1,389 | 1,399 | 1,376 | 1,395 | 46,900 |
| 2019/05/28 | 1,408 | 1,427 | 1,391 | 1,419 | 60,700 |
| 2019/05/27 | 1,408 | 1,440 | 1,388 | 1,415 | 87,000 |
| 2019/05/24 | 1,375 | 1,406 | 1,360 | 1,401 | 68,400 |
| 2019/05/23 | 1,400 | 1,407 | 1,374 | 1,405 | 75,800 |
| 2019/05/22 | 1,437 | 1,450 | 1,398 | 1,402 | 64,300 |
| 2019/05/21 | 1,446 | 1,446 | 1,412 | 1,436 | 66,500 |
| 2019/05/20 | 1,470 | 1,478 | 1,413 | 1,463 | 151,900 |
| 2019/05/17 | 1,465 | 1,484 | 1,438 | 1,473 | 154,600 |
| 2019/05/16 | 1,576 | 1,584 | 1,424 | 1,426 | 250,100 |
| 2019/05/15 | 1,620 | 1,622 | 1,595 | 1,606 | 109,400 |
| 2019/05/14 | 1,550 | 1,611 | 1,530 | 1,611 | 81,400 |
| 2019/05/13 | 1,631 | 1,631 | 1,600 | 1,602 | 61,700 |
| 2019/05/10 | 1,608 | 1,636 | 1,596 | 1,633 | 84,600 |
| 2019/05/09 | 1,659 | 1,659 | 1,600 | 1,608 | 83,600 |
| 2019/05/08 | 1,720 | 1,720 | 1,650 | 1,669 | 82,300 |
| 2019/05/07 | 1,771 | 1,777 | 1,734 | 1,738 | 58,100 |
| 2019/04/26 | 1,786 | 1,796 | 1,759 | 1,794 | 62,900 |
| 2019/04/25 | 1,794 | 1,815 | 1,766 | 1,808 | 50,300 |
| 2019/04/24 | 1,814 | 1,822 | 1,784 | 1,784 | 46,200 |
| 2019/04/23 | 1,821 | 1,829 | 1,790 | 1,801 | 35,000 |
| 2019/04/22 | 1,797 | 1,817 | 1,780 | 1,816 | 35,700 |
| 2019/04/19 | 1,791 | 1,791 | 1,764 | 1,783 | 29,500 |
| 2019/04/18 | 1,837 | 1,837 | 1,764 | 1,775 | 43,400 |
| 2019/04/17 | 1,821 | 1,858 | 1,809 | 1,836 | 67,200 |
| 2019/04/16 | 1,860 | 1,860 | 1,812 | 1,818 | 49,400 |
| 2019/04/15 | 1,832 | 1,858 | 1,811 | 1,858 | 75,000 |
| 2019/04/12 | 1,814 | 1,834 | 1,795 | 1,832 | 74,600 |
| 2019/04/11 | 1,807 | 1,817 | 1,796 | 1,803 | 29,200 |
| 2019/04/10 | 1,792 | 1,809 | 1,790 | 1,802 | 39,400 |
| 2019/04/09 | 1,805 | 1,823 | 1,782 | 1,798 | 47,400 |
| 2019/04/08 | 1,821 | 1,825 | 1,778 | 1,798 | 31,800 |
| 2019/04/05 | 1,804 | 1,828 | 1,800 | 1,819 | 52,200 |
| 2019/04/04 | 1,792 | 1,817 | 1,777 | 1,803 | 80,200 |
| 2019/04/03 | 1,713 | 1,781 | 1,704 | 1,781 | 97,500 |
| 2019/04/02 | 1,710 | 1,737 | 1,696 | 1,716 | 72,200 |
| 2019/04/01 | 1,638 | 1,694 | 1,638 | 1,685 | 67,400 |
| 2019/03/29 | 1,637 | 1,649 | 1,614 | 1,628 | 42,600 |
| 2019/03/28 | 1,652 | 1,653 | 1,602 | 1,619 | 47,500 |
| 2019/03/27 | 1,677 | 1,682 | 1,647 | 1,673 | 36,600 |
| 2019/03/26 | 1,663 | 1,703 | 1,663 | 1,691 | 82,900 |
| 2019/03/25 | 1,630 | 1,651 | 1,614 | 1,634 | 63,400 |
| 2019/03/22 | 1,681 | 1,693 | 1,656 | 1,685 | 58,600 |
| 2019/03/20 | 1,674 | 1,703 | 1,664 | 1,686 | 77,800 |
| 2019/03/19 | 1,620 | 1,682 | 1,605 | 1,674 | 114,600 |
| 2019/03/18 | 1,581 | 1,608 | 1,575 | 1,604 | 34,100 |
| 2019/03/15 | 1,545 | 1,590 | 1,534 | 1,578 | 47,600 |
| 2019/03/14 | 1,572 | 1,584 | 1,545 | 1,545 | 41,900 |
| 2019/03/13 | 1,606 | 1,608 | 1,568 | 1,572 | 55,300 |
| 2019/03/12 | 1,613 | 1,622 | 1,599 | 1,616 | 33,400 |
| 2019/03/11 | 1,600 | 1,614 | 1,575 | 1,602 | 36,800 |
| 2019/03/08 | 1,590 | 1,619 | 1,590 | 1,601 | 98,400 |
| 2019/03/07 | 1,647 | 1,647 | 1,614 | 1,620 | 75,900 |
| 2019/03/06 | 1,638 | 1,663 | 1,632 | 1,653 | 62,700 |
| 2019/03/05 | 1,651 | 1,654 | 1,621 | 1,630 | 60,600 |
| 2019/03/04 | 1,662 | 1,673 | 1,635 | 1,672 | 60,900 |
| 2019/03/01 | 1,669 | 1,680 | 1,660 | 1,660 | 43,900 |
| 2019/02/28 | 1,660 | 1,686 | 1,646 | 1,671 | 54,600 |
| 2019/02/27 | 1,653 | 1,673 | 1,653 | 1,667 | 34,100 |
| 2019/02/26 | 1,670 | 1,681 | 1,627 | 1,653 | 60,500 |
| 2019/02/25 | 1,682 | 1,682 | 1,662 | 1,672 | 54,600 |
| 2019/02/22 | 1,679 | 1,680 | 1,658 | 1,674 | 42,200 |
| 2019/02/21 | 1,694 | 1,699 | 1,665 | 1,681 | 80,500 |
| 2019/02/20 | 1,685 | 1,697 | 1,682 | 1,696 | 42,500 |
| 2019/02/19 | 1,673 | 1,683 | 1,664 | 1,677 | 55,100 |
| 2019/02/18 | 1,642 | 1,676 | 1,642 | 1,670 | 61,400 |
| 2019/02/15 | 1,613 | 1,642 | 1,604 | 1,618 | 31,800 |
| 2019/02/14 | 1,652 | 1,657 | 1,604 | 1,620 | 102,000 |
| 2019/02/13 | 1,641 | 1,668 | 1,635 | 1,657 | 73,600 |
| 2019/02/12 | 1,597 | 1,636 | 1,597 | 1,623 | 50,700 |
| 2019/02/08 | 1,608 | 1,638 | 1,593 | 1,596 | 107,200 |
| 2019/02/07 | 1,618 | 1,638 | 1,605 | 1,626 | 68,400 |
| 2019/02/06 | 1,650 | 1,650 | 1,612 | 1,631 | 92,400 |
| 2019/02/05 | 1,704 | 1,704 | 1,645 | 1,661 | 168,400 |
| 2019/02/04 | 1,608 | 1,742 | 1,606 | 1,705 | 239,400 |
| 2019/02/01 | 1,540 | 1,617 | 1,531 | 1,595 | 211,700 |
| 2019/01/31 | 1,499 | 1,505 | 1,470 | 1,487 | 77,700 |
| 2019/01/30 | 1,498 | 1,500 | 1,468 | 1,470 | 111,400 |
| 2019/01/29 | 1,527 | 1,530 | 1,484 | 1,497 | 86,400 |
| 2019/01/28 | 1,565 | 1,567 | 1,535 | 1,541 | 39,700 |
| 2019/01/25 | 1,520 | 1,565 | 1,520 | 1,531 | 94,000 |
| 2019/01/24 | 1,509 | 1,530 | 1,492 | 1,516 | 46,100 |
| 2019/01/23 | 1,504 | 1,530 | 1,481 | 1,515 | 66,400 |
| 2019/01/22 | 1,561 | 1,569 | 1,537 | 1,537 | 100,700 |
| 2019/01/21 | 1,547 | 1,585 | 1,521 | 1,561 | 89,300 |
| 2019/01/18 | 1,516 | 1,536 | 1,501 | 1,518 | 57,800 |
| 2019/01/17 | 1,522 | 1,550 | 1,495 | 1,506 | 82,300 |
| 2019/01/16 | 1,559 | 1,559 | 1,483 | 1,495 | 81,400 |
| 2019/01/15 | 1,459 | 1,550 | 1,441 | 1,546 | 106,200 |
| 2019/01/11 | 1,476 | 1,489 | 1,460 | 1,470 | 79,100 |
| 2019/01/10 | 1,487 | 1,487 | 1,455 | 1,475 | 59,400 |
| 2019/01/09 | 1,493 | 1,500 | 1,469 | 1,491 | 70,300 |
| 2019/01/08 | 1,485 | 1,514 | 1,481 | 1,493 | 67,800 |
| 2019/01/07 | 1,449 | 1,488 | 1,433 | 1,463 | 54,800 |
| 2019/01/04 | 1,440 | 1,450 | 1,385 | 1,412 | 72,700 |