4115 本州化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 569 | 569 | 564 | 564 | 11,000 | 564 |
| 1999-12-29 | 561 | 570 | 560 | 570 | 7,000 | 570 |
| 1999-12-28 | 542 | 560 | 542 | 558 | 10,000 | 558 |
| 1999-12-27 | 525 | 540 | 525 | 540 | 20,000 | 540 |
| 1999-12-24 | 520 | 545 | 520 | 523 | 10,000 | 523 |
| 1999-12-22 | 540 | 541 | 520 | 520 | 19,000 | 520 |
| 1999-12-21 | 526 | 541 | 520 | 541 | 17,000 | 541 |
| 1999-12-20 | 559 | 559 | 521 | 521 | 18,000 | 521 |
| 1999-12-17 | 521 | 559 | 520 | 559 | 21,000 | 559 |
| 1999-12-16 | 520 | 526 | 520 | 520 | 47,000 | 520 |
| 1999-12-15 | 570 | 570 | 520 | 520 | 69,000 | 520 |
| 1999-12-14 | 570 | 580 | 570 | 570 | 31,000 | 570 |
| 1999-12-13 | 576 | 580 | 570 | 570 | 8,000 | 570 |
| 1999-12-10 | 581 | 581 | 576 | 576 | 6,000 | 576 |
| 1999-12-09 | 582 | 582 | 580 | 581 | 9,000 | 581 |
| 1999-12-08 | 581 | 585 | 580 | 582 | 16,000 | 582 |
| 1999-12-07 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1999-12-06 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1999-12-03 | 648 | 648 | 647 | 647 | 3,000 | 647 |
| 1999-12-02 | 650 | 650 | 600 | 600 | 4,000 | 600 |
| 1999-12-01 | 580 | 590 | 580 | 590 | 5,000 | 590 |
| 1999-11-30 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1999-11-29 | 570 | 580 | 570 | 580 | 9,000 | 580 |
| 1999-11-26 | 598 | 598 | 570 | 570 | 28,000 | 570 |
| 1999-11-25 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-11-24 | 600 | 620 | 600 | 600 | 11,000 | 600 |
| 1999-11-22 | 630 | 630 | 600 | 600 | 17,000 | 600 |
| 1999-11-19 | 616 | 630 | 616 | 630 | 4,000 | 630 |
| 1999-11-18 | 630 | 642 | 611 | 611 | 15,000 | 611 |
| 1999-11-17 | 571 | 610 | 570 | 610 | 16,000 | 610 |
| 1999-11-16 | 590 | 590 | 571 | 571 | 8,000 | 571 |
| 1999-11-15 | 600 | 620 | 590 | 590 | 15,000 | 590 |
| 1999-11-12 | 590 | 600 | 580 | 600 | 18,000 | 600 |
| 1999-11-11 | 645 | 645 | 550 | 560 | 10,000 | 560 |
| 1999-11-10 | 650 | 650 | 645 | 645 | 9,000 | 645 |
| 1999-11-09 | 661 | 661 | 645 | 650 | 19,000 | 650 |
| 1999-11-08 | 680 | 680 | 661 | 661 | 13,000 | 661 |
| 1999-11-05 | 670 | 680 | 670 | 670 | 9,000 | 670 |
| 1999-11-04 | 670 | 673 | 670 | 670 | 9,000 | 670 |
| 1999-11-02 | 690 | 690 | 670 | 670 | 8,000 | 670 |
| 1999-11-01 | 681 | 690 | 676 | 676 | 11,000 | 676 |
| 1999-10-29 | 709 | 709 | 690 | 690 | 7,000 | 690 |
| 1999-10-28 | 718 | 718 | 689 | 689 | 3,000 | 689 |
| 1999-10-27 | 719 | 720 | 686 | 720 | 10,000 | 720 |
| 1999-10-26 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1999-10-25 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1999-10-22 | 730 | 735 | 730 | 735 | 4,000 | 735 |
| 1999-10-21 | 705 | 706 | 705 | 706 | 2,000 | 706 |
| 1999-10-20 | 739 | 739 | 705 | 705 | 5,000 | 705 |
| 1999-10-19 | 736 | 736 | 699 | 699 | 18,000 | 699 |
| 1999-10-18 | 706 | 706 | 700 | 706 | 11,000 | 706 |
| 1999-10-15 | 705 | 707 | 705 | 706 | 10,000 | 706 |
| 1999-10-14 | 702 | 730 | 702 | 706 | 5,000 | 706 |
| 1999-10-13 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1999-10-12 | 732 | 740 | 720 | 730 | 10,000 | 730 |
| 1999-10-08 | 749 | 750 | 720 | 730 | 9,000 | 730 |
| 1999-10-07 | 720 | 720 | 701 | 702 | 35,000 | 702 |
| 1999-10-06 | 731 | 731 | 729 | 729 | 12,000 | 729 |
| 1999-10-05 | 739 | 739 | 730 | 731 | 9,000 | 731 |
| 1999-10-04 | 789 | 789 | 739 | 739 | 2,000 | 739 |
| 1999-10-01 | 760 | 770 | 745 | 745 | 11,000 | 745 |
| 1999-09-30 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1999-09-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-09-28 | 751 | 751 | 750 | 750 | 5,000 | 750 |
| 1999-09-27 | 743 | 750 | 743 | 750 | 2,000 | 750 |
| 1999-09-24 | 790 | 790 | 749 | 749 | 8,000 | 749 |
| 1999-09-22 | 750 | 770 | 750 | 750 | 8,000 | 750 |
| 1999-09-21 | 760 | 760 | 750 | 750 | 4,000 | 750 |
| 1999-09-20 | 795 | 795 | 790 | 790 | 5,000 | 790 |
| 1999-09-17 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 1999-09-16 | 780 | 805 | 765 | 805 | 16,000 | 805 |
| 1999-09-14 | 760 | 760 | 756 | 756 | 3,000 | 756 |
| 1999-09-13 | 775 | 780 | 750 | 760 | 20,000 | 760 |
| 1999-09-10 | 775 | 775 | 770 | 775 | 14,000 | 775 |
| 1999-09-09 | 795 | 795 | 775 | 775 | 7,000 | 775 |
| 1999-09-08 | 771 | 790 | 771 | 790 | 11,000 | 790 |
| 1999-09-07 | 770 | 770 | 767 | 770 | 7,000 | 770 |
| 1999-09-06 | 780 | 780 | 770 | 770 | 11,000 | 770 |
| 1999-09-03 | 800 | 805 | 790 | 790 | 8,000 | 790 |
| 1999-09-02 | 805 | 805 | 800 | 800 | 16,000 | 800 |
| 1999-09-01 | 809 | 818 | 801 | 808 | 8,000 | 808 |
| 1999-08-31 | 810 | 810 | 810 | 810 | 8,000 | 810 |
| 1999-08-30 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 1999-08-27 | 811 | 811 | 805 | 805 | 6,000 | 805 |
| 1999-08-26 | 830 | 830 | 810 | 810 | 9,000 | 810 |
| 1999-08-25 | 812 | 812 | 810 | 810 | 12,000 | 810 |
| 1999-08-24 | 825 | 825 | 812 | 812 | 5,000 | 812 |
| 1999-08-23 | 814 | 830 | 814 | 816 | 7,000 | 816 |
| 1999-08-20 | 820 | 821 | 810 | 810 | 6,000 | 810 |
| 1999-08-19 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1999-08-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1999-08-17 | 861 | 865 | 851 | 851 | 14,000 | 851 |
| 1999-08-16 | 813 | 860 | 813 | 860 | 33,000 | 860 |
| 1999-08-13 | 820 | 820 | 810 | 810 | 4,000 | 810 |
| 1999-08-12 | 800 | 810 | 800 | 805 | 8,000 | 805 |
| 1999-08-11 | 804 | 805 | 804 | 805 | 6,000 | 805 |
| 1999-08-10 | 800 | 810 | 800 | 809 | 6,000 | 809 |
| 1999-08-09 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 1999-08-06 | 820 | 820 | 816 | 816 | 6,000 | 816 |
| 1999-08-05 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1999-08-04 | 820 | 849 | 820 | 849 | 3,000 | 849 |
| 1999-08-03 | 825 | 850 | 805 | 810 | 10,000 | 810 |
| 1999-08-02 | 850 | 850 | 825 | 825 | 17,000 | 825 |
| 1999-07-30 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1999-07-29 | 840 | 860 | 840 | 850 | 9,000 | 850 |
| 1999-07-28 | 841 | 841 | 840 | 840 | 5,000 | 840 |
| 1999-07-27 | 851 | 851 | 835 | 840 | 9,000 | 840 |
| 1999-07-26 | 841 | 871 | 841 | 860 | 8,000 | 860 |
| 1999-07-23 | 840 | 870 | 840 | 850 | 19,000 | 850 |
| 1999-07-22 | 925 | 925 | 890 | 890 | 12,000 | 890 |
| 1999-07-21 | 979 | 979 | 935 | 935 | 12,000 | 935 |
| 1999-07-19 | 979 | 980 | 979 | 980 | 7,000 | 980 |
| 1999-07-16 | 980 | 987 | 956 | 956 | 21,000 | 956 |
| 1999-07-15 | 989 | 1,010 | 979 | 979 | 19,000 | 979 |
| 1999-07-14 | 950 | 980 | 950 | 979 | 18,000 | 979 |
| 1999-07-13 | 930 | 954 | 930 | 945 | 18,000 | 945 |
| 1999-07-12 | 920 | 935 | 920 | 930 | 10,000 | 930 |
| 1999-07-09 | 920 | 920 | 910 | 915 | 15,000 | 915 |
| 1999-07-08 | 965 | 965 | 930 | 931 | 19,000 | 931 |
| 1999-07-07 | 930 | 940 | 921 | 925 | 37,000 | 925 |
| 1999-07-06 | 976 | 976 | 950 | 950 | 19,000 | 950 |
| 1999-07-05 | 1,000 | 1,000 | 970 | 970 | 28,000 | 970 |
| 1999-07-02 | 1,001 | 1,020 | 990 | 1,010 | 35,000 | 1,010 |
| 1999-07-01 | 1,010 | 1,030 | 990 | 1,020 | 44,000 | 1,020 |
| 1999-06-30 | 1,000 | 1,030 | 995 | 1,010 | 37,000 | 1,010 |
| 1999-06-29 | 1,030 | 1,030 | 990 | 990 | 17,000 | 990 |
| 1999-06-28 | 990 | 1,035 | 970 | 1,000 | 29,000 | 1,000 |
| 1999-06-25 | 1,030 | 1,040 | 1,010 | 1,020 | 81,000 | 1,020 |
| 1999-06-24 | 1,100 | 1,140 | 1,030 | 1,080 | 157,000 | 1,080 |
| 1999-06-23 | 1,012 | 1,130 | 1,010 | 1,100 | 293,000 | 1,100 |
| 1999-06-22 | 969 | 1,020 | 960 | 1,010 | 281,000 | 1,010 |
| 1999-06-21 | 894 | 950 | 889 | 949 | 209,000 | 949 |
| 1999-06-18 | 879 | 884 | 850 | 884 | 119,000 | 884 |
| 1999-06-17 | 800 | 869 | 790 | 869 | 68,000 | 869 |
| 1999-06-16 | 830 | 839 | 800 | 800 | 38,000 | 800 |
| 1999-06-15 | 750 | 820 | 750 | 820 | 152,000 | 820 |
| 1999-06-14 | 750 | 751 | 750 | 751 | 4,000 | 751 |
| 1999-06-11 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-06-10 | 735 | 750 | 735 | 750 | 4,000 | 750 |
| 1999-06-09 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1999-06-08 | 736 | 760 | 736 | 760 | 13,000 | 760 |
| 1999-06-07 | 760 | 760 | 731 | 731 | 6,000 | 731 |
| 1999-06-04 | 730 | 760 | 730 | 760 | 6,000 | 760 |
| 1999-06-03 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1999-06-02 | 728 | 729 | 728 | 729 | 2,000 | 729 |
| 1999-06-01 | 727 | 727 | 710 | 720 | 16,000 | 720 |
| 1999-05-31 | 730 | 730 | 729 | 729 | 10,000 | 729 |
| 1999-05-28 | 738 | 739 | 730 | 730 | 10,000 | 730 |
| 1999-05-27 | 725 | 771 | 724 | 739 | 33,000 | 739 |
| 1999-05-26 | 770 | 775 | 765 | 775 | 5,000 | 775 |
| 1999-05-25 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1999-05-24 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1999-05-21 | 800 | 800 | 786 | 786 | 10,000 | 786 |
| 1999-05-20 | 780 | 790 | 780 | 790 | 11,000 | 790 |
| 1999-05-19 | 798 | 798 | 780 | 780 | 4,000 | 780 |
| 1999-05-18 | 782 | 783 | 782 | 783 | 3,000 | 783 |
| 1999-05-17 | 800 | 800 | 780 | 781 | 15,000 | 781 |
| 1999-05-14 | 805 | 825 | 800 | 800 | 11,000 | 800 |
| 1999-05-13 | 811 | 811 | 805 | 805 | 11,000 | 805 |
| 1999-05-12 | 819 | 825 | 811 | 811 | 9,000 | 811 |
| 1999-05-11 | 825 | 825 | 810 | 810 | 8,000 | 810 |
| 1999-05-10 | 830 | 830 | 830 | 830 | 12,000 | 830 |
| 1999-05-07 | 840 | 840 | 830 | 830 | 2,000 | 830 |
| 1999-05-06 | 830 | 845 | 830 | 840 | 15,000 | 840 |
| 1999-04-30 | 849 | 849 | 840 | 840 | 8,000 | 840 |
| 1999-04-28 | 825 | 832 | 810 | 810 | 26,000 | 810 |
| 1999-04-27 | 830 | 830 | 825 | 825 | 12,000 | 825 |
| 1999-04-26 | 825 | 830 | 825 | 830 | 4,000 | 830 |
| 1999-04-23 | 805 | 850 | 805 | 849 | 13,000 | 849 |
| 1999-04-22 | 818 | 818 | 800 | 818 | 9,000 | 818 |
| 1999-04-21 | 830 | 830 | 810 | 818 | 23,000 | 818 |
| 1999-04-20 | 840 | 849 | 840 | 841 | 9,000 | 841 |
| 1999-04-19 | 840 | 850 | 825 | 850 | 10,000 | 850 |
| 1999-04-16 | 824 | 840 | 824 | 830 | 22,000 | 830 |
| 1999-04-15 | 830 | 832 | 821 | 824 | 32,000 | 824 |
| 1999-04-14 | 851 | 851 | 820 | 830 | 13,000 | 830 |
| 1999-04-13 | 872 | 880 | 846 | 846 | 35,000 | 846 |
| 1999-04-12 | 880 | 890 | 862 | 866 | 33,000 | 866 |
| 1999-04-09 | 850 | 861 | 840 | 860 | 24,000 | 860 |
| 1999-04-08 | 850 | 850 | 840 | 840 | 51,000 | 840 |
| 1999-04-07 | 850 | 850 | 840 | 840 | 22,000 | 840 |
| 1999-04-06 | 879 | 879 | 840 | 850 | 41,000 | 850 |
| 1999-04-05 | 898 | 898 | 850 | 850 | 46,000 | 850 |
| 1999-04-02 | 822 | 860 | 820 | 850 | 78,000 | 850 |
| 1999-04-01 | 736 | 834 | 736 | 802 | 98,000 | 802 |
| 1999-03-31 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1999-03-30 | 750 | 750 | 745 | 745 | 16,000 | 745 |
| 1999-03-29 | 750 | 759 | 742 | 742 | 8,000 | 742 |
| 1999-03-26 | 760 | 760 | 735 | 750 | 13,000 | 750 |
| 1999-03-25 | 735 | 750 | 735 | 750 | 6,000 | 750 |
| 1999-03-24 | 735 | 735 | 732 | 735 | 3,000 | 735 |
| 1999-03-23 | 733 | 755 | 730 | 735 | 13,000 | 735 |
| 1999-03-19 | 750 | 750 | 730 | 733 | 16,000 | 733 |
| 1999-03-18 | 769 | 769 | 750 | 750 | 18,000 | 750 |
| 1999-03-17 | 769 | 769 | 740 | 743 | 14,000 | 743 |
| 1999-03-16 | 740 | 775 | 740 | 770 | 9,000 | 770 |
| 1999-03-15 | 760 | 760 | 735 | 740 | 7,000 | 740 |
| 1999-03-12 | 731 | 735 | 731 | 735 | 9,000 | 735 |
| 1999-03-11 | 760 | 760 | 730 | 732 | 7,000 | 732 |
| 1999-03-10 | 746 | 760 | 745 | 760 | 12,000 | 760 |
| 1999-03-09 | 755 | 755 | 746 | 746 | 11,000 | 746 |
| 1999-03-08 | 779 | 779 | 755 | 755 | 14,000 | 755 |
| 1999-03-05 | 741 | 741 | 721 | 730 | 50,000 | 730 |
| 1999-03-04 | 730 | 741 | 730 | 741 | 8,000 | 741 |
| 1999-03-03 | 749 | 749 | 749 | 749 | 5,000 | 749 |
| 1999-03-02 | 760 | 760 | 750 | 750 | 9,000 | 750 |
| 1999-03-01 | 771 | 771 | 760 | 760 | 18,000 | 760 |
| 1999-02-26 | 745 | 771 | 745 | 771 | 47,000 | 771 |
| 1999-02-25 | 720 | 750 | 712 | 750 | 82,000 | 750 |
| 1999-02-24 | 740 | 740 | 711 | 715 | 10,000 | 715 |
| 1999-02-23 | 722 | 722 | 710 | 710 | 19,000 | 710 |
| 1999-02-22 | 750 | 750 | 725 | 725 | 13,000 | 725 |
| 1999-02-19 | 749 | 750 | 749 | 750 | 3,000 | 750 |
| 1999-02-18 | 747 | 747 | 720 | 720 | 7,000 | 720 |
| 1999-02-17 | 720 | 720 | 716 | 720 | 15,000 | 720 |
| 1999-02-16 | 715 | 720 | 710 | 720 | 24,000 | 720 |
| 1999-02-15 | 704 | 718 | 704 | 715 | 8,000 | 715 |
| 1999-02-12 | 703 | 703 | 702 | 702 | 13,000 | 702 |
| 1999-02-10 | 718 | 718 | 701 | 701 | 10,000 | 701 |
| 1999-02-09 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1999-02-05 | 720 | 720 | 701 | 710 | 6,000 | 710 |
| 1999-02-04 | 721 | 721 | 720 | 720 | 5,000 | 720 |
| 1999-02-03 | 726 | 726 | 725 | 725 | 3,000 | 725 |
| 1999-02-02 | 722 | 725 | 722 | 725 | 2,000 | 725 |
| 1999-02-01 | 730 | 730 | 721 | 721 | 5,000 | 721 |
| 1999-01-29 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1999-01-28 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 1999-01-27 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1999-01-26 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-01-25 | 741 | 750 | 741 | 750 | 3,000 | 750 |
| 1999-01-22 | 741 | 760 | 740 | 741 | 12,000 | 741 |
| 1999-01-21 | 730 | 735 | 730 | 735 | 10,000 | 735 |
| 1999-01-19 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-01-18 | 711 | 721 | 711 | 721 | 2,000 | 721 |
| 1999-01-14 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1999-01-13 | 711 | 711 | 711 | 711 | 4,000 | 711 |
| 1999-01-11 | 740 | 740 | 710 | 710 | 4,000 | 710 |
| 1999-01-08 | 729 | 730 | 729 | 730 | 4,000 | 730 |
| 1999-01-07 | 730 | 740 | 730 | 740 | 4,000 | 740 |
| 1999-01-06 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-01-05 | 750 | 750 | 730 | 730 | 7,000 | 730 |
分割・併合履歴 ： なし
