4115 本州化学工業(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-09-13 | 1,827 | 1,827 | 1,826 | 1,826 | 1,200 | 1,826 |
2021-09-10 | 1,826 | 1,826 | 1,826 | 1,826 | 2,400 | 1,826 |
2021-09-09 | 1,826 | 1,826 | 1,826 | 1,826 | 3,000 | 1,826 |
2021-09-08 | 1,825 | 1,825 | 1,825 | 1,825 | 500 | 1,825 |
2021-09-07 | 1,826 | 1,826 | 1,825 | 1,825 | 1,200 | 1,825 |
2021-09-06 | 1,826 | 1,826 | 1,826 | 1,826 | 700 | 1,826 |
2021-09-03 | 1,825 | 1,825 | 1,825 | 1,825 | 4,100 | 1,825 |
2021-09-02 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
2021-09-01 | 1,825 | 1,826 | 1,825 | 1,825 | 11,000 | 1,825 |
2021-08-31 | 1,825 | 1,825 | 1,825 | 1,825 | 1,100 | 1,825 |
2021-08-30 | 1,825 | 1,825 | 1,825 | 1,825 | 1,600 | 1,825 |
2021-08-27 | 1,826 | 1,826 | 1,825 | 1,826 | 600 | 1,826 |
2021-08-26 | 1,825 | 1,826 | 1,825 | 1,825 | 8,300 | 1,825 |
2021-08-25 | - | - | - | 1,824 | - | 1,824 |
2021-08-24 | 1,824 | 1,824 | 1,824 | 1,824 | 2,200 | 1,824 |
2021-08-23 | 1,824 | 1,824 | 1,824 | 1,824 | 11,300 | 1,824 |
2021-08-20 | 1,823 | 1,823 | 1,823 | 1,823 | 2,100 | 1,823 |
2021-08-19 | 1,821 | 1,824 | 1,821 | 1,824 | 10,800 | 1,824 |
2021-08-18 | 1,824 | 1,824 | 1,810 | 1,824 | 6,400 | 1,824 |
2021-08-17 | 1,826 | 1,826 | 1,823 | 1,826 | 11,000 | 1,826 |
2021-08-16 | 1,824 | 1,826 | 1,824 | 1,826 | 2,300 | 1,826 |
2021-08-13 | - | - | - | 1,826 | - | 1,826 |
2021-08-12 | 1,824 | 1,826 | 1,780 | 1,826 | 7,700 | 1,826 |
2021-08-11 | 1,824 | 1,826 | 1,824 | 1,826 | 2,300 | 1,826 |
2021-08-10 | 1,824 | 1,825 | 1,824 | 1,825 | 700 | 1,825 |
2021-08-06 | - | - | - | 1,824 | - | 1,824 |
2021-08-05 | 1,824 | 1,824 | 1,823 | 1,824 | 1,600 | 1,824 |
2021-08-04 | 1,823 | 1,824 | 1,823 | 1,824 | 4,800 | 1,824 |
2021-08-03 | 1,824 | 1,825 | 1,824 | 1,825 | 10,200 | 1,825 |
2021-08-02 | 1,824 | 1,824 | 1,824 | 1,824 | 1,700 | 1,824 |
2021-07-30 | - | - | - | 1,824 | - | 1,824 |
2021-07-29 | - | - | - | 1,824 | - | 1,824 |
2021-07-28 | - | - | - | 1,824 | - | 1,824 |
2021-07-27 | 1,825 | 1,825 | 1,824 | 1,824 | 2,300 | 1,824 |
2021-07-26 | 1,824 | 1,824 | 1,824 | 1,824 | 1,000 | 1,824 |
2021-07-21 | - | - | - | 1,824 | - | 1,824 |
2021-07-20 | 1,824 | 1,824 | 1,824 | 1,824 | 300 | 1,824 |
2021-07-19 | 1,825 | 1,825 | 1,824 | 1,824 | 300 | 1,824 |
2021-07-16 | 1,824 | 1,825 | 1,824 | 1,825 | 10,700 | 1,825 |
2021-07-15 | 1,825 | 1,825 | 1,825 | 1,825 | 200 | 1,825 |
2021-07-14 | 1,825 | 1,825 | 1,825 | 1,825 | 400 | 1,825 |
2021-07-13 | 1,825 | 1,825 | 1,824 | 1,825 | 13,900 | 1,825 |
2021-07-12 | 1,823 | 1,825 | 1,823 | 1,825 | 3,800 | 1,825 |
2021-07-09 | 1,825 | 1,825 | 1,825 | 1,825 | 1,800 | 1,825 |
2021-07-08 | 1,825 | 1,825 | 1,825 | 1,825 | 100 | 1,825 |
2021-07-07 | 1,825 | 1,825 | 1,824 | 1,825 | 1,300 | 1,825 |
2021-07-06 | 1,827 | 1,827 | 1,827 | 1,827 | 100 | 1,827 |
2021-07-05 | 1,825 | 1,826 | 1,825 | 1,826 | 900 | 1,826 |
2021-07-02 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
2021-07-01 | 1,827 | 1,827 | 1,823 | 1,825 | 12,100 | 1,825 |
2021-06-30 | 1,825 | 1,826 | 1,825 | 1,826 | 300 | 1,826 |
2021-06-29 | 1,825 | 1,826 | 1,824 | 1,825 | 7,200 | 1,825 |
2021-06-28 | 1,828 | 1,828 | 1,820 | 1,825 | 16,000 | 1,825 |
2021-06-25 | 1,828 | 1,828 | 1,827 | 1,827 | 300 | 1,827 |
2021-06-24 | 1,825 | 1,825 | 1,825 | 1,825 | 800 | 1,825 |
2021-06-23 | 1,823 | 1,826 | 1,823 | 1,825 | 2,900 | 1,825 |
2021-06-22 | 1,828 | 1,828 | 1,825 | 1,825 | 500 | 1,825 |
2021-06-21 | 1,826 | 1,826 | 1,824 | 1,825 | 700 | 1,825 |
2021-06-18 | 1,827 | 1,828 | 1,827 | 1,828 | 300 | 1,828 |
2021-06-17 | 1,824 | 1,828 | 1,822 | 1,825 | 10,200 | 1,825 |
2021-06-16 | 1,828 | 1,829 | 1,823 | 1,825 | 4,200 | 1,825 |
2021-06-15 | 1,824 | 1,825 | 1,824 | 1,825 | 4,800 | 1,825 |
2021-06-14 | 1,822 | 1,824 | 1,822 | 1,823 | 2,400 | 1,823 |
2021-06-11 | 1,821 | 1,825 | 1,821 | 1,823 | 17,800 | 1,823 |
2021-06-10 | 1,825 | 1,826 | 1,825 | 1,825 | 6,600 | 1,825 |
2021-06-09 | 1,828 | 1,828 | 1,828 | 1,828 | 10,800 | 1,828 |
2021-06-08 | 1,828 | 1,829 | 1,828 | 1,828 | 17,300 | 1,828 |
2021-06-07 | 1,829 | 1,829 | 1,828 | 1,828 | 30,900 | 1,828 |
2021-06-04 | 1,828 | 1,829 | 1,828 | 1,829 | 55,100 | 1,829 |
2021-06-03 | 1,828 | 1,829 | 1,828 | 1,829 | 11,500 | 1,829 |
2021-06-02 | 1,828 | 1,828 | 1,828 | 1,828 | 119,000 | 1,828 |
2021-06-01 | 1,827 | 1,828 | 1,827 | 1,828 | 243,400 | 1,828 |
2021-05-31 | 1,827 | 1,830 | 1,827 | 1,827 | 148,500 | 1,827 |
2021-05-28 | 1,828 | 1,828 | 1,827 | 1,827 | 24,500 | 1,827 |
2021-05-27 | 1,827 | 1,828 | 1,826 | 1,827 | 59,800 | 1,827 |
2021-05-26 | 1,826 | 1,827 | 1,826 | 1,826 | 18,800 | 1,826 |
2021-05-25 | 1,826 | 1,827 | 1,826 | 1,826 | 111,000 | 1,826 |
2021-05-24 | 1,827 | 1,828 | 1,826 | 1,826 | 55,600 | 1,826 |
2021-05-21 | 1,827 | 1,828 | 1,826 | 1,826 | 49,500 | 1,826 |
2021-05-20 | 1,827 | 1,828 | 1,826 | 1,827 | 31,800 | 1,827 |
2021-05-19 | 1,827 | 1,828 | 1,826 | 1,826 | 18,900 | 1,826 |
2021-05-18 | 1,829 | 1,829 | 1,826 | 1,827 | 28,500 | 1,827 |
2021-05-17 | 1,828 | 1,832 | 1,826 | 1,830 | 116,400 | 1,830 |
2021-05-14 | 1,827 | 1,835 | 1,826 | 1,828 | 38,500 | 1,828 |
2021-05-13 | 1,824 | 1,828 | 1,822 | 1,824 | 15,700 | 1,824 |
2021-05-12 | 1,825 | 1,829 | 1,824 | 1,827 | 7,000 | 1,827 |
2021-05-11 | 1,824 | 1,825 | 1,820 | 1,825 | 30,600 | 1,825 |
2021-05-10 | 1,824 | 1,827 | 1,824 | 1,825 | 1,500 | 1,825 |
2021-05-07 | 1,828 | 1,830 | 1,826 | 1,828 | 2,200 | 1,828 |
2021-05-06 | 1,824 | 1,829 | 1,824 | 1,828 | 6,600 | 1,828 |
2021-04-30 | 1,825 | 1,825 | 1,824 | 1,824 | 9,400 | 1,824 |
2021-04-28 | 1,825 | 1,825 | 1,824 | 1,825 | 1,800 | 1,825 |
2021-04-27 | 1,824 | 1,825 | 1,823 | 1,823 | 11,500 | 1,823 |
2021-04-26 | 1,825 | 1,825 | 1,823 | 1,823 | 8,100 | 1,823 |
2021-04-23 | 1,824 | 1,825 | 1,824 | 1,825 | 1,600 | 1,825 |
2021-04-22 | 1,824 | 1,825 | 1,823 | 1,825 | 3,300 | 1,825 |
2021-04-21 | 1,824 | 1,826 | 1,824 | 1,824 | 2,100 | 1,824 |
2021-04-20 | 1,827 | 1,827 | 1,824 | 1,825 | 6,800 | 1,825 |
2021-04-19 | 1,823 | 1,828 | 1,822 | 1,828 | 12,800 | 1,828 |
2021-04-16 | 1,825 | 1,826 | 1,820 | 1,820 | 24,700 | 1,820 |
2021-04-15 | 1,825 | 1,826 | 1,825 | 1,826 | 20,300 | 1,826 |
2021-04-14 | 1,824 | 1,826 | 1,824 | 1,825 | 3,400 | 1,825 |
2021-04-13 | 1,824 | 1,825 | 1,824 | 1,824 | 8,500 | 1,824 |
2021-04-12 | 1,825 | 1,825 | 1,823 | 1,824 | 6,600 | 1,824 |
2021-04-09 | 1,826 | 1,826 | 1,824 | 1,826 | 2,200 | 1,826 |
2021-04-08 | 1,825 | 1,826 | 1,823 | 1,826 | 11,100 | 1,826 |
2021-04-07 | 1,823 | 1,826 | 1,823 | 1,825 | 14,600 | 1,825 |
2021-04-06 | 1,823 | 1,827 | 1,823 | 1,825 | 2,800 | 1,825 |
2021-04-05 | 1,824 | 1,826 | 1,821 | 1,821 | 5,700 | 1,821 |
2021-04-02 | 1,823 | 1,827 | 1,823 | 1,827 | 11,800 | 1,827 |
2021-04-01 | 1,823 | 1,827 | 1,823 | 1,825 | 1,100 | 1,825 |
2021-03-31 | 1,824 | 1,826 | 1,823 | 1,823 | 500 | 1,823 |
2021-03-30 | - | - | - | 1,824 | - | 1,824 |
2021-03-29 | - | - | - | 1,824 | - | 1,824 |
2021-03-26 | 1,823 | 1,824 | 1,823 | 1,824 | 300 | 1,824 |
2021-03-25 | 1,819 | 1,827 | 1,817 | 1,823 | 6,000 | 1,823 |
2021-03-24 | 1,826 | 1,826 | 1,823 | 1,826 | 1,600 | 1,826 |
2021-03-23 | 1,826 | 1,826 | 1,826 | 1,826 | 400 | 1,826 |
2021-03-22 | 1,826 | 1,827 | 1,826 | 1,826 | 400 | 1,826 |
2021-03-19 | 1,827 | 1,827 | 1,826 | 1,826 | 500 | 1,826 |
2021-03-18 | 1,826 | 1,827 | 1,826 | 1,826 | 900 | 1,826 |
2021-03-17 | 1,826 | 1,827 | 1,826 | 1,826 | 500 | 1,826 |
2021-03-16 | 1,827 | 1,828 | 1,826 | 1,826 | 6,600 | 1,826 |
2021-03-15 | 1,823 | 1,827 | 1,823 | 1,826 | 2,300 | 1,826 |
2021-03-12 | 1,828 | 1,828 | 1,826 | 1,826 | 1,500 | 1,826 |
2021-03-11 | 1,828 | 1,829 | 1,826 | 1,826 | 500 | 1,826 |
2021-03-10 | 1,827 | 1,828 | 1,826 | 1,828 | 900 | 1,828 |
2021-03-09 | 1,829 | 1,829 | 1,826 | 1,826 | 1,600 | 1,826 |
2021-03-08 | 1,830 | 1,830 | 1,826 | 1,826 | 2,500 | 1,826 |
2021-03-05 | 1,826 | 1,828 | 1,826 | 1,828 | 1,800 | 1,828 |
2021-03-04 | 1,827 | 1,828 | 1,827 | 1,828 | 600 | 1,828 |
2021-03-03 | 1,830 | 1,831 | 1,826 | 1,830 | 34,500 | 1,830 |
2021-03-02 | 1,829 | 1,830 | 1,826 | 1,830 | 1,100 | 1,830 |
2021-03-01 | 1,827 | 1,830 | 1,827 | 1,827 | 4,300 | 1,827 |
2021-02-26 | 1,826 | 1,830 | 1,826 | 1,830 | 3,200 | 1,830 |
2021-02-25 | 1,830 | 1,830 | 1,826 | 1,826 | 3,300 | 1,826 |
2021-02-24 | 1,826 | 1,832 | 1,826 | 1,826 | 69,200 | 1,826 |
2021-02-22 | 1,827 | 1,831 | 1,827 | 1,827 | 15,100 | 1,827 |
2021-02-19 | 1,828 | 1,830 | 1,824 | 1,827 | 29,800 | 1,827 |
2021-02-18 | 1,823 | 1,830 | 1,823 | 1,826 | 153,400 | 1,826 |
2021-02-17 | 1,822 | 1,824 | 1,822 | 1,824 | 20,100 | 1,824 |
2021-02-16 | 1,822 | 1,823 | 1,822 | 1,822 | 25,900 | 1,822 |
2021-02-15 | 1,820 | 1,823 | 1,820 | 1,822 | 18,300 | 1,822 |
2021-02-12 | 1,822 | 1,822 | 1,819 | 1,819 | 14,900 | 1,819 |
2021-02-10 | 1,820 | 1,823 | 1,820 | 1,822 | 17,000 | 1,822 |
2021-02-09 | 1,820 | 1,823 | 1,818 | 1,820 | 15,700 | 1,820 |
2021-02-08 | 1,820 | 1,823 | 1,820 | 1,820 | 13,100 | 1,820 |
2021-02-05 | 1,824 | 1,824 | 1,820 | 1,820 | 31,700 | 1,820 |
2021-02-04 | 1,821 | 1,824 | 1,820 | 1,823 | 16,000 | 1,823 |
2021-02-03 | 1,823 | 1,824 | 1,821 | 1,821 | 2,900 | 1,821 |
2021-02-02 | 1,819 | 1,824 | 1,819 | 1,824 | 19,700 | 1,824 |
2021-02-01 | 1,816 | 1,819 | 1,816 | 1,819 | 7,500 | 1,819 |
2021-01-29 | 1,823 | 1,823 | 1,816 | 1,816 | 13,900 | 1,816 |
2021-01-28 | 1,815 | 1,824 | 1,815 | 1,824 | 68,300 | 1,824 |
2021-01-27 | 1,815 | 1,818 | 1,814 | 1,816 | 20,100 | 1,816 |
2021-01-26 | 1,812 | 1,815 | 1,812 | 1,815 | 6,600 | 1,815 |
2021-01-25 | 1,813 | 1,814 | 1,812 | 1,812 | 7,800 | 1,812 |
2021-01-22 | 1,811 | 1,813 | 1,811 | 1,813 | 15,700 | 1,813 |
2021-01-21 | 1,810 | 1,811 | 1,809 | 1,811 | 36,900 | 1,811 |
2021-01-20 | 1,809 | 1,811 | 1,809 | 1,811 | 3,500 | 1,811 |
2021-01-19 | 1,811 | 1,811 | 1,809 | 1,809 | 4,800 | 1,809 |
2021-01-18 | 1,810 | 1,811 | 1,810 | 1,811 | 5,600 | 1,811 |
2021-01-15 | 1,809 | 1,811 | 1,806 | 1,810 | 118,500 | 1,810 |
2021-01-14 | 1,809 | 1,810 | 1,808 | 1,809 | 35,200 | 1,809 |
2021-01-13 | 1,810 | 1,811 | 1,806 | 1,809 | 87,600 | 1,809 |
2021-01-12 | 1,811 | 1,812 | 1,811 | 1,811 | 13,200 | 1,811 |
2021-01-08 | 1,812 | 1,815 | 1,811 | 1,811 | 18,700 | 1,811 |
2021-01-07 | 1,813 | 1,814 | 1,810 | 1,810 | 8,900 | 1,810 |
2021-01-06 | 1,810 | 1,815 | 1,810 | 1,812 | 13,500 | 1,812 |
2021-01-05 | 1,809 | 1,811 | 1,809 | 1,810 | 9,400 | 1,810 |
2021-01-04 | 1,809 | 1,810 | 1,806 | 1,809 | 47,000 | 1,809 |
分割・併合履歴 : なし