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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,840 | 3,855 | 3,785 | 3,795 | 94,500 |
| 2023/12/28 | 3,820 | 3,845 | 3,805 | 3,840 | 54,400 |
| 2023/12/27 | 3,780 | 3,835 | 3,750 | 3,830 | 127,600 |
| 2023/12/26 | 3,725 | 3,765 | 3,710 | 3,765 | 120,100 |
| 2023/12/25 | 3,795 | 3,830 | 3,730 | 3,735 | 88,000 |
| 2023/12/22 | 3,810 | 3,845 | 3,750 | 3,760 | 88,800 |
| 2023/12/21 | 3,775 | 3,815 | 3,765 | 3,810 | 99,100 |
| 2023/12/20 | 3,805 | 3,860 | 3,800 | 3,835 | 107,600 |
| 2023/12/19 | 3,780 | 3,805 | 3,740 | 3,775 | 83,800 |
| 2023/12/18 | 3,775 | 3,780 | 3,710 | 3,780 | 139,500 |
| 2023/12/15 | 3,740 | 3,830 | 3,735 | 3,825 | 129,300 |
| 2023/12/14 | 3,845 | 3,845 | 3,720 | 3,765 | 199,300 |
| 2023/12/13 | 3,865 | 3,900 | 3,830 | 3,845 | 87,800 |
| 2023/12/12 | 3,965 | 3,965 | 3,860 | 3,865 | 72,400 |
| 2023/12/11 | 3,925 | 3,940 | 3,860 | 3,915 | 169,400 |
| 2023/12/08 | 3,935 | 3,965 | 3,840 | 3,855 | 137,800 |
| 2023/12/07 | 3,955 | 4,040 | 3,925 | 3,985 | 149,300 |
| 2023/12/06 | 4,045 | 4,110 | 4,040 | 4,040 | 91,600 |
| 2023/12/05 | 4,190 | 4,200 | 4,025 | 4,030 | 291,500 |
| 2023/12/04 | 4,250 | 4,250 | 4,190 | 4,240 | 83,100 |
| 2023/12/01 | 4,280 | 4,295 | 4,215 | 4,245 | 112,100 |
| 2023/11/30 | 4,185 | 4,250 | 4,170 | 4,240 | 114,600 |
| 2023/11/29 | 4,250 | 4,290 | 4,200 | 4,200 | 104,700 |
| 2023/11/28 | 4,340 | 4,340 | 4,250 | 4,280 | 126,600 |
| 2023/11/27 | 4,325 | 4,410 | 4,310 | 4,360 | 168,800 |
| 2023/11/24 | 4,265 | 4,330 | 4,235 | 4,255 | 161,500 |
| 2023/11/22 | 4,205 | 4,310 | 4,195 | 4,255 | 128,300 |
| 2023/11/21 | 4,185 | 4,255 | 4,150 | 4,220 | 200,200 |
| 2023/11/20 | 4,250 | 4,265 | 4,125 | 4,125 | 150,800 |
| 2023/11/17 | 4,170 | 4,245 | 4,045 | 4,100 | 230,200 |
| 2023/11/16 | 4,175 | 4,270 | 4,130 | 4,195 | 196,900 |
| 2023/11/15 | 4,110 | 4,260 | 4,100 | 4,150 | 447,900 |
| 2023/11/14 | 3,900 | 3,920 | 3,875 | 3,900 | 85,200 |
| 2023/11/13 | 3,940 | 3,975 | 3,865 | 3,880 | 93,900 |
| 2023/11/10 | 3,860 | 3,920 | 3,830 | 3,910 | 91,300 |
| 2023/11/09 | 3,860 | 3,940 | 3,845 | 3,900 | 136,600 |
| 2023/11/08 | 3,990 | 4,055 | 3,840 | 3,845 | 309,200 |
| 2023/11/07 | 3,860 | 4,070 | 3,860 | 4,060 | 303,000 |
| 2023/11/06 | 3,880 | 3,975 | 3,865 | 3,890 | 285,600 |
| 2023/11/02 | 3,965 | 3,975 | 3,780 | 3,820 | 297,800 |
| 2023/11/01 | 4,080 | 4,220 | 3,845 | 3,895 | 951,800 |
| 2023/10/31 | 3,630 | 3,665 | 3,570 | 3,660 | 278,200 |
| 2023/10/30 | 3,645 | 3,675 | 3,565 | 3,600 | 158,600 |
| 2023/10/27 | 3,565 | 3,615 | 3,525 | 3,615 | 130,000 |
| 2023/10/26 | 3,510 | 3,580 | 3,500 | 3,500 | 150,900 |
| 2023/10/25 | 3,655 | 3,680 | 3,565 | 3,565 | 122,800 |
| 2023/10/24 | 3,510 | 3,600 | 3,420 | 3,590 | 139,200 |
| 2023/10/23 | 3,545 | 3,605 | 3,500 | 3,500 | 77,700 |
| 2023/10/20 | 3,585 | 3,625 | 3,545 | 3,595 | 73,800 |
| 2023/10/19 | 3,650 | 3,680 | 3,595 | 3,610 | 100,100 |
| 2023/10/18 | 3,790 | 3,790 | 3,685 | 3,745 | 113,000 |
| 2023/10/17 | 3,770 | 3,795 | 3,725 | 3,745 | 92,500 |
| 2023/10/16 | 3,690 | 3,740 | 3,665 | 3,685 | 135,400 |
| 2023/10/13 | 3,760 | 3,800 | 3,690 | 3,710 | 127,900 |
| 2023/10/12 | 3,685 | 3,810 | 3,660 | 3,810 | 153,200 |
| 2023/10/11 | 3,700 | 3,700 | 3,630 | 3,640 | 93,100 |
| 2023/10/10 | 3,555 | 3,640 | 3,555 | 3,635 | 105,600 |
| 2023/10/06 | 3,440 | 3,500 | 3,440 | 3,495 | 113,200 |
| 2023/10/05 | 3,450 | 3,470 | 3,405 | 3,435 | 158,600 |
| 2023/10/04 | 3,455 | 3,500 | 3,400 | 3,425 | 188,400 |
| 2023/10/03 | 3,665 | 3,680 | 3,550 | 3,560 | 197,800 |
| 2023/10/02 | 3,720 | 3,800 | 3,670 | 3,670 | 97,800 |
| 2023/09/29 | 3,720 | 3,770 | 3,690 | 3,695 | 77,800 |
| 2023/09/28 | 3,755 | 3,795 | 3,695 | 3,720 | 102,700 |
| 2023/09/27 | 3,740 | 3,805 | 3,715 | 3,805 | 134,900 |
| 2023/09/26 | 3,775 | 3,830 | 3,760 | 3,795 | 125,700 |
| 2023/09/25 | 3,770 | 3,770 | 3,725 | 3,760 | 78,200 |
| 2023/09/22 | 3,675 | 3,760 | 3,650 | 3,740 | 129,400 |
| 2023/09/21 | 3,690 | 3,705 | 3,660 | 3,700 | 150,100 |
| 2023/09/20 | 3,825 | 3,825 | 3,710 | 3,710 | 150,800 |
| 2023/09/19 | 3,790 | 3,845 | 3,770 | 3,845 | 175,500 |
| 2023/09/15 | 3,845 | 3,870 | 3,780 | 3,795 | 135,200 |
| 2023/09/14 | 3,870 | 3,885 | 3,790 | 3,795 | 157,400 |
| 2023/09/13 | 3,895 | 3,935 | 3,860 | 3,860 | 113,400 |
| 2023/09/12 | 3,870 | 3,920 | 3,865 | 3,870 | 75,800 |
| 2023/09/11 | 3,935 | 3,965 | 3,850 | 3,865 | 109,200 |
| 2023/09/08 | 4,055 | 4,085 | 3,915 | 3,915 | 247,000 |
| 2023/09/07 | 4,015 | 4,100 | 4,010 | 4,100 | 117,600 |
| 2023/09/06 | 4,060 | 4,065 | 4,020 | 4,065 | 95,500 |
| 2023/09/05 | 4,055 | 4,065 | 4,010 | 4,060 | 80,400 |
| 2023/09/04 | 4,060 | 4,105 | 4,030 | 4,035 | 115,100 |
| 2023/09/01 | 4,035 | 4,050 | 3,985 | 4,015 | 290,400 |
| 2023/08/31 | 4,200 | 4,210 | 4,005 | 4,045 | 579,700 |
| 2023/08/30 | 4,250 | 4,260 | 4,165 | 4,165 | 108,500 |
| 2023/08/29 | 4,280 | 4,310 | 4,225 | 4,250 | 91,200 |
| 2023/08/28 | 4,200 | 4,245 | 4,180 | 4,245 | 72,900 |
| 2023/08/25 | 4,150 | 4,195 | 4,145 | 4,180 | 87,900 |
| 2023/08/24 | 4,195 | 4,300 | 4,165 | 4,220 | 125,100 |
| 2023/08/23 | 4,155 | 4,205 | 4,120 | 4,200 | 69,900 |
| 2023/08/22 | 4,235 | 4,245 | 4,160 | 4,210 | 110,800 |
| 2023/08/21 | 4,150 | 4,210 | 4,095 | 4,190 | 91,200 |
| 2023/08/18 | 4,085 | 4,175 | 4,080 | 4,125 | 88,300 |
| 2023/08/17 | 4,135 | 4,175 | 4,065 | 4,155 | 99,500 |
| 2023/08/16 | 4,230 | 4,290 | 4,180 | 4,190 | 135,200 |
| 2023/08/15 | 4,360 | 4,400 | 4,260 | 4,260 | 131,600 |
| 2023/08/14 | 4,520 | 4,535 | 4,370 | 4,375 | 175,100 |
| 2023/08/10 | 4,490 | 4,590 | 4,480 | 4,540 | 217,400 |
| 2023/08/09 | 4,615 | 4,665 | 4,590 | 4,625 | 68,500 |
| 2023/08/08 | 4,680 | 4,680 | 4,615 | 4,620 | 77,400 |
| 2023/08/07 | 4,600 | 4,690 | 4,575 | 4,680 | 87,200 |
| 2023/08/04 | 4,560 | 4,675 | 4,530 | 4,615 | 92,300 |
| 2023/08/03 | 4,685 | 4,685 | 4,540 | 4,555 | 214,100 |
| 2023/08/02 | 4,970 | 4,970 | 4,735 | 4,750 | 282,500 |
| 2023/08/01 | 4,895 | 5,040 | 4,760 | 4,945 | 619,600 |
| 2023/07/31 | 4,330 | 4,435 | 4,305 | 4,405 | 231,800 |
| 2023/07/28 | 4,170 | 4,250 | 4,140 | 4,245 | 95,800 |
| 2023/07/27 | 4,195 | 4,260 | 4,185 | 4,225 | 96,500 |
| 2023/07/26 | 4,300 | 4,310 | 4,215 | 4,215 | 64,400 |
| 2023/07/25 | 4,350 | 4,350 | 4,275 | 4,295 | 37,900 |
| 2023/07/24 | 4,350 | 4,350 | 4,305 | 4,340 | 53,100 |
| 2023/07/21 | 4,315 | 4,345 | 4,290 | 4,315 | 51,900 |
| 2023/07/20 | 4,445 | 4,455 | 4,340 | 4,345 | 102,700 |
| 2023/07/19 | 4,455 | 4,460 | 4,380 | 4,440 | 83,400 |
| 2023/07/18 | 4,320 | 4,405 | 4,310 | 4,395 | 64,600 |
| 2023/07/14 | 4,280 | 4,315 | 4,235 | 4,290 | 56,400 |
| 2023/07/13 | 4,235 | 4,295 | 4,175 | 4,260 | 62,400 |
| 2023/07/12 | 4,300 | 4,305 | 4,175 | 4,175 | 78,400 |
| 2023/07/11 | 4,395 | 4,410 | 4,250 | 4,280 | 86,600 |
| 2023/07/10 | 4,310 | 4,410 | 4,290 | 4,365 | 89,300 |
| 2023/07/07 | 4,285 | 4,375 | 4,265 | 4,305 | 74,500 |
| 2023/07/06 | 4,375 | 4,415 | 4,310 | 4,330 | 73,700 |
| 2023/07/05 | 4,410 | 4,445 | 4,375 | 4,425 | 51,200 |
| 2023/07/04 | 4,445 | 4,485 | 4,410 | 4,420 | 66,700 |
| 2023/07/03 | 4,425 | 4,500 | 4,405 | 4,460 | 106,000 |
| 2023/06/30 | 4,365 | 4,405 | 4,360 | 4,365 | 98,900 |
| 2023/06/29 | 4,315 | 4,375 | 4,305 | 4,350 | 154,200 |
| 2023/06/28 | 4,170 | 4,230 | 4,110 | 4,180 | 83,700 |
| 2023/06/27 | 4,145 | 4,160 | 4,060 | 4,115 | 71,200 |
| 2023/06/26 | 4,115 | 4,210 | 4,095 | 4,130 | 94,800 |
| 2023/06/23 | 4,230 | 4,270 | 4,100 | 4,150 | 98,800 |
| 2023/06/22 | 4,285 | 4,305 | 4,225 | 4,235 | 65,000 |
| 2023/06/21 | 4,200 | 4,310 | 4,170 | 4,285 | 76,400 |
| 2023/06/20 | 4,200 | 4,285 | 4,105 | 4,225 | 96,800 |
| 2023/06/19 | 4,340 | 4,340 | 4,210 | 4,250 | 112,900 |
| 2023/06/16 | 4,365 | 4,395 | 4,275 | 4,345 | 130,000 |
| 2023/06/15 | 4,385 | 4,395 | 4,355 | 4,375 | 71,700 |
| 2023/06/14 | 4,410 | 4,410 | 4,280 | 4,380 | 186,900 |
| 2023/06/13 | 4,300 | 4,370 | 4,275 | 4,360 | 145,900 |
| 2023/06/12 | 4,140 | 4,275 | 4,105 | 4,260 | 127,700 |
| 2023/06/09 | 4,010 | 4,140 | 4,005 | 4,125 | 129,500 |
| 2023/06/08 | 4,055 | 4,125 | 3,930 | 3,975 | 127,700 |
| 2023/06/07 | 4,160 | 4,185 | 4,025 | 4,050 | 139,700 |
| 2023/06/06 | 4,040 | 4,115 | 3,990 | 4,090 | 215,300 |
| 2023/06/05 | 3,955 | 4,085 | 3,940 | 4,075 | 195,500 |
| 2023/06/02 | 3,815 | 3,885 | 3,785 | 3,885 | 149,400 |
| 2023/06/01 | 3,705 | 3,825 | 3,690 | 3,820 | 188,500 |
| 2023/05/31 | 3,735 | 3,780 | 3,685 | 3,725 | 191,900 |
| 2023/05/30 | 3,730 | 3,745 | 3,665 | 3,720 | 75,700 |
| 2023/05/29 | 3,770 | 3,840 | 3,700 | 3,725 | 145,800 |
| 2023/05/26 | 3,675 | 3,725 | 3,650 | 3,665 | 127,900 |
| 2023/05/25 | 3,595 | 3,660 | 3,560 | 3,655 | 100,500 |
| 2023/05/24 | 3,495 | 3,625 | 3,495 | 3,575 | 96,900 |
| 2023/05/23 | 3,600 | 3,625 | 3,500 | 3,515 | 157,200 |
| 2023/05/22 | 3,465 | 3,520 | 3,440 | 3,500 | 53,500 |
| 2023/05/19 | 3,540 | 3,550 | 3,485 | 3,505 | 89,500 |
| 2023/05/18 | 3,440 | 3,520 | 3,420 | 3,515 | 90,200 |
| 2023/05/17 | 3,500 | 3,540 | 3,430 | 3,445 | 117,000 |
| 2023/05/16 | 3,295 | 3,480 | 3,260 | 3,480 | 327,000 |
| 2023/05/15 | 3,215 | 3,245 | 3,195 | 3,235 | 107,600 |
| 2023/05/12 | 3,255 | 3,275 | 3,215 | 3,215 | 74,300 |
| 2023/05/11 | 3,250 | 3,275 | 3,230 | 3,265 | 67,100 |
| 2023/05/10 | 3,275 | 3,275 | 3,240 | 3,255 | 63,800 |
| 2023/05/09 | 3,290 | 3,295 | 3,245 | 3,275 | 77,000 |
| 2023/05/08 | 3,200 | 3,280 | 3,190 | 3,275 | 125,200 |
| 2023/05/02 | 3,190 | 3,210 | 3,165 | 3,200 | 57,600 |
| 2023/05/01 | 3,195 | 3,230 | 3,175 | 3,200 | 105,800 |
| 2023/04/28 | 3,185 | 3,195 | 3,125 | 3,175 | 63,700 |
| 2023/04/27 | 3,120 | 3,190 | 3,120 | 3,160 | 94,300 |
| 2023/04/26 | 3,105 | 3,125 | 3,075 | 3,125 | 119,800 |
| 2023/04/25 | 3,115 | 3,170 | 3,115 | 3,130 | 102,800 |
| 2023/04/24 | 3,090 | 3,135 | 3,055 | 3,110 | 64,300 |
| 2023/04/21 | 3,050 | 3,090 | 3,040 | 3,090 | 57,600 |
| 2023/04/20 | 3,050 | 3,085 | 3,040 | 3,070 | 45,800 |
| 2023/04/19 | 3,080 | 3,105 | 3,070 | 3,100 | 48,200 |
| 2023/04/18 | 3,140 | 3,140 | 3,095 | 3,105 | 64,000 |
| 2023/04/17 | 3,105 | 3,170 | 3,055 | 3,130 | 90,800 |
| 2023/04/14 | 3,095 | 3,105 | 3,055 | 3,075 | 57,200 |
| 2023/04/13 | 3,080 | 3,095 | 3,060 | 3,090 | 42,600 |
| 2023/04/12 | 3,100 | 3,135 | 3,085 | 3,085 | 55,800 |
| 2023/04/11 | 3,130 | 3,150 | 3,095 | 3,120 | 79,800 |
| 2023/04/10 | 3,085 | 3,085 | 3,050 | 3,070 | 57,200 |
| 2023/04/07 | 3,025 | 3,080 | 3,025 | 3,050 | 70,200 |
| 2023/04/06 | 3,050 | 3,110 | 3,010 | 3,030 | 117,700 |
| 2023/04/05 | 3,055 | 3,055 | 3,015 | 3,025 | 68,900 |
| 2023/04/04 | 3,170 | 3,170 | 3,095 | 3,100 | 95,200 |
| 2023/04/03 | 3,210 | 3,225 | 3,150 | 3,170 | 66,400 |
| 2023/03/31 | 3,130 | 3,185 | 3,120 | 3,165 | 66,700 |
| 2023/03/30 | 3,060 | 3,135 | 3,040 | 3,135 | 69,900 |
| 2023/03/29 | 3,060 | 3,105 | 3,050 | 3,075 | 75,700 |
| 2023/03/28 | 3,125 | 3,125 | 3,045 | 3,060 | 79,100 |
| 2023/03/27 | 3,110 | 3,145 | 3,090 | 3,115 | 77,100 |
| 2023/03/24 | 3,140 | 3,165 | 3,085 | 3,090 | 111,200 |
| 2023/03/23 | 2,972 | 3,115 | 2,964 | 3,105 | 172,600 |
| 2023/03/22 | 2,999 | 3,050 | 2,957 | 2,995 | 106,900 |
| 2023/03/20 | 2,888 | 2,990 | 2,881 | 2,899 | 169,400 |
| 2023/03/17 | 2,864 | 2,892 | 2,822 | 2,858 | 67,700 |
| 2023/03/16 | 2,793 | 2,836 | 2,781 | 2,814 | 91,500 |
| 2023/03/15 | 2,858 | 2,900 | 2,850 | 2,893 | 71,000 |
| 2023/03/14 | 2,836 | 2,853 | 2,761 | 2,799 | 115,000 |
| 2023/03/13 | 2,913 | 2,919 | 2,842 | 2,886 | 108,200 |
| 2023/03/10 | 3,030 | 3,035 | 2,959 | 2,969 | 111,600 |
| 2023/03/09 | 3,025 | 3,065 | 3,025 | 3,055 | 89,300 |
| 2023/03/08 | 3,020 | 3,030 | 2,999 | 3,025 | 59,800 |
| 2023/03/07 | 2,938 | 3,040 | 2,933 | 3,020 | 103,900 |
| 2023/03/06 | 2,960 | 2,970 | 2,920 | 2,933 | 93,000 |
| 2023/03/03 | 2,904 | 2,947 | 2,860 | 2,941 | 110,500 |
| 2023/03/02 | 2,830 | 2,909 | 2,830 | 2,883 | 112,000 |
| 2023/03/01 | 2,814 | 2,840 | 2,810 | 2,821 | 100,900 |
| 2023/02/28 | 2,850 | 2,855 | 2,809 | 2,814 | 82,100 |
| 2023/02/27 | 2,800 | 2,826 | 2,800 | 2,823 | 65,200 |
| 2023/02/24 | 2,827 | 2,849 | 2,799 | 2,807 | 102,200 |
| 2023/02/22 | 2,845 | 2,850 | 2,818 | 2,823 | 81,900 |
| 2023/02/21 | 2,839 | 2,889 | 2,839 | 2,846 | 82,900 |
| 2023/02/20 | 2,829 | 2,870 | 2,825 | 2,835 | 64,600 |
| 2023/02/17 | 2,850 | 2,884 | 2,797 | 2,803 | 97,200 |
| 2023/02/16 | 2,730 | 2,896 | 2,730 | 2,890 | 245,700 |
| 2023/02/15 | 2,749 | 2,753 | 2,701 | 2,727 | 71,900 |
| 2023/02/14 | 2,760 | 2,766 | 2,713 | 2,749 | 85,800 |
| 2023/02/13 | 2,724 | 2,744 | 2,706 | 2,734 | 75,500 |
| 2023/02/10 | 2,733 | 2,771 | 2,723 | 2,724 | 72,700 |
| 2023/02/09 | 2,745 | 2,751 | 2,717 | 2,740 | 46,000 |
| 2023/02/08 | 2,683 | 2,751 | 2,673 | 2,746 | 148,600 |
| 2023/02/07 | 2,689 | 2,720 | 2,676 | 2,687 | 120,400 |
| 2023/02/06 | 2,648 | 2,689 | 2,642 | 2,689 | 119,500 |
| 2023/02/03 | 2,633 | 2,670 | 2,603 | 2,631 | 153,100 |
| 2023/02/02 | 2,718 | 2,730 | 2,636 | 2,637 | 264,800 |
| 2023/02/01 | 2,770 | 2,777 | 2,661 | 2,711 | 525,600 |
| 2023/01/31 | 2,948 | 2,992 | 2,926 | 2,960 | 169,500 |
| 2023/01/30 | 2,904 | 2,948 | 2,896 | 2,944 | 91,300 |
| 2023/01/27 | 2,954 | 2,955 | 2,895 | 2,902 | 65,200 |
| 2023/01/26 | 2,926 | 2,955 | 2,913 | 2,929 | 60,200 |
| 2023/01/25 | 2,915 | 2,932 | 2,890 | 2,918 | 52,600 |
| 2023/01/24 | 2,901 | 2,957 | 2,901 | 2,915 | 150,900 |
| 2023/01/23 | 2,816 | 2,878 | 2,805 | 2,860 | 124,700 |
| 2023/01/20 | 2,721 | 2,785 | 2,721 | 2,771 | 62,300 |
| 2023/01/19 | 2,718 | 2,732 | 2,703 | 2,725 | 28,600 |
| 2023/01/18 | 2,706 | 2,724 | 2,681 | 2,720 | 96,000 |
| 2023/01/17 | 2,699 | 2,719 | 2,692 | 2,703 | 54,600 |
| 2023/01/16 | 2,732 | 2,764 | 2,710 | 2,712 | 49,700 |
| 2023/01/13 | 2,756 | 2,794 | 2,755 | 2,768 | 42,700 |
| 2023/01/12 | 2,765 | 2,799 | 2,746 | 2,749 | 30,700 |
| 2023/01/11 | 2,748 | 2,810 | 2,745 | 2,760 | 66,800 |
| 2023/01/10 | 2,739 | 2,769 | 2,724 | 2,724 | 48,600 |
| 2023/01/06 | 2,634 | 2,710 | 2,602 | 2,699 | 62,500 |
| 2023/01/05 | 2,699 | 2,700 | 2,620 | 2,642 | 103,800 |
| 2023/01/04 | 2,778 | 2,788 | 2,702 | 2,702 | 87,200 |