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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,710 | 1,729 | 1,701 | 1,727 | 37,500 |
| 2021/12/29 | 1,673 | 1,715 | 1,669 | 1,711 | 40,500 |
| 2021/12/28 | 1,684 | 1,684 | 1,657 | 1,672 | 35,200 |
| 2021/12/27 | 1,664 | 1,670 | 1,641 | 1,663 | 29,200 |
| 2021/12/24 | 1,650 | 1,679 | 1,650 | 1,670 | 39,700 |
| 2021/12/23 | 1,635 | 1,655 | 1,632 | 1,650 | 39,800 |
| 2021/12/22 | 1,647 | 1,660 | 1,628 | 1,644 | 44,400 |
| 2021/12/21 | 1,626 | 1,660 | 1,619 | 1,648 | 48,800 |
| 2021/12/20 | 1,670 | 1,670 | 1,613 | 1,614 | 44,400 |
| 2021/12/17 | 1,689 | 1,711 | 1,672 | 1,680 | 49,100 |
| 2021/12/16 | 1,693 | 1,709 | 1,670 | 1,706 | 59,300 |
| 2021/12/15 | 1,665 | 1,692 | 1,652 | 1,676 | 45,300 |
| 2021/12/14 | 1,683 | 1,700 | 1,652 | 1,667 | 68,500 |
| 2021/12/13 | 1,734 | 1,761 | 1,686 | 1,699 | 84,900 |
| 2021/12/10 | 1,710 | 1,754 | 1,674 | 1,730 | 110,300 |
| 2021/12/09 | 1,652 | 1,709 | 1,623 | 1,691 | 179,100 |
| 2021/12/08 | 1,661 | 1,666 | 1,602 | 1,641 | 135,800 |
| 2021/12/07 | 1,551 | 1,633 | 1,543 | 1,629 | 104,400 |
| 2021/12/06 | 1,584 | 1,588 | 1,544 | 1,551 | 46,700 |
| 2021/12/03 | 1,570 | 1,578 | 1,558 | 1,569 | 88,000 |
| 2021/12/02 | 1,521 | 1,563 | 1,515 | 1,543 | 91,400 |
| 2021/12/01 | 1,492 | 1,534 | 1,481 | 1,524 | 79,400 |
| 2021/11/30 | 1,519 | 1,543 | 1,484 | 1,490 | 112,300 |
| 2021/11/29 | 1,484 | 1,524 | 1,473 | 1,489 | 150,200 |
| 2021/11/26 | 1,504 | 1,508 | 1,462 | 1,487 | 76,400 |
| 2021/11/25 | 1,504 | 1,510 | 1,491 | 1,504 | 43,500 |
| 2021/11/24 | 1,495 | 1,507 | 1,466 | 1,477 | 33,600 |
| 2021/11/22 | 1,455 | 1,486 | 1,450 | 1,482 | 45,000 |
| 2021/11/19 | 1,422 | 1,459 | 1,420 | 1,455 | 35,300 |
| 2021/11/18 | 1,423 | 1,433 | 1,415 | 1,429 | 57,300 |
| 2021/11/17 | 1,460 | 1,460 | 1,430 | 1,437 | 39,300 |
| 2021/11/16 | 1,475 | 1,481 | 1,446 | 1,455 | 38,300 |
| 2021/11/15 | 1,466 | 1,488 | 1,462 | 1,475 | 60,800 |
| 2021/11/12 | 1,435 | 1,455 | 1,435 | 1,450 | 52,700 |
| 2021/11/11 | 1,436 | 1,444 | 1,429 | 1,432 | 24,600 |
| 2021/11/10 | 1,447 | 1,455 | 1,431 | 1,450 | 39,900 |
| 2021/11/09 | 1,468 | 1,469 | 1,429 | 1,430 | 23,600 |
| 2021/11/08 | 1,458 | 1,472 | 1,437 | 1,469 | 40,300 |
| 2021/11/05 | 1,480 | 1,480 | 1,448 | 1,458 | 83,100 |
| 2021/11/04 | 1,506 | 1,513 | 1,479 | 1,479 | 66,100 |
| 2021/11/02 | 1,495 | 1,510 | 1,475 | 1,497 | 102,100 |
| 2021/11/01 | 1,487 | 1,530 | 1,462 | 1,501 | 276,400 |
| 2021/10/29 | 1,385 | 1,385 | 1,359 | 1,374 | 53,500 |
| 2021/10/28 | 1,365 | 1,375 | 1,361 | 1,369 | 38,600 |
| 2021/10/27 | 1,388 | 1,390 | 1,369 | 1,374 | 24,100 |
| 2021/10/26 | 1,374 | 1,389 | 1,367 | 1,388 | 54,900 |
| 2021/10/25 | 1,356 | 1,380 | 1,356 | 1,362 | 29,100 |
| 2021/10/22 | 1,364 | 1,370 | 1,353 | 1,363 | 40,000 |
| 2021/10/21 | 1,384 | 1,384 | 1,371 | 1,371 | 25,200 |
| 2021/10/20 | 1,386 | 1,395 | 1,380 | 1,383 | 31,200 |
| 2021/10/19 | 1,392 | 1,392 | 1,379 | 1,386 | 40,600 |
| 2021/10/18 | 1,394 | 1,395 | 1,376 | 1,392 | 52,500 |
| 2021/10/15 | 1,381 | 1,394 | 1,378 | 1,394 | 45,100 |
| 2021/10/14 | 1,370 | 1,371 | 1,361 | 1,371 | 33,500 |
| 2021/10/13 | 1,395 | 1,395 | 1,374 | 1,379 | 44,300 |
| 2021/10/12 | 1,404 | 1,408 | 1,397 | 1,400 | 34,800 |
| 2021/10/11 | 1,409 | 1,414 | 1,400 | 1,412 | 28,500 |
| 2021/10/08 | 1,406 | 1,414 | 1,392 | 1,409 | 33,300 |
| 2021/10/07 | 1,395 | 1,398 | 1,377 | 1,384 | 39,400 |
| 2021/10/06 | 1,394 | 1,408 | 1,381 | 1,398 | 45,400 |
| 2021/10/05 | 1,401 | 1,402 | 1,369 | 1,378 | 73,400 |
| 2021/10/04 | 1,437 | 1,441 | 1,404 | 1,412 | 51,600 |
| 2021/10/01 | 1,451 | 1,459 | 1,413 | 1,420 | 67,500 |
| 2021/09/30 | 1,501 | 1,510 | 1,480 | 1,480 | 30,500 |
| 2021/09/29 | 1,494 | 1,500 | 1,482 | 1,495 | 39,800 |
| 2021/09/28 | 1,542 | 1,542 | 1,516 | 1,541 | 29,500 |
| 2021/09/27 | 1,554 | 1,556 | 1,528 | 1,542 | 34,800 |
| 2021/09/24 | 1,547 | 1,556 | 1,537 | 1,554 | 44,700 |
| 2021/09/22 | 1,548 | 1,549 | 1,512 | 1,512 | 49,000 |
| 2021/09/21 | 1,560 | 1,568 | 1,540 | 1,563 | 38,800 |
| 2021/09/17 | 1,565 | 1,598 | 1,560 | 1,598 | 70,200 |
| 2021/09/16 | 1,550 | 1,565 | 1,545 | 1,565 | 37,900 |
| 2021/09/15 | 1,547 | 1,550 | 1,535 | 1,550 | 23,800 |
| 2021/09/14 | 1,554 | 1,560 | 1,540 | 1,560 | 43,200 |
| 2021/09/13 | 1,550 | 1,556 | 1,540 | 1,556 | 20,500 |
| 2021/09/10 | 1,516 | 1,554 | 1,516 | 1,554 | 55,400 |
| 2021/09/09 | 1,520 | 1,522 | 1,509 | 1,520 | 41,600 |
| 2021/09/08 | 1,502 | 1,520 | 1,502 | 1,520 | 39,500 |
| 2021/09/07 | 1,523 | 1,523 | 1,513 | 1,518 | 28,800 |
| 2021/09/06 | 1,534 | 1,534 | 1,505 | 1,516 | 38,100 |
| 2021/09/03 | 1,498 | 1,520 | 1,493 | 1,520 | 44,300 |
| 2021/09/02 | 1,490 | 1,500 | 1,483 | 1,498 | 17,500 |
| 2021/09/01 | 1,500 | 1,500 | 1,479 | 1,490 | 23,000 |
| 2021/08/31 | 1,471 | 1,500 | 1,471 | 1,493 | 22,500 |
| 2021/08/30 | 1,458 | 1,480 | 1,458 | 1,480 | 35,500 |
| 2021/08/27 | 1,442 | 1,452 | 1,436 | 1,452 | 13,100 |
| 2021/08/26 | 1,455 | 1,455 | 1,438 | 1,445 | 20,700 |
| 2021/08/25 | 1,425 | 1,449 | 1,422 | 1,449 | 33,600 |
| 2021/08/24 | 1,410 | 1,426 | 1,409 | 1,420 | 36,800 |
| 2021/08/23 | 1,416 | 1,420 | 1,403 | 1,409 | 31,000 |
| 2021/08/20 | 1,410 | 1,414 | 1,400 | 1,403 | 33,700 |
| 2021/08/19 | 1,417 | 1,433 | 1,410 | 1,422 | 22,600 |
| 2021/08/18 | 1,413 | 1,431 | 1,409 | 1,424 | 25,200 |
| 2021/08/17 | 1,423 | 1,437 | 1,417 | 1,421 | 40,400 |
| 2021/08/16 | 1,439 | 1,439 | 1,413 | 1,419 | 25,100 |
| 2021/08/13 | 1,431 | 1,451 | 1,420 | 1,441 | 55,000 |
| 2021/08/12 | 1,448 | 1,453 | 1,425 | 1,425 | 49,600 |
| 2021/08/11 | 1,416 | 1,428 | 1,406 | 1,427 | 30,400 |
| 2021/08/10 | 1,431 | 1,436 | 1,400 | 1,404 | 30,100 |
| 2021/08/06 | 1,437 | 1,439 | 1,426 | 1,431 | 17,700 |
| 2021/08/05 | 1,425 | 1,435 | 1,420 | 1,431 | 39,000 |
| 2021/08/04 | 1,426 | 1,448 | 1,415 | 1,430 | 57,500 |
| 2021/08/03 | 1,395 | 1,428 | 1,380 | 1,428 | 77,500 |
| 2021/08/02 | 1,401 | 1,425 | 1,388 | 1,409 | 123,100 |
| 2021/07/30 | 1,351 | 1,353 | 1,331 | 1,339 | 34,900 |
| 2021/07/29 | 1,352 | 1,353 | 1,338 | 1,353 | 17,700 |
| 2021/07/28 | 1,348 | 1,354 | 1,336 | 1,344 | 28,500 |
| 2021/07/27 | 1,365 | 1,368 | 1,354 | 1,358 | 15,100 |
| 2021/07/26 | 1,356 | 1,368 | 1,353 | 1,358 | 32,600 |
| 2021/07/21 | 1,353 | 1,359 | 1,331 | 1,340 | 27,200 |
| 2021/07/20 | 1,327 | 1,337 | 1,317 | 1,331 | 22,200 |
| 2021/07/19 | 1,351 | 1,364 | 1,328 | 1,335 | 34,700 |
| 2021/07/16 | 1,351 | 1,358 | 1,351 | 1,351 | 10,400 |
| 2021/07/15 | 1,366 | 1,377 | 1,355 | 1,359 | 30,900 |
| 2021/07/14 | 1,364 | 1,365 | 1,355 | 1,360 | 20,500 |
| 2021/07/13 | 1,359 | 1,365 | 1,354 | 1,365 | 18,300 |
| 2021/07/12 | 1,343 | 1,362 | 1,343 | 1,356 | 28,800 |
| 2021/07/09 | 1,324 | 1,336 | 1,308 | 1,328 | 51,000 |
| 2021/07/08 | 1,337 | 1,337 | 1,324 | 1,324 | 27,700 |
| 2021/07/07 | 1,337 | 1,346 | 1,332 | 1,338 | 23,000 |
| 2021/07/06 | 1,338 | 1,347 | 1,338 | 1,346 | 13,700 |
| 2021/07/05 | 1,340 | 1,343 | 1,336 | 1,338 | 22,800 |
| 2021/07/02 | 1,339 | 1,347 | 1,335 | 1,338 | 20,800 |
| 2021/07/01 | 1,339 | 1,342 | 1,335 | 1,337 | 16,600 |
| 2021/06/30 | 1,345 | 1,357 | 1,338 | 1,338 | 25,200 |
| 2021/06/29 | 1,351 | 1,355 | 1,343 | 1,343 | 19,800 |
| 2021/06/28 | 1,360 | 1,366 | 1,351 | 1,363 | 22,900 |
| 2021/06/25 | 1,353 | 1,361 | 1,347 | 1,358 | 24,100 |
| 2021/06/24 | 1,343 | 1,351 | 1,335 | 1,350 | 16,200 |
| 2021/06/23 | 1,346 | 1,351 | 1,342 | 1,344 | 23,900 |
| 2021/06/22 | 1,350 | 1,350 | 1,332 | 1,346 | 37,300 |
| 2021/06/21 | 1,340 | 1,340 | 1,323 | 1,323 | 70,700 |
| 2021/06/18 | 1,346 | 1,351 | 1,337 | 1,337 | 49,300 |
| 2021/06/17 | 1,350 | 1,355 | 1,345 | 1,345 | 21,800 |
| 2021/06/16 | 1,357 | 1,357 | 1,344 | 1,350 | 28,000 |
| 2021/06/15 | 1,354 | 1,361 | 1,339 | 1,349 | 33,700 |
| 2021/06/14 | 1,354 | 1,356 | 1,339 | 1,354 | 24,800 |
| 2021/06/11 | 1,355 | 1,359 | 1,349 | 1,353 | 35,200 |
| 2021/06/10 | 1,359 | 1,361 | 1,341 | 1,357 | 31,700 |
| 2021/06/09 | 1,365 | 1,367 | 1,348 | 1,348 | 30,400 |
| 2021/06/08 | 1,356 | 1,363 | 1,351 | 1,362 | 27,800 |
| 2021/06/07 | 1,351 | 1,361 | 1,341 | 1,356 | 42,700 |
| 2021/06/04 | 1,341 | 1,352 | 1,336 | 1,341 | 30,800 |
| 2021/06/03 | 1,335 | 1,344 | 1,320 | 1,341 | 35,000 |
| 2021/06/02 | 1,325 | 1,335 | 1,320 | 1,320 | 47,400 |
| 2021/06/01 | 1,318 | 1,335 | 1,308 | 1,334 | 49,200 |
| 2021/05/31 | 1,319 | 1,319 | 1,306 | 1,310 | 57,700 |
| 2021/05/28 | 1,323 | 1,330 | 1,310 | 1,319 | 40,800 |
| 2021/05/27 | 1,321 | 1,325 | 1,304 | 1,304 | 60,400 |
| 2021/05/26 | 1,329 | 1,331 | 1,318 | 1,320 | 32,900 |
| 2021/05/25 | 1,363 | 1,363 | 1,320 | 1,320 | 43,900 |
| 2021/05/24 | 1,330 | 1,364 | 1,330 | 1,356 | 37,600 |
| 2021/05/21 | 1,340 | 1,341 | 1,318 | 1,324 | 84,400 |
| 2021/05/20 | 1,327 | 1,358 | 1,327 | 1,343 | 29,100 |
| 2021/05/19 | 1,341 | 1,349 | 1,320 | 1,327 | 62,100 |
| 2021/05/18 | 1,345 | 1,351 | 1,341 | 1,347 | 43,700 |
| 2021/05/17 | 1,360 | 1,373 | 1,332 | 1,340 | 73,800 |
| 2021/05/14 | 1,363 | 1,380 | 1,362 | 1,366 | 59,100 |
| 2021/05/13 | 1,361 | 1,377 | 1,353 | 1,354 | 84,900 |
| 2021/05/12 | 1,421 | 1,425 | 1,397 | 1,404 | 39,900 |
| 2021/05/11 | 1,436 | 1,444 | 1,419 | 1,421 | 27,900 |
| 2021/05/10 | 1,446 | 1,456 | 1,433 | 1,448 | 24,700 |
| 2021/05/07 | 1,404 | 1,445 | 1,402 | 1,432 | 51,900 |
| 2021/05/06 | 1,369 | 1,407 | 1,368 | 1,388 | 33,600 |
| 2021/04/30 | 1,380 | 1,382 | 1,365 | 1,365 | 58,300 |
| 2021/04/28 | 1,388 | 1,390 | 1,377 | 1,380 | 55,100 |
| 2021/04/27 | 1,408 | 1,412 | 1,390 | 1,390 | 55,600 |
| 2021/04/26 | 1,437 | 1,440 | 1,402 | 1,404 | 38,500 |
| 2021/04/23 | 1,432 | 1,442 | 1,422 | 1,434 | 13,300 |
| 2021/04/22 | 1,427 | 1,457 | 1,417 | 1,456 | 35,600 |
| 2021/04/21 | 1,434 | 1,435 | 1,395 | 1,403 | 127,300 |
| 2021/04/20 | 1,481 | 1,481 | 1,446 | 1,455 | 66,300 |
| 2021/04/19 | 1,485 | 1,500 | 1,478 | 1,484 | 27,200 |
| 2021/04/16 | 1,468 | 1,487 | 1,468 | 1,486 | 15,000 |
| 2021/04/15 | 1,466 | 1,479 | 1,466 | 1,473 | 9,900 |
| 2021/04/14 | 1,471 | 1,473 | 1,460 | 1,465 | 30,400 |
| 2021/04/13 | 1,468 | 1,480 | 1,466 | 1,477 | 23,200 |
| 2021/04/12 | 1,470 | 1,487 | 1,464 | 1,467 | 14,500 |
| 2021/04/09 | 1,467 | 1,483 | 1,467 | 1,470 | 19,600 |
| 2021/04/08 | 1,500 | 1,505 | 1,467 | 1,467 | 49,600 |
| 2021/04/07 | 1,480 | 1,512 | 1,474 | 1,508 | 53,100 |
| 2021/04/06 | 1,482 | 1,495 | 1,455 | 1,477 | 59,800 |
| 2021/04/05 | 1,492 | 1,496 | 1,474 | 1,486 | 60,200 |
| 2021/04/02 | 1,493 | 1,495 | 1,474 | 1,482 | 23,600 |
| 2021/04/01 | 1,504 | 1,520 | 1,472 | 1,474 | 76,300 |
| 2021/03/31 | 1,516 | 1,532 | 1,500 | 1,500 | 49,100 |
| 2021/03/30 | 1,552 | 1,576 | 1,515 | 1,534 | 59,800 |
| 2021/03/29 | 1,573 | 1,591 | 1,560 | 1,591 | 50,600 |
| 2021/03/26 | 1,568 | 1,569 | 1,542 | 1,555 | 54,200 |
| 2021/03/25 | 1,519 | 1,554 | 1,519 | 1,550 | 33,000 |
| 2021/03/24 | 1,568 | 1,568 | 1,504 | 1,519 | 69,700 |
| 2021/03/23 | 1,597 | 1,597 | 1,573 | 1,573 | 46,100 |
| 2021/03/22 | 1,593 | 1,598 | 1,572 | 1,588 | 36,500 |
| 2021/03/19 | 1,550 | 1,596 | 1,544 | 1,596 | 80,000 |
| 2021/03/18 | 1,552 | 1,562 | 1,536 | 1,561 | 33,100 |
| 2021/03/17 | 1,560 | 1,560 | 1,535 | 1,552 | 17,400 |
| 2021/03/16 | 1,542 | 1,560 | 1,534 | 1,560 | 39,500 |
| 2021/03/15 | 1,511 | 1,565 | 1,511 | 1,541 | 65,100 |
| 2021/03/12 | 1,502 | 1,512 | 1,493 | 1,506 | 61,400 |
| 2021/03/11 | 1,507 | 1,524 | 1,500 | 1,521 | 24,600 |
| 2021/03/10 | 1,520 | 1,520 | 1,481 | 1,490 | 32,000 |
| 2021/03/09 | 1,516 | 1,522 | 1,494 | 1,512 | 40,800 |
| 2021/03/08 | 1,514 | 1,521 | 1,470 | 1,486 | 38,700 |
| 2021/03/05 | 1,464 | 1,498 | 1,449 | 1,498 | 31,400 |
| 2021/03/04 | 1,452 | 1,470 | 1,451 | 1,467 | 31,500 |
| 2021/03/03 | 1,452 | 1,486 | 1,440 | 1,464 | 45,300 |
| 2021/03/02 | 1,499 | 1,499 | 1,443 | 1,451 | 38,700 |
| 2021/03/01 | 1,465 | 1,492 | 1,465 | 1,492 | 27,400 |
| 2021/02/26 | 1,455 | 1,490 | 1,455 | 1,458 | 48,100 |
| 2021/02/25 | 1,475 | 1,486 | 1,468 | 1,479 | 44,100 |
| 2021/02/24 | 1,472 | 1,472 | 1,442 | 1,445 | 41,800 |
| 2021/02/22 | 1,488 | 1,489 | 1,469 | 1,473 | 16,200 |
| 2021/02/19 | 1,465 | 1,480 | 1,460 | 1,471 | 26,000 |
| 2021/02/18 | 1,516 | 1,517 | 1,485 | 1,490 | 51,600 |
| 2021/02/17 | 1,520 | 1,525 | 1,513 | 1,515 | 16,800 |
| 2021/02/16 | 1,526 | 1,530 | 1,506 | 1,522 | 23,400 |
| 2021/02/15 | 1,542 | 1,553 | 1,511 | 1,521 | 20,100 |
| 2021/02/12 | 1,572 | 1,572 | 1,524 | 1,524 | 20,300 |
| 2021/02/10 | 1,608 | 1,608 | 1,544 | 1,546 | 39,900 |
| 2021/02/09 | 1,591 | 1,619 | 1,591 | 1,619 | 27,700 |
| 2021/02/08 | 1,591 | 1,614 | 1,590 | 1,599 | 51,700 |
| 2021/02/05 | 1,600 | 1,603 | 1,564 | 1,585 | 43,900 |
| 2021/02/04 | 1,522 | 1,610 | 1,522 | 1,600 | 126,700 |
| 2021/02/03 | 1,501 | 1,525 | 1,501 | 1,510 | 24,900 |
| 2021/02/02 | 1,508 | 1,528 | 1,499 | 1,500 | 47,900 |
| 2021/02/01 | 1,518 | 1,530 | 1,497 | 1,497 | 27,300 |
| 2021/01/29 | 1,536 | 1,538 | 1,510 | 1,519 | 19,500 |
| 2021/01/28 | 1,495 | 1,539 | 1,493 | 1,532 | 33,600 |
| 2021/01/27 | 1,500 | 1,518 | 1,496 | 1,514 | 25,500 |
| 2021/01/26 | 1,509 | 1,517 | 1,492 | 1,497 | 23,700 |
| 2021/01/25 | 1,505 | 1,514 | 1,499 | 1,501 | 13,900 |
| 2021/01/22 | 1,500 | 1,512 | 1,494 | 1,494 | 23,700 |
| 2021/01/21 | 1,517 | 1,530 | 1,494 | 1,511 | 29,300 |
| 2021/01/20 | 1,502 | 1,522 | 1,491 | 1,517 | 19,000 |
| 2021/01/19 | 1,522 | 1,522 | 1,488 | 1,494 | 22,200 |
| 2021/01/18 | 1,517 | 1,527 | 1,507 | 1,520 | 12,400 |
| 2021/01/15 | 1,544 | 1,548 | 1,527 | 1,527 | 29,500 |
| 2021/01/14 | 1,556 | 1,558 | 1,531 | 1,546 | 29,100 |
| 2021/01/13 | 1,543 | 1,558 | 1,536 | 1,556 | 31,800 |
| 2021/01/12 | 1,563 | 1,568 | 1,539 | 1,543 | 22,100 |
| 2021/01/08 | 1,539 | 1,568 | 1,535 | 1,568 | 33,000 |
| 2021/01/07 | 1,542 | 1,557 | 1,528 | 1,536 | 21,100 |
| 2021/01/06 | 1,512 | 1,542 | 1,512 | 1,542 | 12,800 |
| 2021/01/05 | 1,509 | 1,519 | 1,501 | 1,511 | 11,800 |
| 2021/01/04 | 1,521 | 1,521 | 1,487 | 1,509 | 17,000 |