4115 本州化学工業(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 1985-12-26 | 691 | 710 | 691 | 710 | 4,000 | 710 |
| 1985-12-25 | 710 | 710 | 690 | 690 | 9,000 | 690 |
| 1985-12-20 | 750 | 750 | 740 | 740 | 9,000 | 740 |
| 1985-12-19 | 740 | 750 | 740 | 750 | 11,000 | 750 |
| 1985-12-17 | 745 | 745 | 741 | 741 | 9,000 | 741 |
| 1985-12-16 | 755 | 755 | 750 | 750 | 7,000 | 750 |
| 1985-12-13 | 765 | 765 | 750 | 750 | 5,000 | 750 |
| 1985-12-12 | 765 | 770 | 764 | 765 | 29,000 | 765 |
| 1985-12-11 | 765 | 770 | 765 | 765 | 31,000 | 765 |
| 1985-12-10 | 745 | 760 | 745 | 760 | 13,000 | 760 |
| 1985-12-07 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1985-12-06 | 775 | 775 | 745 | 745 | 10,000 | 745 |
| 1985-12-05 | 750 | 775 | 740 | 775 | 16,000 | 775 |
| 1985-12-04 | 780 | 780 | 770 | 770 | 20,000 | 770 |
| 1985-12-03 | 780 | 800 | 770 | 770 | 69,000 | 770 |
| 1985-12-02 | 750 | 770 | 750 | 770 | 22,000 | 770 |
| 1985-11-30 | 721 | 730 | 721 | 730 | 23,000 | 730 |
| 1985-11-29 | 710 | 715 | 710 | 715 | 17,000 | 715 |
| 1985-11-28 | 696 | 700 | 696 | 700 | 5,000 | 700 |
| 1985-11-27 | 700 | 700 | 685 | 690 | 13,000 | 690 |
| 1985-11-26 | 682 | 682 | 682 | 682 | 6,000 | 682 |
| 1985-11-25 | 715 | 725 | 715 | 719 | 7,000 | 719 |
| 1985-11-22 | 690 | 720 | 690 | 715 | 14,000 | 715 |
| 1985-11-21 | 682 | 690 | 682 | 690 | 7,000 | 690 |
| 1985-11-20 | 685 | 690 | 682 | 682 | 8,000 | 682 |
| 1985-11-19 | 705 | 705 | 690 | 690 | 5,000 | 690 |
| 1985-11-18 | 700 | 700 | 695 | 695 | 3,000 | 695 |
| 1985-11-14 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1985-11-13 | 724 | 724 | 724 | 724 | 3,000 | 724 |
| 1985-11-12 | 727 | 727 | 727 | 727 | 6,000 | 727 |
| 1985-11-11 | 685 | 686 | 685 | 686 | 3,000 | 686 |
| 1985-11-08 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1985-11-07 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1985-11-05 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1985-11-02 | 730 | 730 | 729 | 730 | 10,000 | 730 |
| 1985-10-31 | 674 | 674 | 673 | 673 | 7,000 | 673 |
| 1985-10-30 | 673 | 673 | 672 | 672 | 15,000 | 672 |
| 1985-10-29 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 1985-10-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1985-10-26 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1985-10-25 | 695 | 695 | 695 | 695 | 8,000 | 695 |
| 1985-10-24 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 1985-10-22 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1985-10-21 | 731 | 742 | 727 | 732 | 25,000 | 732 |
| 1985-10-18 | 732 | 732 | 731 | 731 | 27,000 | 731 |
| 1985-10-11 | 670 | 671 | 670 | 671 | 23,000 | 671 |
| 1985-10-09 | 670 | 672 | 670 | 670 | 15,000 | 670 |
| 1985-10-08 | 670 | 671 | 670 | 670 | 14,000 | 670 |
| 1985-10-07 | 670 | 670 | 670 | 670 | 11,000 | 670 |
| 1985-10-05 | 671 | 675 | 671 | 675 | 5,000 | 675 |
| 1985-10-04 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1985-10-03 | 680 | 680 | 680 | 680 | 12,000 | 680 |
| 1985-10-02 | 688 | 688 | 680 | 680 | 10,000 | 680 |
| 1985-10-01 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 1985-09-30 | 708 | 708 | 699 | 699 | 13,000 | 699 |
| 1985-09-28 | 715 | 715 | 715 | 715 | 3,000 | 715 |
| 1985-09-26 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 1985-09-25 | 736 | 736 | 730 | 730 | 5,000 | 730 |
| 1985-09-24 | 720 | 736 | 720 | 735 | 99,000 | 735 |
| 1985-09-21 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1985-09-20 | 744 | 745 | 729 | 729 | 10,000 | 729 |
| 1985-09-18 | 790 | 790 | 780 | 780 | 8,000 | 780 |
| 1985-09-12 | 871 | 871 | 869 | 870 | 36,000 | 870 |
| 1985-09-10 | 780 | 820 | 780 | 820 | 18,000 | 820 |
| 1985-09-09 | 743 | 765 | 743 | 765 | 26,000 | 765 |
| 1985-09-06 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1985-09-05 | 717 | 717 | 705 | 705 | 5,000 | 705 |
| 1985-09-04 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1985-08-30 | 759 | 760 | 759 | 760 | 7,000 | 760 |
| 1985-08-27 | 800 | 800 | 780 | 780 | 31,000 | 780 |
| 1985-08-24 | 820 | 821 | 820 | 820 | 4,000 | 820 |
| 1985-08-23 | 830 | 830 | 820 | 820 | 10,000 | 820 |
| 1985-08-22 | 815 | 815 | 815 | 815 | 10,000 | 815 |
| 1985-08-17 | 880 | 885 | 880 | 885 | 10,000 | 885 |
| 1985-08-16 | 879 | 880 | 879 | 880 | 5,000 | 880 |
| 1985-08-15 | 879 | 879 | 879 | 879 | 16,000 | 879 |
| 1985-08-14 | 931 | 935 | 931 | 935 | 54,000 | 935 |
| 1985-08-12 | 850 | 850 | 850 | 850 | 63,000 | 850 |
| 1985-08-08 | 730 | 758 | 730 | 758 | 32,000 | 758 |
| 1985-08-07 | 695 | 710 | 695 | 710 | 24,000 | 710 |
| 1985-08-06 | 709 | 709 | 695 | 695 | 9,000 | 695 |
| 1985-08-05 | 710 | 710 | 710 | 710 | 20,000 | 710 |
| 1985-08-03 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1985-07-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1985-07-26 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1985-07-25 | 700 | 700 | 690 | 690 | 4,000 | 690 |
| 1985-07-24 | 710 | 710 | 690 | 690 | 7,000 | 690 |
| 1985-07-23 | 711 | 720 | 710 | 720 | 4,000 | 720 |
| 1985-07-19 | 690 | 701 | 690 | 701 | 7,000 | 701 |
| 1985-07-18 | 670 | 680 | 670 | 680 | 5,000 | 680 |
| 1985-07-17 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1985-06-28 | 700 | 700 | 690 | 690 | 30,000 | 690 |
| 1985-06-25 | 651 | 651 | 641 | 641 | 22,000 | 641 |
| 1985-06-20 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1985-05-30 | 869 | 870 | 869 | 870 | 7,000 | 870 |
| 1985-05-27 | 881 | 882 | 881 | 882 | 2,000 | 882 |
| 1985-05-25 | 882 | 882 | 881 | 881 | 3,000 | 881 |
| 1985-05-18 | 878 | 878 | 878 | 878 | 6,000 | 878 |
| 1985-05-16 | 900 | 900 | 898 | 898 | 3,000 | 898 |
| 1985-05-15 | 899 | 899 | 899 | 899 | 2,000 | 899 |
| 1985-04-30 | 940 | 940 | 939 | 939 | 4,000 | 939 |
| 1985-04-27 | 939 | 939 | 936 | 939 | 15,000 | 939 |
| 1985-04-26 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1985-04-25 | 940 | 940 | 940 | 940 | 5,000 | 940 |
| 1985-04-24 | 939 | 939 | 935 | 935 | 2,000 | 935 |
| 1985-04-23 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1985-04-22 | 940 | 941 | 940 | 941 | 15,000 | 941 |
| 1985-04-10 | 1,050 | 1,050 | 1,040 | 1,040 | 18,000 | 1,040 |
| 1985-04-09 | 1,080 | 1,090 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1985-04-08 | 1,080 | 1,080 | 1,080 | 1,080 | 47,000 | 1,080 |
| 1985-04-03 | 869 | 901 | 865 | 901 | 21,000 | 901 |
| 1985-04-02 | 879 | 880 | 879 | 879 | 32,000 | 879 |
| 1985-03-29 | 949 | 950 | 939 | 939 | 31,000 | 939 |
| 1985-03-27 | 990 | 991 | 989 | 989 | 16,000 | 989 |
| 1985-03-26 | 990 | 1,000 | 990 | 1,000 | 45,000 | 1,000 |
| 1985-03-25 | 1,010 | 1,010 | 1,000 | 1,000 | 55,000 | 1,000 |
| 1985-03-18 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 1,240 |
| 1985-03-16 | 1,210 | 1,250 | 1,210 | 1,250 | 27,000 | 1,250 |
| 1985-03-14 | 1,210 | 1,210 | 1,190 | 1,200 | 19,000 | 1,200 |
| 1985-03-12 | 1,280 | 1,280 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1985-03-07 | 1,350 | 1,350 | 1,310 | 1,310 | 21,000 | 1,310 |
| 1985-03-05 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 1,250 |
| 1985-03-04 | 1,300 | 1,300 | 1,290 | 1,290 | 18,000 | 1,290 |
| 1985-03-02 | 1,380 | 1,380 | 1,360 | 1,360 | 39,000 | 1,360 |
| 1985-03-01 | 1,510 | 1,510 | 1,490 | 1,490 | 30,000 | 1,490 |
| 1985-02-27 | 1,590 | 1,600 | 1,560 | 1,560 | 69,000 | 1,560 |
| 1985-02-26 | 1,600 | 1,610 | 1,560 | 1,570 | 142,000 | 1,570 |
| 1985-02-25 | 1,580 | 1,660 | 1,580 | 1,600 | 88,000 | 1,600 |
| 1985-02-23 | 1,670 | 1,670 | 1,600 | 1,600 | 212,000 | 1,600 |
| 1985-02-22 | 1,540 | 1,550 | 1,500 | 1,550 | 141,000 | 1,550 |
| 1985-02-21 | 1,400 | 1,450 | 1,400 | 1,450 | 115,000 | 1,450 |
| 1985-02-20 | 1,660 | 1,660 | 1,540 | 1,540 | 64,000 | 1,540 |
| 1985-02-19 | 1,700 | 1,700 | 1,680 | 1,700 | 223,000 | 1,700 |
| 1985-02-18 | 1,550 | 1,550 | 1,540 | 1,550 | 174,000 | 1,550 |
| 1985-02-16 | 1,330 | 1,450 | 1,330 | 1,450 | 147,000 | 1,450 |
| 1985-02-15 | 1,270 | 1,390 | 1,270 | 1,350 | 318,000 | 1,350 |
| 1985-02-14 | 1,370 | 1,390 | 1,360 | 1,370 | 98,000 | 1,370 |
| 1985-02-13 | 1,220 | 1,330 | 1,190 | 1,330 | 503,000 | 1,330 |
| 1985-02-12 | 1,230 | 1,230 | 1,230 | 1,230 | 250,000 | 1,230 |
| 1985-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 270,000 | 1,030 |
| 1985-02-07 | 880 | 928 | 879 | 928 | 355,000 | 928 |
| 1985-02-06 | 749 | 830 | 745 | 830 | 331,000 | 830 |
| 1985-02-05 | 679 | 731 | 679 | 730 | 292,000 | 730 |
| 1985-02-04 | 651 | 669 | 640 | 669 | 40,000 | 669 |
| 1985-02-02 | 670 | 677 | 650 | 650 | 34,000 | 650 |
| 1985-02-01 | 705 | 707 | 680 | 680 | 67,000 | 680 |
| 1985-01-31 | 651 | 720 | 650 | 707 | 194,000 | 707 |
| 1985-01-30 | 660 | 667 | 647 | 650 | 112,000 | 650 |
| 1985-01-29 | 640 | 691 | 636 | 670 | 498,000 | 670 |
| 1985-01-28 | 560 | 630 | 555 | 630 | 227,000 | 630 |
| 1985-01-26 | 590 | 590 | 575 | 575 | 40,000 | 575 |
| 1985-01-25 | 585 | 590 | 555 | 560 | 176,000 | 560 |
| 1985-01-24 | 617 | 617 | 575 | 585 | 306,000 | 585 |
| 1985-01-23 | 598 | 635 | 580 | 620 | 415,000 | 620 |
| 1985-01-22 | 531 | 605 | 525 | 600 | 322,000 | 600 |
| 1985-01-21 | 540 | 540 | 521 | 521 | 94,000 | 521 |
| 1985-01-19 | 466 | 485 | 466 | 485 | 59,000 | 485 |
| 1985-01-18 | 440 | 445 | 440 | 445 | 19,000 | 445 |
| 1985-01-17 | 461 | 461 | 455 | 455 | 24,000 | 455 |
| 1985-01-16 | 442 | 442 | 442 | 442 | 17,000 | 442 |
| 1985-01-10 | 407 | 408 | 407 | 407 | 8,000 | 407 |
| 1985-01-09 | 403 | 404 | 403 | 404 | 7,000 | 404 |
| 1985-01-08 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 1985-01-05 | 401 | 401 | 400 | 400 | 8,000 | 400 |
分割・併合履歴 ： なし
