4115 本州化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1993-12-28 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1993-12-27 | 404 | 404 | 390 | 390 | 5,000 | 390 |
| 1993-12-24 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1993-12-22 | 434 | 434 | 425 | 425 | 5,000 | 425 |
| 1993-12-17 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1993-12-16 | 449 | 450 | 449 | 450 | 4,000 | 450 |
| 1993-12-10 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1993-12-09 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1993-12-06 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 1993-12-02 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1993-12-01 | 430 | 432 | 428 | 432 | 10,000 | 432 |
| 1993-11-30 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 1993-11-26 | 469 | 469 | 450 | 450 | 5,000 | 450 |
| 1993-11-24 | 469 | 469 | 469 | 469 | 2,000 | 469 |
| 1993-11-22 | 490 | 490 | 479 | 479 | 3,000 | 479 |
| 1993-11-18 | 501 | 501 | 496 | 496 | 2,000 | 496 |
| 1993-11-17 | 495 | 495 | 491 | 491 | 6,000 | 491 |
| 1993-11-16 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1993-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1993-11-12 | 511 | 511 | 511 | 511 | 4,000 | 511 |
| 1993-11-11 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1993-11-10 | 487 | 487 | 479 | 480 | 9,000 | 480 |
| 1993-11-09 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1993-11-08 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 1993-11-05 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1993-11-04 | 590 | 591 | 584 | 584 | 17,000 | 584 |
| 1993-11-02 | 560 | 580 | 550 | 580 | 11,000 | 580 |
| 1993-11-01 | 541 | 550 | 541 | 550 | 7,000 | 550 |
| 1993-10-29 | 525 | 540 | 515 | 540 | 18,000 | 540 |
| 1993-10-28 | 515 | 521 | 515 | 515 | 5,000 | 515 |
| 1993-10-27 | 514 | 519 | 514 | 519 | 3,000 | 519 |
| 1993-10-22 | 549 | 550 | 549 | 550 | 7,000 | 550 |
| 1993-10-21 | 599 | 599 | 580 | 580 | 48,000 | 580 |
| 1993-10-19 | 489 | 500 | 489 | 500 | 16,000 | 500 |
| 1993-10-15 | 485 | 485 | 481 | 481 | 2,000 | 481 |
| 1993-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1993-10-08 | 500 | 501 | 500 | 500 | 5,000 | 500 |
| 1993-10-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-10-05 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-10-04 | 510 | 510 | 495 | 495 | 6,000 | 495 |
| 1993-10-01 | 500 | 520 | 500 | 520 | 5,000 | 520 |
| 1993-09-30 | 531 | 531 | 520 | 520 | 7,000 | 520 |
| 1993-09-29 | 511 | 511 | 494 | 496 | 13,000 | 496 |
| 1993-09-27 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1993-09-24 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 1993-09-22 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1993-09-20 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1993-09-08 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1993-09-07 | 609 | 609 | 600 | 600 | 2,000 | 600 |
| 1993-09-06 | 580 | 600 | 580 | 600 | 12,000 | 600 |
| 1993-09-03 | 580 | 581 | 580 | 580 | 6,000 | 580 |
| 1993-08-31 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1993-08-27 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-08-26 | 565 | 565 | 565 | 565 | 4,000 | 565 |
| 1993-08-23 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 1993-08-20 | 591 | 591 | 565 | 565 | 10,000 | 565 |
| 1993-08-19 | 590 | 600 | 590 | 590 | 9,000 | 590 |
| 1993-08-18 | 580 | 581 | 580 | 580 | 7,000 | 580 |
| 1993-08-17 | 582 | 584 | 582 | 584 | 2,000 | 584 |
| 1993-08-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-08-13 | 590 | 599 | 590 | 598 | 6,000 | 598 |
| 1993-08-12 | 602 | 602 | 575 | 575 | 6,000 | 575 |
| 1993-08-11 | 576 | 600 | 575 | 600 | 16,000 | 600 |
| 1993-08-10 | 570 | 575 | 565 | 575 | 17,000 | 575 |
| 1993-08-09 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1993-08-06 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 1993-08-05 | 582 | 585 | 581 | 581 | 8,000 | 581 |
| 1993-08-04 | 595 | 595 | 575 | 575 | 4,000 | 575 |
| 1993-08-03 | 604 | 604 | 595 | 595 | 2,000 | 595 |
| 1993-07-30 | 609 | 609 | 605 | 605 | 5,000 | 605 |
| 1993-07-29 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1993-07-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-07-27 | 610 | 619 | 610 | 610 | 8,000 | 610 |
| 1993-07-26 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1993-07-23 | 606 | 621 | 605 | 621 | 10,000 | 621 |
| 1993-07-22 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1993-07-21 | 565 | 565 | 560 | 562 | 10,000 | 562 |
| 1993-07-20 | 599 | 599 | 585 | 585 | 3,000 | 585 |
| 1993-07-19 | 611 | 611 | 600 | 600 | 4,000 | 600 |
| 1993-07-16 | 650 | 650 | 625 | 625 | 3,000 | 625 |
| 1993-07-13 | 657 | 664 | 657 | 664 | 6,000 | 664 |
| 1993-07-12 | 647 | 647 | 647 | 647 | 13,000 | 647 |
| 1993-07-09 | 627 | 627 | 627 | 627 | 5,000 | 627 |
| 1993-07-08 | 635 | 635 | 626 | 626 | 2,000 | 626 |
| 1993-07-07 | 635 | 635 | 625 | 635 | 9,000 | 635 |
| 1993-07-06 | 625 | 630 | 620 | 630 | 5,000 | 630 |
| 1993-07-05 | 640 | 640 | 625 | 625 | 7,000 | 625 |
| 1993-07-02 | 615 | 615 | 610 | 610 | 9,000 | 610 |
| 1993-07-01 | 666 | 666 | 666 | 666 | 5,000 | 666 |
| 1993-06-30 | 678 | 678 | 670 | 670 | 8,000 | 670 |
| 1993-06-29 | 678 | 678 | 660 | 678 | 10,000 | 678 |
| 1993-06-28 | 670 | 678 | 670 | 678 | 8,000 | 678 |
| 1993-06-25 | 686 | 686 | 685 | 685 | 20,000 | 685 |
| 1993-06-24 | 650 | 670 | 650 | 670 | 16,000 | 670 |
| 1993-06-23 | 655 | 666 | 650 | 650 | 6,000 | 650 |
| 1993-06-22 | 630 | 645 | 630 | 645 | 14,000 | 645 |
| 1993-06-18 | 679 | 690 | 669 | 690 | 6,000 | 690 |
| 1993-06-17 | 649 | 669 | 641 | 669 | 22,000 | 669 |
| 1993-06-16 | 700 | 700 | 688 | 689 | 24,000 | 689 |
| 1993-06-15 | 747 | 750 | 719 | 725 | 48,000 | 725 |
| 1993-06-14 | 715 | 771 | 715 | 732 | 91,000 | 732 |
| 1993-06-11 | 700 | 710 | 698 | 706 | 55,000 | 706 |
| 1993-06-10 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 1993-06-08 | 700 | 725 | 700 | 709 | 56,000 | 709 |
| 1993-06-07 | 660 | 699 | 660 | 685 | 45,000 | 685 |
| 1993-06-04 | 622 | 643 | 622 | 643 | 9,000 | 643 |
| 1993-06-03 | 615 | 620 | 610 | 612 | 19,000 | 612 |
| 1993-06-02 | 620 | 620 | 610 | 610 | 9,000 | 610 |
| 1993-06-01 | 660 | 660 | 640 | 640 | 6,000 | 640 |
| 1993-05-31 | 665 | 665 | 651 | 656 | 14,000 | 656 |
| 1993-05-28 | 660 | 665 | 650 | 655 | 37,000 | 655 |
| 1993-05-27 | 610 | 666 | 610 | 666 | 57,000 | 666 |
| 1993-05-26 | 610 | 615 | 600 | 604 | 16,000 | 604 |
| 1993-05-25 | 570 | 600 | 570 | 600 | 17,000 | 600 |
| 1993-05-24 | 579 | 579 | 563 | 564 | 10,000 | 564 |
| 1993-05-21 | 580 | 581 | 569 | 569 | 5,000 | 569 |
| 1993-05-20 | 580 | 590 | 580 | 585 | 20,000 | 585 |
| 1993-05-19 | 610 | 610 | 580 | 580 | 21,000 | 580 |
| 1993-05-18 | 620 | 630 | 605 | 620 | 81,000 | 620 |
| 1993-05-17 | 598 | 611 | 585 | 600 | 73,000 | 600 |
| 1993-05-14 | 520 | 571 | 520 | 570 | 97,000 | 570 |
| 1993-05-13 | 495 | 520 | 495 | 520 | 24,000 | 520 |
| 1993-05-12 | 496 | 496 | 490 | 495 | 27,000 | 495 |
| 1993-05-11 | 485 | 485 | 484 | 485 | 46,000 | 485 |
| 1993-05-10 | 485 | 490 | 485 | 490 | 13,000 | 490 |
| 1993-05-07 | 495 | 495 | 489 | 490 | 6,000 | 490 |
| 1993-05-06 | 485 | 490 | 485 | 490 | 21,000 | 490 |
| 1993-04-30 | 459 | 480 | 456 | 480 | 6,000 | 480 |
| 1993-04-28 | 455 | 455 | 440 | 455 | 7,000 | 455 |
| 1993-04-27 | 432 | 438 | 432 | 438 | 2,000 | 438 |
| 1993-04-26 | 430 | 430 | 421 | 425 | 6,000 | 425 |
| 1993-04-23 | 435 | 435 | 430 | 430 | 13,000 | 430 |
| 1993-04-22 | 445 | 445 | 440 | 440 | 9,000 | 440 |
| 1993-04-21 | 460 | 467 | 459 | 459 | 6,000 | 459 |
| 1993-04-20 | 450 | 460 | 445 | 460 | 16,000 | 460 |
| 1993-04-16 | 463 | 483 | 463 | 475 | 32,000 | 475 |
| 1993-04-15 | 441 | 466 | 441 | 460 | 24,000 | 460 |
| 1993-04-14 | 424 | 430 | 424 | 427 | 20,000 | 427 |
| 1993-04-13 | 384 | 405 | 384 | 405 | 33,000 | 405 |
| 1993-04-12 | 385 | 391 | 380 | 380 | 44,000 | 380 |
| 1993-04-09 | 380 | 380 | 370 | 380 | 7,000 | 380 |
| 1993-04-08 | 380 | 385 | 380 | 380 | 11,000 | 380 |
| 1993-04-07 | 370 | 375 | 370 | 370 | 7,000 | 370 |
| 1993-04-06 | 389 | 389 | 374 | 375 | 8,000 | 375 |
| 1993-04-05 | 371 | 388 | 370 | 388 | 17,000 | 388 |
| 1993-04-01 | 360 | 360 | 351 | 351 | 10,000 | 351 |
| 1993-03-31 | 372 | 378 | 370 | 370 | 34,000 | 370 |
| 1993-03-30 | 370 | 370 | 365 | 365 | 33,000 | 365 |
| 1993-03-29 | 346 | 350 | 345 | 350 | 41,000 | 350 |
| 1993-03-26 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 1993-03-24 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 1993-03-23 | 341 | 341 | 340 | 340 | 5,000 | 340 |
| 1993-03-22 | 340 | 344 | 340 | 340 | 8,000 | 340 |
| 1993-03-19 | 349 | 349 | 339 | 340 | 8,000 | 340 |
| 1993-03-18 | 340 | 347 | 340 | 345 | 14,000 | 345 |
| 1993-03-17 | 336 | 340 | 336 | 340 | 6,000 | 340 |
| 1993-03-11 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1993-03-09 | 316 | 316 | 310 | 310 | 19,000 | 310 |
| 1993-03-08 | 315 | 316 | 315 | 316 | 10,000 | 316 |
| 1993-03-05 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 1993-03-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1993-03-03 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1993-03-02 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1993-03-01 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1993-02-26 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1993-02-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1993-02-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1993-02-17 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 1993-02-10 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1993-02-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1993-02-08 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1993-02-04 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 1993-02-03 | 324 | 325 | 320 | 324 | 5,000 | 324 |
| 1993-02-02 | 330 | 330 | 324 | 324 | 2,000 | 324 |
| 1993-02-01 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1993-01-29 | 308 | 320 | 308 | 320 | 4,000 | 320 |
| 1993-01-28 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 1993-01-12 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1993-01-11 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1993-01-05 | 340 | 350 | 340 | 349 | 5,000 | 349 |
分割・併合履歴 ： なし
