4115 本州化学工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-26	611	632	603	632	18,000	632
1986-12-25	581	603	581	603	10,000	603
1986-12-24	594	595	580	580	28,000	580
1986-12-19	800	800	775	775	69,000	775
1986-12-18	731	783	721	783	257,000	783
1986-12-17	711	711	711	711	48,000	711
1986-12-16	547	600	547	600	128,000	600
1986-12-15	530	550	530	550	11,000	550
1986-12-12	506	508	506	507	9,000	507
1986-12-11	507	507	505	505	9,000	505
1986-12-10	506	506	506	506	1,000	506
1986-12-09	510	515	505	515	4,000	515
1986-12-08	517	517	517	517	2,000	517
1986-12-06	507	507	506	506	4,000	506
1986-12-05	505	505	505	505	2,000	505
1986-12-04	501	503	501	503	3,000	503
1986-12-03	500	500	499	499	14,000	499
1986-12-01	498	498	498	498	6,000	498
1986-11-29	495	495	495	495	4,000	495
1986-11-28	495	495	494	494	5,000	494
1986-11-27	491	492	491	492	6,000	492
1986-11-25	512	512	503	503	3,000	503
1986-11-22	510	511	510	511	3,000	511
1986-11-21	510	510	510	510	2,000	510
1986-11-20	512	512	512	512	2,000	512
1986-11-19	502	502	502	502	7,000	502
1986-11-13	516	516	515	515	2,000	515
1986-11-12	520	520	516	516	5,000	516
1986-11-11	520	520	520	520	12,000	520
1986-11-10	521	521	520	520	4,000	520
1986-11-07	514	514	514	514	1,000	514
1986-10-31	515	515	515	515	3,000	515
1986-10-29	492	500	490	500	42,000	500
1986-10-28	492	492	490	490	3,000	490
1986-10-27	480	490	478	490	31,000	490
1986-10-24	480	480	480	480	2,000	480
1986-10-17	495	500	495	497	5,000	497
1986-10-16	500	500	495	495	11,000	495
1986-10-14	495	500	495	500	6,000	500
1986-10-13	500	500	500	500	1,000	500
1986-10-09	505	505	500	500	5,000	500
1986-10-08	506	506	505	505	8,000	505
1986-10-06	500	506	500	506	10,000	506
1986-10-04	494	494	494	494	3,000	494
1986-10-02	499	499	499	499	1,000	499
1986-10-01	500	500	500	500	1,000	500
1986-09-30	500	500	500	500	2,000	500
1986-09-29	501	511	500	500	9,000	500
1986-09-27	500	501	500	500	14,000	500
1986-09-26	520	520	494	494	17,000	494
1986-09-25	526	526	518	518	5,000	518
1986-09-24	536	536	536	536	5,000	536
1986-09-22	570	570	550	551	8,000	551
1986-09-18	580	580	580	580	5,000	580
1986-09-17	580	580	579	580	4,000	580
1986-09-16	600	600	580	580	3,000	580
1986-09-09	684	684	670	670	2,000	670
1986-09-08	680	701	670	685	27,000	685
1986-09-05	587	640	587	640	16,000	640
1986-09-04	571	571	570	570	3,000	570
1986-09-03	562	565	562	562	10,000	562
1986-09-02	550	572	550	562	9,000	562
1986-09-01	577	578	570	570	10,000	570
1986-08-30	580	581	576	576	19,000	576
1986-08-29	583	583	583	583	6,000	583
1986-08-28	610	611	582	582	26,000	582
1986-08-22	805	805	780	780	69,000	780
1986-08-21	816	816	780	780	185,000	780
1986-08-20	756	756	756	756	62,000	756
1986-08-19	656	656	656	656	156,000	656
1986-08-18	535	565	535	556	45,000	556
1986-08-15	515	535	515	525	16,000	525
1986-08-14	544	544	515	515	17,000	515
1986-08-13	563	563	553	553	3,000	553
1986-08-12	566	566	563	563	4,000	563
1986-08-11	563	563	563	563	3,000	563
1986-08-08	569	574	566	566	4,000	566
1986-08-07	578	578	569	569	16,000	569
1986-08-05	581	581	580	580	14,000	580
1986-08-04	590	590	581	581	13,000	581
1986-08-02	590	590	590	590	1,000	590
1986-08-01	599	599	599	599	1,000	599
1986-07-31	601	601	600	600	2,000	600
1986-07-30	601	601	601	601	3,000	601
1986-07-29	609	609	601	601	4,000	601
1986-07-28	601	601	600	601	16,000	601
1986-07-25	595	600	595	600	12,000	600
1986-07-24	600	600	600	600	7,000	600
1986-07-23	616	616	595	595	8,000	595
1986-07-22	620	620	608	610	9,000	610
1986-07-21	620	620	612	620	20,000	620
1986-07-19	635	635	621	621	11,000	621
1986-07-18	650	650	636	636	2,000	636
1986-07-17	660	660	660	660	2,000	660
1986-07-16	650	650	650	650	5,000	650
1986-07-14	632	632	632	632	1,000	632
1986-07-11	628	628	628	628	16,000	628
1986-07-09	684	684	678	678	13,000	678
1986-07-07	685	685	685	685	1,000	685
1986-07-05	685	685	685	685	5,000	685
1986-07-04	680	680	665	665	6,000	665
1986-07-03	669	680	669	680	2,000	680
1986-07-01	670	670	668	668	9,000	668
1986-06-30	675	680	668	668	6,000	668
1986-06-28	675	675	675	675	2,000	675
1986-06-27	680	680	680	680	1,000	680
1986-06-26	686	686	682	682	2,000	682
1986-06-25	682	690	682	690	2,000	690
1986-06-24	686	690	686	686	4,000	686
1986-06-20	670	677	670	675	9,000	675
1986-06-19	661	661	660	660	3,000	660
1986-06-18	671	671	647	647	15,000	647
1986-06-17	676	676	670	670	10,000	670
1986-06-16	671	672	671	672	3,000	672
1986-06-13	670	670	670	670	7,000	670
1986-06-12	670	671	670	671	3,000	671
1986-06-11	661	661	660	660	2,000	660
1986-06-10	655	660	655	655	10,000	655
1986-06-09	670	670	660	660	15,000	660
1986-06-06	680	680	670	675	10,000	675
1986-06-05	675	680	675	680	5,000	680
1986-06-04	675	675	675	675	6,000	675
1986-06-02	706	706	706	706	3,000	706
1986-05-29	718	718	718	718	1,000	718
1986-05-26	721	725	719	725	13,000	725
1986-05-24	731	731	720	720	9,000	720
1986-05-23	726	737	720	730	56,000	730
1986-05-22	711	720	710	720	18,000	720
1986-05-21	672	672	672	672	10,000	672
1986-05-20	651	651	651	651	2,000	651
1986-05-19	650	650	648	650	28,000	650
1986-05-17	649	650	649	650	7,000	650
1986-05-16	660	661	648	648	28,000	648
1986-05-15	680	680	650	650	45,000	650
1986-05-14	675	675	665	675	16,000	675
1986-05-13	675	675	674	674	2,000	674
1986-05-09	678	678	678	678	6,000	678
1986-05-08	679	679	678	678	2,000	678
1986-05-07	671	671	670	670	25,000	670
1986-05-06	671	671	671	671	1,000	671
1986-05-02	665	670	665	670	4,000	670
1986-05-01	665	665	665	665	1,000	665
1986-04-30	656	656	656	656	10,000	656
1986-04-28	656	656	656	656	1,000	656
1986-04-26	657	657	652	652	10,000	652
1986-04-24	663	666	663	666	6,000	666
1986-04-22	667	668	665	665	8,000	665
1986-04-21	668	668	668	668	2,000	668
1986-04-19	668	668	668	668	1,000	668
1986-04-17	666	666	666	666	1,000	666
1986-04-16	667	667	665	665	9,000	665
1986-04-15	675	675	669	669	2,000	669
1986-04-14	667	667	667	667	1,000	667
1986-04-08	678	678	678	678	1,000	678
1986-04-07	667	667	667	667	2,000	667
1986-04-04	664	664	664	664	2,000	664
1986-04-03	662	662	662	662	4,000	662
1986-04-02	661	661	661	661	1,000	661
1986-04-01	669	669	660	660	10,000	660
1986-03-29	669	669	669	669	1,000	669
1986-03-28	690	690	669	669	5,000	669
1986-03-24	710	719	710	719	14,000	719
1986-03-20	730	730	730	730	1,000	730
1986-03-14	739	740	720	720	6,000	720
1986-03-13	743	743	739	739	6,000	739
1986-03-12	741	741	741	741	1,000	741
1986-03-11	720	740	720	740	3,000	740
1986-03-06	702	702	690	690	5,000	690
1986-03-05	710	710	700	700	6,000	700
1986-03-03	720	721	720	720	17,000	720
1986-02-28	722	722	720	720	8,000	720
1986-02-27	733	733	720	720	4,000	720
1986-02-26	740	740	740	740	2,000	740
1986-02-25	750	750	742	743	9,000	743
1986-02-22	740	740	740	740	1,000	740
1986-02-21	742	742	742	742	1,000	742
1986-02-20	750	750	750	750	8,000	750
1986-02-19	780	780	770	770	3,000	770
1986-02-18	790	790	790	790	2,000	790
1986-02-17	799	799	790	790	6,000	790
1986-02-15	795	800	795	800	14,000	800
1986-02-14	805	805	795	795	5,000	795
1986-02-13	795	817	795	817	20,000	817
1986-02-12	775	799	775	799	6,000	799
1986-02-07	770	770	770	770	1,000	770
1986-02-06	780	785	771	785	4,000	785
1986-02-05	799	800	788	789	6,000	789
1986-02-04	790	800	790	800	4,000	800
1986-02-03	820	820	805	805	20,000	805
1986-02-01	803	806	803	806	4,000	806
1986-01-31	780	800	780	800	27,000	800
1986-01-30	800	800	789	790	12,000	790
1986-01-29	800	801	800	800	14,000	800
1986-01-28	800	801	789	800	28,000	800
1986-01-24	800	800	800	800	10,000	800
1986-01-23	781	800	781	800	12,000	800
1986-01-21	789	789	789	789	3,000	789
1986-01-20	800	800	799	799	3,000	799
1986-01-18	790	800	790	800	21,000	800
1986-01-17	790	800	789	800	12,000	800
1986-01-16	789	800	789	795	14,000	795
1986-01-14	775	800	775	790	37,000	790
1986-01-10	816	816	805	805	18,000	805
1986-01-09	810	825	810	825	12,000	825
1986-01-08	849	849	825	830	17,000	830
1986-01-07	820	850	819	836	53,000	836
1986-01-06	785	800	780	800	17,000	800

分割・併合履歴：なし