4115 本州化学工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 871 | 880 | 865 | 865 | 8,000 | 865 |
| 1994-12-29 | 881 | 881 | 860 | 870 | 14,000 | 870 |
| 1994-12-28 | 851 | 851 | 850 | 851 | 8,000 | 851 |
| 1994-12-27 | 860 | 860 | 834 | 841 | 25,000 | 841 |
| 1994-12-26 | 880 | 880 | 860 | 860 | 28,000 | 860 |
| 1994-12-22 | 885 | 885 | 880 | 880 | 7,000 | 880 |
| 1994-12-21 | 885 | 889 | 880 | 885 | 18,000 | 885 |
| 1994-12-20 | 856 | 881 | 855 | 880 | 24,000 | 880 |
| 1994-12-19 | 831 | 860 | 831 | 850 | 10,000 | 850 |
| 1994-12-16 | 857 | 857 | 831 | 831 | 25,000 | 831 |
| 1994-12-15 | 880 | 880 | 855 | 856 | 54,000 | 856 |
| 1994-12-14 | 881 | 889 | 875 | 880 | 19,000 | 880 |
| 1994-12-13 | 915 | 915 | 880 | 880 | 13,000 | 880 |
| 1994-12-12 | 914 | 914 | 910 | 910 | 8,000 | 910 |
| 1994-12-09 | 935 | 935 | 924 | 924 | 10,000 | 924 |
| 1994-12-08 | 960 | 969 | 949 | 949 | 6,000 | 949 |
| 1994-12-07 | 970 | 970 | 970 | 970 | 7,000 | 970 |
| 1994-12-06 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1994-12-05 | 970 | 980 | 970 | 974 | 21,000 | 974 |
| 1994-12-02 | 960 | 960 | 940 | 960 | 20,000 | 960 |
| 1994-12-01 | 975 | 1,000 | 940 | 940 | 35,000 | 940 |
| 1994-11-30 | 970 | 970 | 965 | 965 | 31,000 | 965 |
| 1994-11-29 | 905 | 929 | 900 | 920 | 18,000 | 920 |
| 1994-11-28 | 919 | 920 | 880 | 905 | 37,000 | 905 |
| 1994-11-25 | 930 | 930 | 924 | 924 | 8,000 | 924 |
| 1994-11-24 | 917 | 930 | 910 | 930 | 16,000 | 930 |
| 1994-11-22 | 970 | 970 | 940 | 947 | 40,000 | 947 |
| 1994-11-21 | 1,000 | 1,000 | 980 | 985 | 17,000 | 985 |
| 1994-11-18 | 1,030 | 1,030 | 985 | 1,000 | 28,000 | 1,000 |
| 1994-11-17 | 1,000 | 1,040 | 1,000 | 1,040 | 20,000 | 1,040 |
| 1994-11-16 | 995 | 1,000 | 990 | 995 | 29,000 | 995 |
| 1994-11-15 | 1,030 | 1,040 | 970 | 970 | 43,000 | 970 |
| 1994-11-14 | 1,050 | 1,050 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1994-11-11 | 1,050 | 1,060 | 1,030 | 1,050 | 45,000 | 1,050 |
| 1994-11-10 | 1,080 | 1,080 | 1,030 | 1,050 | 34,000 | 1,050 |
| 1994-11-09 | 1,010 | 1,080 | 1,000 | 1,080 | 66,000 | 1,080 |
| 1994-11-08 | 1,090 | 1,090 | 1,020 | 1,020 | 67,000 | 1,020 |
| 1994-11-07 | 1,110 | 1,120 | 1,040 | 1,080 | 68,000 | 1,080 |
| 1994-11-04 | 1,160 | 1,160 | 1,120 | 1,120 | 87,000 | 1,120 |
| 1994-11-02 | 1,140 | 1,170 | 1,110 | 1,160 | 247,000 | 1,160 |
| 1994-11-01 | 1,100 | 1,170 | 1,090 | 1,140 | 332,000 | 1,140 |
| 1994-10-31 | 1,100 | 1,100 | 1,070 | 1,080 | 101,000 | 1,080 |
| 1994-10-28 | 1,110 | 1,120 | 1,060 | 1,090 | 255,000 | 1,090 |
| 1994-10-27 | 1,040 | 1,140 | 1,040 | 1,130 | 624,000 | 1,130 |
| 1994-10-26 | 1,080 | 1,090 | 1,040 | 1,060 | 336,000 | 1,060 |
| 1994-10-25 | 1,000 | 1,100 | 995 | 1,080 | 672,000 | 1,080 |
| 1994-10-24 | 1,000 | 1,020 | 980 | 1,000 | 332,000 | 1,000 |
| 1994-10-21 | 928 | 980 | 910 | 980 | 138,000 | 980 |
| 1994-10-20 | 930 | 934 | 920 | 930 | 54,000 | 930 |
| 1994-10-19 | 900 | 950 | 900 | 940 | 220,000 | 940 |
| 1994-10-14 | 835 | 845 | 830 | 840 | 8,000 | 840 |
| 1994-10-13 | 810 | 825 | 801 | 825 | 9,000 | 825 |
| 1994-10-12 | 814 | 814 | 800 | 801 | 20,000 | 801 |
| 1994-10-11 | 828 | 828 | 820 | 820 | 4,000 | 820 |
| 1994-10-07 | 825 | 845 | 825 | 845 | 30,000 | 845 |
| 1994-10-06 | 850 | 876 | 825 | 825 | 34,000 | 825 |
| 1994-10-05 | 798 | 845 | 790 | 840 | 49,000 | 840 |
| 1994-10-04 | 790 | 790 | 778 | 778 | 16,000 | 778 |
| 1994-10-03 | 777 | 780 | 777 | 780 | 3,000 | 780 |
| 1994-09-30 | 780 | 780 | 775 | 775 | 9,000 | 775 |
| 1994-09-29 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1994-09-28 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1994-09-27 | 700 | 701 | 700 | 701 | 6,000 | 701 |
| 1994-09-26 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1994-09-22 | 725 | 725 | 700 | 700 | 4,000 | 700 |
| 1994-09-21 | 742 | 742 | 724 | 724 | 4,000 | 724 |
| 1994-09-20 | 747 | 747 | 735 | 740 | 15,000 | 740 |
| 1994-09-19 | 745 | 751 | 745 | 750 | 6,000 | 750 |
| 1994-09-16 | 754 | 755 | 754 | 755 | 2,000 | 755 |
| 1994-09-14 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1994-09-13 | 731 | 755 | 731 | 755 | 11,000 | 755 |
| 1994-09-12 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1994-09-09 | 716 | 716 | 707 | 707 | 11,000 | 707 |
| 1994-09-08 | 670 | 690 | 670 | 690 | 41,000 | 690 |
| 1994-09-07 | 680 | 680 | 660 | 660 | 11,000 | 660 |
| 1994-09-06 | 701 | 701 | 679 | 679 | 15,000 | 679 |
| 1994-09-05 | 730 | 730 | 711 | 711 | 6,000 | 711 |
| 1994-09-02 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1994-09-01 | 749 | 750 | 740 | 745 | 18,000 | 745 |
| 1994-08-31 | 780 | 780 | 750 | 750 | 5,000 | 750 |
| 1994-08-30 | 809 | 809 | 790 | 790 | 5,000 | 790 |
| 1994-08-26 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1994-08-25 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1994-08-24 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-08-23 | 810 | 810 | 810 | 810 | 5,000 | 810 |
| 1994-08-22 | 800 | 820 | 800 | 820 | 5,000 | 820 |
| 1994-08-18 | 820 | 835 | 820 | 825 | 5,000 | 825 |
| 1994-08-17 | 819 | 820 | 818 | 820 | 7,000 | 820 |
| 1994-08-16 | 810 | 820 | 800 | 820 | 6,000 | 820 |
| 1994-08-15 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1994-08-12 | 762 | 770 | 762 | 770 | 2,000 | 770 |
| 1994-08-11 | 755 | 755 | 750 | 752 | 6,000 | 752 |
| 1994-08-10 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1994-08-09 | 765 | 765 | 755 | 755 | 5,000 | 755 |
| 1994-08-04 | 776 | 776 | 771 | 775 | 6,000 | 775 |
| 1994-08-02 | 760 | 765 | 760 | 765 | 4,000 | 765 |
| 1994-08-01 | 755 | 755 | 750 | 750 | 3,000 | 750 |
| 1994-07-29 | 776 | 776 | 750 | 770 | 11,000 | 770 |
| 1994-07-27 | 809 | 809 | 790 | 791 | 11,000 | 791 |
| 1994-07-26 | 820 | 820 | 809 | 809 | 2,000 | 809 |
| 1994-07-21 | 833 | 833 | 830 | 830 | 7,000 | 830 |
| 1994-07-20 | 833 | 833 | 833 | 833 | 2,000 | 833 |
| 1994-07-19 | 850 | 850 | 840 | 840 | 5,000 | 840 |
| 1994-07-18 | 830 | 840 | 830 | 840 | 6,000 | 840 |
| 1994-07-15 | 835 | 840 | 831 | 840 | 5,000 | 840 |
| 1994-07-13 | 836 | 836 | 830 | 830 | 5,000 | 830 |
| 1994-07-12 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1994-07-11 | 851 | 851 | 835 | 835 | 8,000 | 835 |
| 1994-07-08 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 1994-07-07 | 891 | 891 | 880 | 880 | 5,000 | 880 |
| 1994-07-06 | 891 | 911 | 871 | 871 | 6,000 | 871 |
| 1994-07-05 | 833 | 890 | 833 | 890 | 14,000 | 890 |
| 1994-07-04 | 860 | 860 | 832 | 832 | 7,000 | 832 |
| 1994-07-01 | 851 | 851 | 850 | 850 | 8,000 | 850 |
| 1994-06-30 | 850 | 860 | 850 | 860 | 13,000 | 860 |
| 1994-06-29 | 850 | 851 | 850 | 850 | 4,000 | 850 |
| 1994-06-27 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1994-06-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-06-23 | 890 | 895 | 890 | 895 | 9,000 | 895 |
| 1994-06-22 | 850 | 855 | 850 | 850 | 9,000 | 850 |
| 1994-06-21 | 910 | 910 | 870 | 870 | 8,000 | 870 |
| 1994-06-20 | 900 | 910 | 900 | 901 | 5,000 | 901 |
| 1994-06-17 | 895 | 895 | 880 | 880 | 17,000 | 880 |
| 1994-06-16 | 889 | 890 | 880 | 890 | 9,000 | 890 |
| 1994-06-15 | 900 | 900 | 890 | 890 | 14,000 | 890 |
| 1994-06-14 | 930 | 930 | 900 | 900 | 24,000 | 900 |
| 1994-06-13 | 924 | 930 | 914 | 930 | 8,000 | 930 |
| 1994-06-10 | 930 | 950 | 924 | 924 | 12,000 | 924 |
| 1994-06-09 | 929 | 930 | 908 | 930 | 15,000 | 930 |
| 1994-06-08 | 930 | 930 | 919 | 919 | 4,000 | 919 |
| 1994-06-07 | 930 | 940 | 930 | 940 | 8,000 | 940 |
| 1994-06-06 | 920 | 940 | 920 | 940 | 6,000 | 940 |
| 1994-06-03 | 948 | 948 | 940 | 940 | 5,000 | 940 |
| 1994-06-02 | 949 | 950 | 940 | 950 | 9,000 | 950 |
| 1994-06-01 | 950 | 962 | 950 | 950 | 24,000 | 950 |
| 1994-05-31 | 950 | 970 | 950 | 960 | 62,000 | 960 |
| 1994-05-30 | 957 | 965 | 948 | 950 | 8,000 | 950 |
| 1994-05-27 | 914 | 947 | 914 | 947 | 50,000 | 947 |
| 1994-05-26 | 913 | 914 | 899 | 914 | 29,000 | 914 |
| 1994-05-25 | 939 | 939 | 914 | 914 | 56,000 | 914 |
| 1994-05-24 | 955 | 960 | 930 | 945 | 38,000 | 945 |
| 1994-05-23 | 940 | 950 | 940 | 950 | 21,000 | 950 |
| 1994-05-20 | 971 | 971 | 950 | 960 | 17,000 | 960 |
| 1994-05-19 | 980 | 980 | 960 | 965 | 25,000 | 965 |
| 1994-05-18 | 985 | 985 | 960 | 970 | 46,000 | 970 |
| 1994-05-17 | 1,010 | 1,020 | 990 | 1,000 | 72,000 | 1,000 |
| 1994-05-16 | 1,000 | 1,050 | 999 | 1,010 | 168,000 | 1,010 |
| 1994-05-13 | 951 | 1,030 | 951 | 994 | 334,000 | 994 |
| 1994-05-12 | 920 | 951 | 920 | 951 | 99,000 | 951 |
| 1994-05-11 | 925 | 925 | 900 | 920 | 20,000 | 920 |
| 1994-05-10 | 900 | 926 | 900 | 926 | 24,000 | 926 |
| 1994-05-09 | 915 | 915 | 895 | 908 | 17,000 | 908 |
| 1994-05-06 | 920 | 920 | 918 | 919 | 8,000 | 919 |
| 1994-05-02 | 917 | 929 | 910 | 910 | 19,000 | 910 |
| 1994-04-28 | 929 | 930 | 916 | 916 | 35,000 | 916 |
| 1994-04-27 | 940 | 940 | 920 | 930 | 43,000 | 930 |
| 1994-04-26 | 918 | 930 | 917 | 930 | 67,000 | 930 |
| 1994-04-25 | 937 | 937 | 880 | 880 | 22,000 | 880 |
| 1994-04-22 | 880 | 935 | 880 | 930 | 78,000 | 930 |
| 1994-04-21 | 891 | 901 | 880 | 880 | 28,000 | 880 |
| 1994-04-20 | 918 | 918 | 895 | 898 | 40,000 | 898 |
| 1994-04-19 | 914 | 918 | 892 | 918 | 46,000 | 918 |
| 1994-04-18 | 915 | 917 | 891 | 917 | 52,000 | 917 |
| 1994-04-15 | 910 | 920 | 901 | 918 | 68,000 | 918 |
| 1994-04-14 | 919 | 919 | 881 | 900 | 69,000 | 900 |
| 1994-04-13 | 945 | 950 | 915 | 920 | 177,000 | 920 |
| 1994-04-12 | 900 | 925 | 880 | 925 | 167,000 | 925 |
| 1994-04-11 | 895 | 930 | 890 | 900 | 297,000 | 900 |
| 1994-04-08 | 815 | 878 | 811 | 865 | 212,000 | 865 |
| 1994-04-07 | 760 | 820 | 760 | 815 | 36,000 | 815 |
| 1994-04-06 | 758 | 758 | 732 | 750 | 24,000 | 750 |
| 1994-04-05 | 750 | 759 | 745 | 759 | 4,000 | 759 |
| 1994-04-04 | 760 | 760 | 740 | 740 | 6,000 | 740 |
| 1994-04-01 | 735 | 760 | 735 | 760 | 10,000 | 760 |
| 1994-03-31 | 725 | 735 | 725 | 735 | 3,000 | 735 |
| 1994-03-30 | 715 | 725 | 715 | 715 | 16,000 | 715 |
| 1994-03-29 | 735 | 735 | 735 | 735 | 8,000 | 735 |
| 1994-03-28 | 720 | 720 | 690 | 705 | 24,000 | 705 |
| 1994-03-25 | 721 | 721 | 721 | 721 | 7,000 | 721 |
| 1994-03-24 | 740 | 750 | 730 | 740 | 16,000 | 740 |
| 1994-03-23 | 740 | 740 | 725 | 730 | 17,000 | 730 |
| 1994-03-22 | 761 | 761 | 745 | 745 | 11,000 | 745 |
| 1994-03-18 | 742 | 765 | 740 | 755 | 11,000 | 755 |
| 1994-03-17 | 740 | 740 | 730 | 730 | 40,000 | 730 |
| 1994-03-16 | 711 | 720 | 701 | 720 | 37,000 | 720 |
| 1994-03-15 | 750 | 750 | 721 | 721 | 16,000 | 721 |
| 1994-03-14 | 760 | 760 | 735 | 751 | 26,000 | 751 |
| 1994-03-11 | 790 | 790 | 750 | 770 | 40,000 | 770 |
| 1994-03-10 | 809 | 809 | 800 | 800 | 22,000 | 800 |
| 1994-03-09 | 810 | 811 | 800 | 810 | 36,000 | 810 |
| 1994-03-08 | 842 | 842 | 819 | 820 | 32,000 | 820 |
| 1994-03-07 | 854 | 854 | 824 | 825 | 55,000 | 825 |
| 1994-03-04 | 839 | 840 | 805 | 833 | 68,000 | 833 |
| 1994-03-03 | 830 | 840 | 815 | 840 | 72,000 | 840 |
| 1994-03-02 | 800 | 840 | 800 | 840 | 80,000 | 840 |
| 1994-03-01 | 805 | 806 | 775 | 800 | 124,000 | 800 |
| 1994-02-28 | 860 | 865 | 825 | 825 | 122,000 | 825 |
| 1994-02-25 | 830 | 901 | 819 | 895 | 360,000 | 895 |
| 1994-02-24 | 840 | 840 | 840 | 840 | 249,000 | 840 |
| 1994-02-23 | 759 | 760 | 720 | 740 | 259,000 | 740 |
| 1994-02-22 | 669 | 739 | 669 | 739 | 250,000 | 739 |
| 1994-02-18 | 579 | 590 | 575 | 589 | 39,000 | 589 |
| 1994-02-17 | 550 | 555 | 545 | 545 | 43,000 | 545 |
| 1994-02-15 | 480 | 490 | 480 | 490 | 13,000 | 490 |
| 1994-02-14 | 519 | 519 | 485 | 490 | 13,000 | 490 |
| 1994-02-10 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 1994-02-09 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1994-02-08 | 540 | 540 | 531 | 531 | 4,000 | 531 |
| 1994-02-04 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1994-02-03 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1994-02-02 | 567 | 567 | 562 | 562 | 6,000 | 562 |
| 1994-02-01 | 546 | 555 | 540 | 555 | 18,000 | 555 |
| 1994-01-31 | 543 | 555 | 543 | 543 | 15,000 | 543 |
| 1994-01-28 | 541 | 541 | 522 | 522 | 8,000 | 522 |
| 1994-01-27 | 543 | 543 | 543 | 543 | 7,000 | 543 |
| 1994-01-26 | 513 | 515 | 511 | 511 | 9,000 | 511 |
| 1994-01-25 | 498 | 498 | 498 | 498 | 13,000 | 498 |
| 1994-01-24 | 490 | 490 | 475 | 478 | 16,000 | 478 |
| 1994-01-21 | 514 | 520 | 500 | 500 | 20,000 | 500 |
| 1994-01-19 | 465 | 465 | 460 | 465 | 4,000 | 465 |
| 1994-01-18 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 1994-01-17 | 464 | 465 | 464 | 465 | 3,000 | 465 |
| 1994-01-14 | 465 | 465 | 464 | 465 | 18,000 | 465 |
| 1994-01-13 | 461 | 465 | 461 | 465 | 15,000 | 465 |
| 1994-01-11 | 436 | 436 | 436 | 436 | 2,000 | 436 |
| 1994-01-10 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1994-01-07 | 420 | 425 | 420 | 425 | 17,000 | 425 |
| 1994-01-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
分割・併合履歴 ： なし
