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
2021-04-201,8271,8271,8241,8256,8001,825
2021-04-191,8231,8281,8221,82812,8001,828
2021-04-161,8251,8261,8201,82024,7001,820
2021-04-151,8251,8261,8251,82620,3001,826
2021-04-141,8241,8261,8241,8253,4001,825
2021-04-131,8241,8251,8241,8248,5001,824
2021-04-121,8251,8251,8231,8246,6001,824
2021-04-091,8261,8261,8241,8262,2001,826
2021-04-081,8251,8261,8231,82611,1001,826
2021-04-071,8231,8261,8231,82514,6001,825
2021-04-061,8231,8271,8231,8252,8001,825
2021-04-051,8241,8261,8211,8215,7001,821
2021-04-021,8231,8271,8231,82711,8001,827
2021-04-011,8231,8271,8231,8251,1001,825
2021-03-311,8241,8261,8231,8235001,823
2021-03-30---1,824-1,824
2021-03-29---1,824-1,824
2021-03-261,8231,8241,8231,8243001,824
2021-03-251,8191,8271,8171,8236,0001,823
2021-03-241,8261,8261,8231,8261,6001,826
2021-03-231,8261,8261,8261,8264001,826
2021-03-221,8261,8271,8261,8264001,826
2021-03-191,8271,8271,8261,8265001,826
2021-03-181,8261,8271,8261,8269001,826
2021-03-171,8261,8271,8261,8265001,826
2021-03-161,8271,8281,8261,8266,6001,826
2021-03-151,8231,8271,8231,8262,3001,826
2021-03-121,8281,8281,8261,8261,5001,826
2021-03-111,8281,8291,8261,8265001,826
2021-03-101,8271,8281,8261,8289001,828
2021-03-091,8291,8291,8261,8261,6001,826
2021-03-081,8301,8301,8261,8262,5001,826
2021-03-051,8261,8281,8261,8281,8001,828
2021-03-041,8271,8281,8271,8286001,828
2021-03-031,8301,8311,8261,83034,5001,830
2021-03-021,8291,8301,8261,8301,1001,830
2021-03-011,8271,8301,8271,8274,3001,827
2021-02-261,8261,8301,8261,8303,2001,830
2021-02-251,8301,8301,8261,8263,3001,826
2021-02-241,8261,8321,8261,82669,2001,826
2021-02-221,8271,8311,8271,82715,1001,827
2021-02-191,8281,8301,8241,82729,8001,827
2021-02-181,8231,8301,8231,826153,4001,826
2021-02-171,8221,8241,8221,82420,1001,824
2021-02-161,8221,8231,8221,82225,9001,822
2021-02-151,8201,8231,8201,82218,3001,822
2021-02-121,8221,8221,8191,81914,9001,819
2021-02-101,8201,8231,8201,82217,0001,822
2021-02-091,8201,8231,8181,82015,7001,820
2021-02-081,8201,8231,8201,82013,1001,820
2021-02-051,8241,8241,8201,82031,7001,820
2021-02-041,8211,8241,8201,82316,0001,823
2021-02-031,8231,8241,8211,8212,9001,821
2021-02-021,8191,8241,8191,82419,7001,824
2021-02-011,8161,8191,8161,8197,5001,819
2021-01-291,8231,8231,8161,81613,9001,816
2021-01-281,8151,8241,8151,82468,3001,824
2021-01-271,8151,8181,8141,81620,1001,816
2021-01-261,8121,8151,8121,8156,6001,815
2021-01-251,8131,8141,8121,8127,8001,812
2021-01-221,8111,8131,8111,81315,7001,813
2021-01-211,8101,8111,8091,81136,9001,811
2021-01-201,8091,8111,8091,8113,5001,811
2021-01-191,8111,8111,8091,8094,8001,809
2021-01-181,8101,8111,8101,8115,6001,811
2021-01-151,8091,8111,8061,810118,5001,810
2021-01-141,8091,8101,8081,80935,2001,809
2021-01-131,8101,8111,8061,80987,6001,809
2021-01-121,8111,8121,8111,81113,2001,811
2021-01-081,8121,8151,8111,81118,7001,811
2021-01-071,8131,8141,8101,8108,9001,810
2021-01-061,8101,8151,8101,81213,5001,812
2021-01-051,8091,8111,8091,8109,4001,810
2021-01-041,8091,8101,8061,80947,0001,809

分割・併合履歴 : なし