4115 本州化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,7991,8011,7981,79997,3001,799
2020-11-261,7991,8011,7981,80099,5001,800
2020-11-251,8021,8021,7991,80091,2001,800
2020-11-241,8041,8051,8001,801244,4001,801
2020-11-201,8061,8071,8021,805198,6001,805
2020-11-191,8081,8091,8051,80866,2001,808
2020-11-181,8131,8141,8031,808222,4001,808
2020-11-171,8141,8151,8121,814117,1001,814
2020-11-161,8151,8181,8091,814122,8001,814
2020-11-131,8211,8241,8151,819323,4001,819
2020-11-121,5831,5831,5831,5835,4001,583
2020-11-111,2901,3041,2761,2832,7001,283
2020-11-101,3201,3201,2761,2909,9001,290
2020-11-091,3011,3181,2971,29720,3001,297
2020-11-061,2651,3501,2651,35020,6001,350
2020-11-051,2521,2571,2381,24811,1001,248
2020-11-041,2501,2591,2301,2359,2001,235
2020-11-021,2491,2651,2141,2343,7001,234
2020-10-301,2391,2601,2381,2405,0001,240
2020-10-291,3001,3001,2211,2556,3001,255
2020-10-281,3101,3101,2891,2931,7001,293
2020-10-271,2961,3091,2961,3091,5001,309
2020-10-261,2961,3201,2961,3204,3001,320
2020-10-231,2711,2801,2641,28010,8001,280
2020-10-221,2701,2711,2621,2712,1001,271
2020-10-211,2641,2801,2581,2719,6001,271
2020-10-201,2671,2671,2641,2646001,264
2020-10-191,2591,2701,2591,2703001,270
2020-10-161,2691,2691,2351,2591,6001,259
2020-10-151,2741,2741,2681,2685001,268
2020-10-141,2701,2741,2561,2741,0001,274
2020-10-131,2591,2801,2571,2741,9001,274
2020-10-121,2601,2601,2551,2564001,256
2020-10-09---1,260-1,260
2020-10-081,2501,2601,2501,2607001,260
2020-10-071,2501,2501,2501,2501001,250
2020-10-061,2451,2451,2451,2452001,245
2020-10-051,2061,2401,2061,2398001,239
2020-10-021,2381,2381,2061,2062,1001,206
2020-09-301,2881,2881,2381,2382,3001,238
2020-09-291,2511,2581,2481,2587001,258
2020-09-281,2701,2701,2511,2511,9001,251
2020-09-251,2501,2641,2501,2591,2001,259
2020-09-241,2501,2501,2251,2509001,250
2020-09-231,2441,2501,2441,2505001,250
2020-09-181,2431,2651,2391,2441,7001,244
2020-09-171,2801,2901,2651,2652,5001,265
2020-09-161,2741,2831,2741,2792,6001,279
2020-09-151,2741,3041,2711,3044,7001,304
2020-09-141,2691,2761,2691,2751,5001,275
2020-09-111,2701,2801,2531,2702,5001,270
2020-09-101,2721,2721,2611,2701,1001,270
2020-09-091,2811,2811,2511,2741,2001,274
2020-09-081,3001,3001,2811,2916,5001,291
2020-09-071,2981,2981,2701,2891,3001,289
2020-09-041,2751,2981,2501,2983,1001,298
2020-09-031,3001,3011,3001,3006001,300
2020-09-021,3201,3201,2861,3002,8001,300
2020-09-011,3241,3381,3151,3203,2001,320
2020-08-311,3181,3201,3111,3112,9001,311
2020-08-281,3201,3201,3011,3102,5001,310
2020-08-271,3051,3161,3051,3161,5001,316
2020-08-261,3191,3191,3081,3084001,308
2020-08-251,3051,3191,3001,3193,3001,319
2020-08-241,3011,3141,3011,3021,0001,302
2020-08-211,3301,3301,3011,3013,7001,301
2020-08-201,3151,3151,3001,3008001,300
2020-08-191,3041,3041,3041,3042001,304
2020-08-181,3091,3091,3001,3041,7001,304
2020-08-171,3191,3251,3191,3251,3001,325
2020-08-141,2961,3201,2961,3202,9001,320
2020-08-131,3201,3231,3111,3201,1001,320
2020-08-121,3321,3321,2791,3322,5001,332
2020-08-111,2981,3791,2901,33427,2001,334
2020-08-071,1531,1791,1531,1796001,179
2020-08-061,1681,1681,1681,1683001,168
2020-08-051,1501,1691,1501,1694001,169
2020-08-041,1361,1511,1361,1441,9001,144
2020-08-031,1611,1611,1311,1441,7001,144
2020-07-311,1981,1981,1631,1639001,163
2020-07-301,2461,2461,2091,2106,2001,210
2020-07-291,1841,3251,1831,2179,5001,217
2020-07-281,1491,1951,1481,1943,6001,194
2020-07-271,1431,1531,1111,1382,9001,138
2020-07-221,1301,1301,1301,1303001,130
2020-07-21---1,128-1,128
2020-07-201,1281,1281,1281,1281001,128
2020-07-171,1441,1541,1261,1541,5001,154
2020-07-161,1301,1431,1001,1431,6001,143
2020-07-151,1561,1641,1521,1591,5001,159
2020-07-141,1501,1521,1051,1522,0001,152
2020-07-131,1561,1561,1411,1505001,150
2020-07-10---1,156-1,156
2020-07-09---1,156-1,156
2020-07-081,1501,1561,1501,1562,6001,156
2020-07-071,1331,1521,1331,1521,1001,152
2020-07-061,1521,1521,1521,1522001,152
2020-07-031,1571,1571,1271,1562,5001,156
2020-07-021,1551,1551,1401,1403001,140
2020-07-01---1,146-1,146
2020-06-301,1501,1501,1241,1463,2001,146
2020-06-291,1501,1501,1501,1505001,150
2020-06-261,1501,1521,1501,1501,7001,150
2020-06-251,1551,1551,1501,1502001,150
2020-06-241,1591,1591,1491,1557001,155
2020-06-231,1721,1721,1501,1607001,160
2020-06-221,1801,1801,1651,1721,0001,172
2020-06-191,1791,1791,1671,1673001,167
2020-06-181,1821,1851,1821,1857001,185
2020-06-171,1881,1961,1871,1968001,196
2020-06-161,1581,1581,1581,1581001,158
2020-06-151,1381,1441,1381,1444001,144
2020-06-121,0721,1341,0721,1111,6001,111
2020-06-111,1841,1961,1551,1591,0001,159
2020-06-101,1571,1981,1571,1981,8001,198
2020-06-091,1841,1841,1761,1764001,176
2020-06-081,1471,2011,1421,1888,4001,188
2020-06-051,1301,1421,1301,1421,3001,142
2020-06-041,1291,1371,1291,1374001,137
2020-06-031,1251,1281,1151,1282,6001,128
2020-06-021,1251,1251,1221,1228001,122
2020-06-011,1241,1251,1091,1213,9001,121
2020-05-291,1221,1221,1211,1222,0001,122
2020-05-281,1271,1721,1131,11613,3001,116
2020-05-271,1191,1251,1191,1257001,125
2020-05-261,1191,1201,1111,1201,6001,120
2020-05-251,1241,1241,1181,1185001,118
2020-05-221,1201,1251,1161,1259001,125
2020-05-211,0831,1431,0741,1255,6001,125
2020-05-201,0681,0921,0641,0833,6001,083
2020-05-191,0991,0991,0911,0915001,091
2020-05-181,0711,0921,0711,0926001,092
2020-05-151,0941,1141,0881,1002,4001,100
2020-05-141,0701,0901,0701,0772,4001,077
2020-05-131,0781,0851,0751,0852,5001,085
2020-05-121,0761,0761,0761,0761001,076
2020-05-111,0501,0551,0501,0518001,051
2020-05-081,0181,0501,0181,0501,8001,050
2020-05-071,0021,0021,0021,0021001,002
2020-05-01---1,056-1,056
2020-04-301,0741,1171,0511,0566,0001,056
2020-04-28959969955969700969
2020-04-279459599449511,000951
2020-04-24924938924937900937
2020-04-23933951933939900939
2020-04-229459459229221,400922
2020-04-219659659379551,200955
2020-04-20965965965965100965
2020-04-179649709649651,200965
2020-04-169819819559551,300955
2020-04-159809809579673,000967
2020-04-149599709599702,100970
2020-04-139509629499532,000953
2020-04-109469489409461,300946
2020-04-099449539299462,800946
2020-04-089081,0358989143,000914
2020-04-078959018948991,600899
2020-04-06---873-873
2020-04-039369378708732,000873
2020-04-02---966-966
2020-04-019889889509661,800966
2020-03-319709809699701,300970
2020-03-309979979469665,400966
2020-03-279709809509541,400954
2020-03-269389539329532,600953
2020-03-259809959549583,000958
2020-03-249409589279493,300949
2020-03-238689228689222,800922
2020-03-199499498808831,500883
2020-03-189419589419472,600947
2020-03-179589709449441,100944
2020-03-161,0001,0009749742,000974
2020-03-139349618809588,500958
2020-03-121,0851,1141,0611,1144001,114
2020-03-111,0851,0851,0851,0853001,085
2020-03-101,0601,1101,0601,0856,8001,085
2020-03-091,1611,1611,0691,1003,6001,100
2020-03-061,2011,2201,1801,1995,8001,199
2020-03-051,2301,2301,2171,2255001,225
2020-03-041,1661,1661,1601,1604001,160
2020-03-03---1,249-1,249
2020-03-021,1821,2491,1821,2497001,249
2020-02-281,2381,2381,2001,2028,3001,202
2020-02-271,2481,2481,2101,2463,1001,246
2020-02-261,2311,2691,2311,2486,0001,248
2020-02-251,2221,2631,2211,23110,9001,231
2020-02-211,2951,2981,2901,2951,9001,295
2020-02-201,2901,2981,2881,2981,2001,298
2020-02-191,2931,3001,2891,2908,8001,290
2020-02-181,3061,3061,2981,3022,8001,302
2020-02-171,3001,3251,2801,3067,7001,306
2020-02-141,2901,3191,2891,3001,9001,300
2020-02-131,2691,3251,2681,29011,5001,290
2020-02-121,2601,2621,2521,2622,9001,262
2020-02-101,2401,2501,2251,2504,1001,250
2020-02-071,2241,2241,2191,2233,1001,223
2020-02-061,2201,2241,2081,2201,7001,220
2020-02-051,2011,2241,2011,2064001,206
2020-02-041,1801,2111,1801,2111,8001,211
2020-02-031,2041,2041,2041,2044001,204
2020-01-311,2181,2181,2051,2059001,205
2020-01-301,2271,2271,2151,2151,7001,215
2020-01-291,2241,2241,1961,2131,0001,213
2020-01-281,2041,2041,2001,2004001,200
2020-01-271,2001,2391,1901,2143,9001,214
2020-01-241,2151,2171,2151,2151,1001,215
2020-01-231,2231,2231,2161,2191,6001,219
2020-01-221,2121,2281,2121,2232,8001,223
2020-01-211,2431,2471,2171,22010,4001,220
2020-01-201,2361,2431,2311,2434,0001,243
2020-01-171,2351,2401,2321,2401,4001,240
2020-01-16---1,241-1,241
2020-01-151,2401,2411,2401,2417001,241
2020-01-141,2411,2641,2401,2413,9001,241
2020-01-101,2101,2401,2101,2406,2001,240
2020-01-091,2521,2531,2361,2403,2001,240
2020-01-081,2411,2521,2301,2523,4001,252
2020-01-071,2501,2541,2381,2531,2001,253
2020-01-061,2351,2491,2351,2499001,249

分割・併合履歴 : なし