4115 本州化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,270 | 1,290 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1995-12-28 | 1,280 | 1,290 | 1,270 | 1,280 | 9,000 | 1,280 |
| 1995-12-27 | 1,270 | 1,290 | 1,260 | 1,290 | 33,000 | 1,290 |
| 1995-12-26 | 1,260 | 1,260 | 1,230 | 1,250 | 26,000 | 1,250 |
| 1995-12-25 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1995-12-22 | 1,290 | 1,300 | 1,280 | 1,300 | 15,000 | 1,300 |
| 1995-12-21 | 1,300 | 1,300 | 1,280 | 1,280 | 40,000 | 1,280 |
| 1995-12-20 | 1,300 | 1,310 | 1,280 | 1,290 | 11,000 | 1,290 |
| 1995-12-19 | 1,310 | 1,310 | 1,290 | 1,310 | 39,000 | 1,310 |
| 1995-12-18 | 1,330 | 1,350 | 1,330 | 1,330 | 25,000 | 1,330 |
| 1995-12-15 | 1,380 | 1,390 | 1,340 | 1,340 | 178,000 | 1,340 |
| 1995-12-14 | 1,280 | 1,370 | 1,260 | 1,360 | 223,000 | 1,360 |
| 1995-12-13 | 1,280 | 1,280 | 1,260 | 1,280 | 27,000 | 1,280 |
| 1995-12-12 | 1,250 | 1,280 | 1,250 | 1,280 | 46,000 | 1,280 |
| 1995-12-11 | 1,280 | 1,300 | 1,250 | 1,250 | 38,000 | 1,250 |
| 1995-12-08 | 1,260 | 1,280 | 1,250 | 1,270 | 57,000 | 1,270 |
| 1995-12-07 | 1,260 | 1,260 | 1,250 | 1,250 | 31,000 | 1,250 |
| 1995-12-06 | 1,290 | 1,300 | 1,250 | 1,280 | 43,000 | 1,280 |
| 1995-12-05 | 1,290 | 1,340 | 1,270 | 1,300 | 378,000 | 1,300 |
| 1995-12-04 | 1,250 | 1,290 | 1,250 | 1,290 | 151,000 | 1,290 |
| 1995-12-01 | 1,180 | 1,230 | 1,170 | 1,230 | 37,000 | 1,230 |
| 1995-11-30 | 1,160 | 1,180 | 1,150 | 1,180 | 12,000 | 1,180 |
| 1995-11-29 | 1,130 | 1,150 | 1,130 | 1,140 | 15,000 | 1,140 |
| 1995-11-28 | 1,150 | 1,150 | 1,070 | 1,120 | 16,000 | 1,120 |
| 1995-11-27 | 1,100 | 1,120 | 1,100 | 1,120 | 19,000 | 1,120 |
| 1995-11-24 | 1,170 | 1,170 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1995-11-22 | 1,150 | 1,180 | 1,150 | 1,170 | 13,000 | 1,170 |
| 1995-11-21 | 1,170 | 1,170 | 1,160 | 1,170 | 14,000 | 1,170 |
| 1995-11-20 | 1,200 | 1,200 | 1,150 | 1,170 | 26,000 | 1,170 |
| 1995-11-17 | 1,190 | 1,190 | 1,150 | 1,170 | 43,000 | 1,170 |
| 1995-11-16 | 1,160 | 1,170 | 1,130 | 1,170 | 68,000 | 1,170 |
| 1995-11-15 | 1,120 | 1,130 | 1,110 | 1,130 | 22,000 | 1,130 |
| 1995-11-14 | 1,110 | 1,130 | 1,060 | 1,100 | 23,000 | 1,100 |
| 1995-11-13 | 1,160 | 1,160 | 1,130 | 1,130 | 26,000 | 1,130 |
| 1995-11-10 | 1,210 | 1,220 | 1,160 | 1,170 | 28,000 | 1,170 |
| 1995-11-09 | 1,220 | 1,240 | 1,210 | 1,220 | 49,000 | 1,220 |
| 1995-11-08 | 1,190 | 1,210 | 1,150 | 1,210 | 52,000 | 1,210 |
| 1995-11-07 | 1,200 | 1,240 | 1,200 | 1,210 | 49,000 | 1,210 |
| 1995-11-06 | 1,240 | 1,260 | 1,230 | 1,240 | 39,000 | 1,240 |
| 1995-11-02 | 1,230 | 1,250 | 1,210 | 1,250 | 55,000 | 1,250 |
| 1995-11-01 | 1,260 | 1,260 | 1,230 | 1,250 | 101,000 | 1,250 |
| 1995-10-31 | 1,240 | 1,290 | 1,220 | 1,270 | 290,000 | 1,270 |
| 1995-10-30 | 1,160 | 1,220 | 1,130 | 1,200 | 116,000 | 1,200 |
| 1995-10-27 | 1,100 | 1,190 | 1,100 | 1,170 | 116,000 | 1,170 |
| 1995-10-26 | 1,210 | 1,210 | 1,120 | 1,120 | 123,000 | 1,120 |
| 1995-10-25 | 1,100 | 1,220 | 1,080 | 1,210 | 318,000 | 1,210 |
| 1995-10-24 | 1,020 | 1,120 | 1,000 | 1,120 | 205,000 | 1,120 |
| 1995-10-23 | 980 | 1,000 | 971 | 1,000 | 16,000 | 1,000 |
| 1995-10-20 | 952 | 985 | 952 | 980 | 7,000 | 980 |
| 1995-10-19 | 987 | 987 | 950 | 970 | 46,000 | 970 |
| 1995-10-18 | 974 | 987 | 970 | 987 | 17,000 | 987 |
| 1995-10-17 | 1,000 | 1,000 | 980 | 980 | 12,000 | 980 |
| 1995-10-16 | 1,000 | 1,040 | 1,000 | 1,020 | 30,000 | 1,020 |
| 1995-10-13 | 1,020 | 1,030 | 975 | 1,030 | 39,000 | 1,030 |
| 1995-10-12 | 1,030 | 1,080 | 1,010 | 1,010 | 216,000 | 1,010 |
| 1995-10-11 | 979 | 1,010 | 961 | 1,010 | 62,000 | 1,010 |
| 1995-10-09 | 954 | 969 | 950 | 969 | 32,000 | 969 |
| 1995-10-06 | 891 | 900 | 891 | 896 | 10,000 | 896 |
| 1995-10-05 | 905 | 905 | 880 | 880 | 8,000 | 880 |
| 1995-10-04 | 901 | 905 | 901 | 905 | 3,000 | 905 |
| 1995-10-03 | 899 | 910 | 890 | 900 | 15,000 | 900 |
| 1995-10-02 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1995-09-29 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1995-09-28 | 876 | 885 | 857 | 857 | 21,000 | 857 |
| 1995-09-27 | 870 | 870 | 856 | 856 | 9,000 | 856 |
| 1995-09-26 | 837 | 870 | 837 | 870 | 15,000 | 870 |
| 1995-09-25 | 822 | 845 | 822 | 845 | 27,000 | 845 |
| 1995-09-22 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1995-09-21 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-09-20 | 925 | 925 | 920 | 925 | 16,000 | 925 |
| 1995-09-19 | 920 | 940 | 920 | 940 | 10,000 | 940 |
| 1995-09-18 | 955 | 955 | 920 | 925 | 13,000 | 925 |
| 1995-09-14 | 954 | 963 | 940 | 940 | 11,000 | 940 |
| 1995-09-13 | 950 | 960 | 945 | 947 | 32,000 | 947 |
| 1995-09-12 | 929 | 950 | 921 | 950 | 7,000 | 950 |
| 1995-09-08 | 920 | 960 | 920 | 960 | 19,000 | 960 |
| 1995-09-07 | 948 | 948 | 926 | 927 | 15,000 | 927 |
| 1995-09-06 | 975 | 975 | 925 | 928 | 38,000 | 928 |
| 1995-09-05 | 1,010 | 1,020 | 975 | 975 | 56,000 | 975 |
| 1995-09-04 | 959 | 1,030 | 957 | 1,020 | 85,000 | 1,020 |
| 1995-09-01 | 970 | 970 | 940 | 949 | 40,000 | 949 |
| 1995-08-31 | 989 | 1,020 | 980 | 980 | 94,000 | 980 |
| 1995-08-30 | 1,070 | 1,070 | 990 | 991 | 222,000 | 991 |
| 1995-08-29 | 950 | 1,020 | 950 | 1,020 | 288,000 | 1,020 |
| 1995-08-28 | 920 | 920 | 920 | 920 | 110,000 | 920 |
| 1995-08-24 | 760 | 771 | 760 | 770 | 40,000 | 770 |
| 1995-08-23 | 771 | 771 | 765 | 765 | 6,000 | 765 |
| 1995-08-22 | 770 | 780 | 770 | 770 | 10,000 | 770 |
| 1995-08-21 | 809 | 810 | 789 | 790 | 9,000 | 790 |
| 1995-08-18 | 770 | 810 | 760 | 810 | 63,000 | 810 |
| 1995-08-17 | 800 | 800 | 781 | 781 | 13,000 | 781 |
| 1995-08-16 | 750 | 810 | 745 | 810 | 59,000 | 810 |
| 1995-08-15 | 680 | 740 | 675 | 740 | 51,000 | 740 |
| 1995-08-14 | 650 | 659 | 640 | 659 | 12,000 | 659 |
| 1995-08-11 | 635 | 650 | 635 | 650 | 2,000 | 650 |
| 1995-08-10 | 622 | 625 | 620 | 622 | 17,000 | 622 |
| 1995-08-09 | 620 | 620 | 620 | 620 | 10,000 | 620 |
| 1995-08-08 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 1995-08-07 | 620 | 620 | 610 | 610 | 8,000 | 610 |
| 1995-08-04 | 629 | 629 | 610 | 610 | 17,000 | 610 |
| 1995-08-03 | 649 | 649 | 630 | 635 | 12,000 | 635 |
| 1995-08-02 | 659 | 659 | 650 | 650 | 2,000 | 650 |
| 1995-07-31 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1995-07-27 | 620 | 620 | 612 | 612 | 11,000 | 612 |
| 1995-07-26 | 630 | 630 | 621 | 621 | 9,000 | 621 |
| 1995-07-25 | 650 | 650 | 630 | 630 | 15,000 | 630 |
| 1995-07-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-07-21 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-07-20 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1995-07-18 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1995-07-17 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 1995-07-14 | 646 | 646 | 625 | 625 | 7,000 | 625 |
| 1995-07-13 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1995-07-12 | 631 | 631 | 600 | 600 | 12,000 | 600 |
| 1995-07-11 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1995-07-06 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1995-07-05 | 572 | 575 | 572 | 575 | 7,000 | 575 |
| 1995-07-04 | 575 | 575 | 562 | 562 | 6,000 | 562 |
| 1995-07-03 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-06-30 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 1995-06-29 | 590 | 595 | 585 | 585 | 11,000 | 585 |
| 1995-06-28 | 580 | 584 | 580 | 584 | 3,000 | 584 |
| 1995-06-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-06-26 | 590 | 590 | 590 | 590 | 8,000 | 590 |
| 1995-06-23 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-06-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1995-06-20 | 600 | 600 | 590 | 600 | 9,000 | 600 |
| 1995-06-15 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1995-06-12 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-06-08 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 1995-06-07 | 639 | 639 | 630 | 630 | 3,000 | 630 |
| 1995-06-06 | 650 | 650 | 646 | 646 | 3,000 | 646 |
| 1995-06-05 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-06-02 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1995-06-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1995-05-31 | 666 | 666 | 650 | 650 | 4,000 | 650 |
| 1995-05-30 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1995-05-26 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1995-05-25 | 670 | 670 | 660 | 660 | 8,000 | 660 |
| 1995-05-24 | 711 | 720 | 690 | 690 | 22,000 | 690 |
| 1995-05-23 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 1995-05-22 | 668 | 668 | 660 | 660 | 10,000 | 660 |
| 1995-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-05-18 | 697 | 697 | 680 | 680 | 3,000 | 680 |
| 1995-05-15 | 667 | 667 | 667 | 667 | 5,000 | 667 |
| 1995-05-12 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1995-05-11 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 1995-05-10 | 700 | 700 | 675 | 675 | 12,000 | 675 |
| 1995-05-09 | 703 | 703 | 700 | 702 | 8,000 | 702 |
| 1995-05-08 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1995-05-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1995-05-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-04-28 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-04-27 | 695 | 695 | 690 | 690 | 4,000 | 690 |
| 1995-04-26 | 682 | 690 | 682 | 690 | 6,000 | 690 |
| 1995-04-25 | 676 | 680 | 665 | 680 | 15,000 | 680 |
| 1995-04-24 | 673 | 683 | 673 | 680 | 3,000 | 680 |
| 1995-04-21 | 660 | 661 | 660 | 661 | 2,000 | 661 |
| 1995-04-20 | 641 | 650 | 641 | 650 | 2,000 | 650 |
| 1995-04-19 | 660 | 660 | 640 | 640 | 11,000 | 640 |
| 1995-04-18 | 650 | 650 | 645 | 650 | 7,000 | 650 |
| 1995-04-17 | 645 | 645 | 635 | 635 | 19,000 | 635 |
| 1995-04-13 | 660 | 660 | 645 | 645 | 14,000 | 645 |
| 1995-04-12 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-04-11 | 645 | 660 | 645 | 660 | 4,000 | 660 |
| 1995-04-06 | 638 | 648 | 638 | 638 | 3,000 | 638 |
| 1995-04-05 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1995-04-04 | 650 | 650 | 635 | 635 | 10,000 | 635 |
| 1995-04-03 | 650 | 651 | 650 | 650 | 8,000 | 650 |
| 1995-03-31 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1995-03-30 | 631 | 636 | 630 | 630 | 6,000 | 630 |
| 1995-03-29 | 651 | 651 | 630 | 630 | 11,000 | 630 |
| 1995-03-27 | 600 | 610 | 590 | 600 | 7,000 | 600 |
| 1995-03-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-03-23 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-03-22 | 595 | 612 | 590 | 590 | 22,000 | 590 |
| 1995-03-20 | 605 | 605 | 602 | 602 | 7,000 | 602 |
| 1995-03-17 | 629 | 629 | 605 | 605 | 9,000 | 605 |
| 1995-03-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-03-15 | 640 | 650 | 640 | 641 | 12,000 | 641 |
| 1995-03-14 | 680 | 680 | 650 | 650 | 8,000 | 650 |
| 1995-03-13 | 693 | 693 | 682 | 682 | 6,000 | 682 |
| 1995-03-10 | 699 | 699 | 693 | 693 | 17,000 | 693 |
| 1995-03-09 | 699 | 699 | 699 | 699 | 29,000 | 699 |
| 1995-03-08 | 720 | 720 | 699 | 699 | 10,000 | 699 |
| 1995-03-07 | 735 | 735 | 720 | 720 | 3,000 | 720 |
| 1995-03-06 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1995-03-03 | 768 | 768 | 750 | 755 | 6,000 | 755 |
| 1995-03-02 | 747 | 749 | 747 | 748 | 8,000 | 748 |
| 1995-03-01 | 720 | 720 | 710 | 720 | 13,000 | 720 |
| 1995-02-28 | 719 | 720 | 710 | 710 | 8,000 | 710 |
| 1995-02-27 | 699 | 699 | 699 | 699 | 7,000 | 699 |
| 1995-02-24 | 740 | 749 | 740 | 749 | 7,000 | 749 |
| 1995-02-23 | 710 | 740 | 701 | 740 | 18,000 | 740 |
| 1995-02-22 | 701 | 710 | 701 | 709 | 6,000 | 709 |
| 1995-02-21 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1995-02-20 | 720 | 720 | 710 | 710 | 3,000 | 710 |
| 1995-02-17 | 706 | 706 | 700 | 700 | 11,000 | 700 |
| 1995-02-16 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1995-02-15 | 706 | 706 | 706 | 706 | 3,000 | 706 |
| 1995-02-13 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1995-02-10 | 715 | 715 | 700 | 705 | 5,000 | 705 |
| 1995-02-09 | 735 | 735 | 705 | 715 | 11,000 | 715 |
| 1995-02-07 | 751 | 751 | 735 | 735 | 15,000 | 735 |
| 1995-02-06 | 732 | 741 | 732 | 740 | 6,000 | 740 |
| 1995-02-03 | 701 | 721 | 690 | 721 | 8,000 | 721 |
| 1995-02-02 | 700 | 701 | 680 | 700 | 42,000 | 700 |
| 1995-02-01 | 740 | 740 | 700 | 700 | 22,000 | 700 |
| 1995-01-30 | 782 | 785 | 779 | 779 | 12,000 | 779 |
| 1995-01-27 | 780 | 782 | 780 | 782 | 8,000 | 782 |
| 1995-01-26 | 788 | 789 | 781 | 789 | 9,000 | 789 |
| 1995-01-25 | 799 | 799 | 789 | 789 | 11,000 | 789 |
| 1995-01-24 | 830 | 840 | 829 | 829 | 10,000 | 829 |
| 1995-01-23 | 861 | 861 | 860 | 860 | 5,000 | 860 |
| 1995-01-20 | 875 | 880 | 875 | 880 | 7,000 | 880 |
| 1995-01-19 | 875 | 876 | 875 | 875 | 24,000 | 875 |
| 1995-01-18 | 900 | 900 | 883 | 885 | 18,000 | 885 |
| 1995-01-17 | 920 | 920 | 910 | 910 | 17,000 | 910 |
| 1995-01-13 | 883 | 910 | 883 | 910 | 34,000 | 910 |
| 1995-01-12 | 881 | 884 | 872 | 883 | 15,000 | 883 |
| 1995-01-11 | 870 | 871 | 865 | 870 | 10,000 | 870 |
| 1995-01-10 | 860 | 860 | 855 | 860 | 6,000 | 860 |
| 1995-01-09 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1995-01-06 | 885 | 885 | 870 | 870 | 5,000 | 870 |
| 1995-01-05 | 886 | 900 | 885 | 885 | 17,000 | 885 |
| 1995-01-04 | 875 | 885 | 875 | 885 | 10,000 | 885 |
分割・併合履歴 ： なし
