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