4115 本州化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 2000-12-28 | 599 | 599 | 596 | 596 | 5,000 | 596 |
| 2000-12-27 | 591 | 599 | 591 | 599 | 3,000 | 599 |
| 2000-12-26 | 590 | 590 | 583 | 590 | 10,000 | 590 |
| 2000-12-25 | 586 | 590 | 585 | 590 | 12,000 | 590 |
| 2000-12-22 | 600 | 600 | 582 | 582 | 4,000 | 582 |
| 2000-12-21 | 612 | 612 | 600 | 600 | 9,000 | 600 |
| 2000-12-20 | 625 | 625 | 612 | 612 | 2,000 | 612 |
| 2000-12-18 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2000-12-15 | 630 | 630 | 616 | 616 | 6,000 | 616 |
| 2000-12-14 | 632 | 634 | 630 | 630 | 9,000 | 630 |
| 2000-12-13 | 645 | 645 | 633 | 640 | 5,000 | 640 |
| 2000-12-12 | 633 | 648 | 633 | 648 | 5,000 | 648 |
| 2000-12-11 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2000-12-08 | 633 | 633 | 632 | 632 | 4,000 | 632 |
| 2000-12-06 | 632 | 633 | 632 | 633 | 6,000 | 633 |
| 2000-12-05 | 647 | 647 | 628 | 628 | 7,000 | 628 |
| 2000-12-04 | 623 | 648 | 623 | 628 | 10,000 | 628 |
| 2000-12-01 | 621 | 621 | 613 | 613 | 7,000 | 613 |
| 2000-11-30 | 649 | 649 | 621 | 621 | 8,000 | 621 |
| 2000-11-28 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-11-27 | 649 | 649 | 632 | 632 | 6,000 | 632 |
| 2000-11-24 | 655 | 655 | 650 | 652 | 8,000 | 652 |
| 2000-11-22 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2000-11-20 | 671 | 671 | 651 | 651 | 10,000 | 651 |
| 2000-11-17 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2000-11-16 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2000-11-15 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2000-11-14 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-11-13 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 2000-11-10 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2000-11-09 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 2000-11-08 | 670 | 677 | 657 | 670 | 5,000 | 670 |
| 2000-11-07 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2000-11-02 | 670 | 670 | 651 | 651 | 3,000 | 651 |
| 2000-11-01 | 690 | 690 | 678 | 678 | 3,000 | 678 |
| 2000-10-31 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2000-10-30 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2000-10-26 | 679 | 690 | 670 | 690 | 10,000 | 690 |
| 2000-10-25 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2000-10-24 | 677 | 678 | 677 | 678 | 2,000 | 678 |
| 2000-10-23 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2000-10-20 | 672 | 675 | 670 | 675 | 7,000 | 675 |
| 2000-10-19 | 680 | 690 | 680 | 680 | 6,000 | 680 |
| 2000-10-18 | 698 | 698 | 681 | 681 | 6,000 | 681 |
| 2000-10-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-10-16 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2000-10-13 | 695 | 695 | 684 | 684 | 3,000 | 684 |
| 2000-10-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-11 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-10-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-06 | 701 | 710 | 701 | 710 | 3,000 | 710 |
| 2000-10-05 | 700 | 701 | 700 | 701 | 2,000 | 701 |
| 2000-10-03 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2000-10-02 | 691 | 691 | 691 | 691 | 2,000 | 691 |
| 2000-09-29 | 727 | 727 | 707 | 707 | 3,000 | 707 |
| 2000-09-28 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2000-09-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-09-25 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 2000-09-22 | 690 | 691 | 690 | 690 | 7,000 | 690 |
| 2000-09-20 | 681 | 690 | 681 | 690 | 6,000 | 690 |
| 2000-09-19 | 685 | 685 | 680 | 680 | 12,000 | 680 |
| 2000-09-18 | 680 | 685 | 680 | 685 | 7,000 | 685 |
| 2000-09-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-13 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-09-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-09-11 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 2000-09-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-09-06 | 771 | 771 | 770 | 770 | 8,000 | 770 |
| 2000-09-05 | 770 | 775 | 770 | 775 | 5,000 | 775 |
| 2000-09-04 | 770 | 780 | 770 | 780 | 12,000 | 780 |
| 2000-09-01 | 770 | 775 | 770 | 775 | 6,000 | 775 |
| 2000-08-31 | 779 | 779 | 772 | 772 | 4,000 | 772 |
| 2000-08-30 | 774 | 780 | 773 | 780 | 7,000 | 780 |
| 2000-08-29 | 801 | 801 | 770 | 770 | 16,000 | 770 |
| 2000-08-28 | 803 | 810 | 797 | 797 | 22,000 | 797 |
| 2000-08-25 | 790 | 800 | 770 | 799 | 12,000 | 799 |
| 2000-08-24 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 2000-08-23 | 792 | 795 | 791 | 791 | 6,000 | 791 |
| 2000-08-22 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 2000-08-21 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 2000-08-18 | 800 | 800 | 791 | 800 | 6,000 | 800 |
| 2000-08-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-08-16 | 781 | 781 | 780 | 780 | 3,000 | 780 |
| 2000-08-15 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-08-14 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2000-08-11 | 799 | 800 | 799 | 800 | 7,000 | 800 |
| 2000-08-10 | 790 | 800 | 770 | 800 | 11,000 | 800 |
| 2000-08-09 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-08-08 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-08-07 | 750 | 790 | 750 | 760 | 8,000 | 760 |
| 2000-08-04 | 750 | 760 | 741 | 760 | 3,000 | 760 |
| 2000-08-02 | 750 | 790 | 750 | 790 | 6,000 | 790 |
| 2000-07-31 | 730 | 730 | 720 | 723 | 5,000 | 723 |
| 2000-07-28 | 780 | 780 | 748 | 750 | 14,000 | 750 |
| 2000-07-27 | 781 | 781 | 760 | 760 | 16,000 | 760 |
| 2000-07-26 | 790 | 820 | 790 | 820 | 21,000 | 820 |
| 2000-07-25 | 800 | 800 | 779 | 780 | 23,000 | 780 |
| 2000-07-24 | 839 | 839 | 810 | 810 | 6,000 | 810 |
| 2000-07-21 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2000-07-19 | 850 | 850 | 830 | 849 | 16,000 | 849 |
| 2000-07-18 | 865 | 865 | 845 | 850 | 36,000 | 850 |
| 2000-07-17 | 820 | 865 | 818 | 865 | 38,000 | 865 |
| 2000-07-14 | 805 | 810 | 798 | 810 | 26,000 | 810 |
| 2000-07-13 | 849 | 849 | 831 | 831 | 3,000 | 831 |
| 2000-07-12 | 861 | 861 | 850 | 850 | 4,000 | 850 |
| 2000-07-11 | 870 | 870 | 838 | 840 | 14,000 | 840 |
| 2000-07-10 | 870 | 880 | 860 | 870 | 20,000 | 870 |
| 2000-07-07 | 870 | 870 | 865 | 870 | 14,000 | 870 |
| 2000-07-06 | 880 | 885 | 865 | 880 | 54,000 | 880 |
| 2000-07-05 | 878 | 878 | 848 | 860 | 35,000 | 860 |
| 2000-07-04 | 850 | 890 | 845 | 880 | 90,000 | 880 |
| 2000-07-03 | 819 | 830 | 811 | 829 | 57,000 | 829 |
| 2000-06-30 | 743 | 800 | 743 | 790 | 30,000 | 790 |
| 2000-06-29 | 730 | 763 | 730 | 763 | 15,000 | 763 |
| 2000-06-28 | 745 | 745 | 730 | 735 | 10,000 | 735 |
| 2000-06-27 | 743 | 750 | 743 | 745 | 13,000 | 745 |
| 2000-06-26 | 732 | 752 | 732 | 733 | 7,000 | 733 |
| 2000-06-23 | 731 | 735 | 731 | 731 | 8,000 | 731 |
| 2000-06-22 | 765 | 765 | 731 | 731 | 17,000 | 731 |
| 2000-06-21 | 770 | 770 | 724 | 735 | 14,000 | 735 |
| 2000-06-20 | 740 | 780 | 740 | 780 | 15,000 | 780 |
| 2000-06-19 | 730 | 730 | 721 | 721 | 4,000 | 721 |
| 2000-06-16 | 750 | 750 | 720 | 740 | 12,000 | 740 |
| 2000-06-15 | 798 | 798 | 770 | 770 | 10,000 | 770 |
| 2000-06-14 | 810 | 820 | 780 | 780 | 37,000 | 780 |
| 2000-06-13 | 815 | 815 | 805 | 810 | 14,000 | 810 |
| 2000-06-12 | 800 | 844 | 800 | 830 | 22,000 | 830 |
| 2000-06-09 | 845 | 845 | 800 | 808 | 22,000 | 808 |
| 2000-06-08 | 849 | 855 | 833 | 855 | 43,000 | 855 |
| 2000-06-07 | 791 | 860 | 791 | 860 | 86,000 | 860 |
| 2000-06-06 | 810 | 825 | 790 | 790 | 95,000 | 790 |
| 2000-06-05 | 750 | 802 | 746 | 800 | 108,000 | 800 |
| 2000-06-02 | 700 | 733 | 698 | 726 | 70,000 | 726 |
| 2000-06-01 | 680 | 693 | 673 | 693 | 15,000 | 693 |
| 2000-05-31 | 699 | 699 | 688 | 688 | 7,000 | 688 |
| 2000-05-30 | 670 | 680 | 670 | 680 | 7,000 | 680 |
| 2000-05-29 | 671 | 671 | 670 | 671 | 4,000 | 671 |
| 2000-05-26 | 672 | 673 | 672 | 673 | 10,000 | 673 |
| 2000-05-25 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-05-24 | 680 | 680 | 665 | 665 | 21,000 | 665 |
| 2000-05-23 | 660 | 680 | 660 | 662 | 12,000 | 662 |
| 2000-05-22 | 680 | 680 | 665 | 665 | 15,000 | 665 |
| 2000-05-19 | 671 | 692 | 650 | 692 | 18,000 | 692 |
| 2000-05-18 | 740 | 740 | 690 | 690 | 39,000 | 690 |
| 2000-05-17 | 676 | 746 | 671 | 746 | 107,000 | 746 |
| 2000-05-16 | 666 | 706 | 640 | 706 | 76,000 | 706 |
| 2000-05-15 | 609 | 610 | 606 | 606 | 5,000 | 606 |
| 2000-05-12 | 608 | 609 | 606 | 609 | 11,000 | 609 |
| 2000-05-11 | 600 | 604 | 599 | 604 | 8,000 | 604 |
| 2000-05-10 | 591 | 600 | 590 | 600 | 4,000 | 600 |
| 2000-05-09 | 591 | 605 | 591 | 605 | 10,000 | 605 |
| 2000-05-08 | 602 | 602 | 590 | 590 | 7,000 | 590 |
| 2000-05-02 | 610 | 610 | 600 | 601 | 8,000 | 601 |
| 2000-05-01 | 625 | 625 | 610 | 610 | 4,000 | 610 |
| 2000-04-28 | 611 | 625 | 611 | 625 | 5,000 | 625 |
| 2000-04-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-26 | 620 | 620 | 615 | 615 | 3,000 | 615 |
| 2000-04-25 | 621 | 630 | 621 | 630 | 4,000 | 630 |
| 2000-04-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-04-21 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-04-19 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2000-04-18 | 547 | 617 | 547 | 617 | 6,000 | 617 |
| 2000-04-17 | 540 | 560 | 540 | 541 | 11,000 | 541 |
| 2000-04-14 | 618 | 618 | 600 | 600 | 9,000 | 600 |
| 2000-04-13 | 619 | 620 | 619 | 619 | 8,000 | 619 |
| 2000-04-12 | 622 | 622 | 620 | 620 | 18,000 | 620 |
| 2000-04-11 | 640 | 640 | 621 | 621 | 5,000 | 621 |
| 2000-04-07 | 639 | 639 | 639 | 639 | 5,000 | 639 |
| 2000-04-05 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-04-04 | 649 | 650 | 649 | 650 | 19,000 | 650 |
| 2000-04-03 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2000-03-31 | 630 | 649 | 630 | 649 | 3,000 | 649 |
| 2000-03-30 | 637 | 637 | 635 | 635 | 7,000 | 635 |
| 2000-03-29 | 650 | 650 | 631 | 631 | 8,000 | 631 |
| 2000-03-28 | 649 | 649 | 649 | 649 | 3,000 | 649 |
| 2000-03-27 | 630 | 635 | 625 | 625 | 8,000 | 625 |
| 2000-03-24 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 2000-03-23 | 659 | 659 | 631 | 631 | 4,000 | 631 |
| 2000-03-22 | 640 | 659 | 640 | 659 | 6,000 | 659 |
| 2000-03-21 | 649 | 649 | 640 | 640 | 6,000 | 640 |
| 2000-03-17 | 603 | 604 | 602 | 604 | 15,000 | 604 |
| 2000-03-16 | 610 | 613 | 600 | 600 | 9,000 | 600 |
| 2000-03-15 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 2000-03-14 | 610 | 610 | 602 | 602 | 8,000 | 602 |
| 2000-03-13 | 645 | 645 | 600 | 600 | 10,000 | 600 |
| 2000-03-10 | 650 | 650 | 640 | 645 | 6,000 | 645 |
| 2000-03-09 | 650 | 650 | 640 | 640 | 13,000 | 640 |
| 2000-03-08 | 658 | 658 | 650 | 651 | 9,000 | 651 |
| 2000-03-07 | 660 | 660 | 658 | 658 | 12,000 | 658 |
| 2000-03-06 | 660 | 669 | 658 | 660 | 11,000 | 660 |
| 2000-03-03 | 653 | 660 | 651 | 658 | 5,000 | 658 |
| 2000-03-02 | 651 | 660 | 649 | 652 | 20,000 | 652 |
| 2000-03-01 | 648 | 648 | 640 | 640 | 8,000 | 640 |
| 2000-02-29 | 649 | 649 | 645 | 645 | 6,000 | 645 |
| 2000-02-28 | 621 | 630 | 621 | 630 | 7,000 | 630 |
| 2000-02-25 | 610 | 613 | 605 | 610 | 15,000 | 610 |
| 2000-02-24 | 615 | 620 | 610 | 620 | 11,000 | 620 |
| 2000-02-23 | 616 | 616 | 615 | 615 | 6,000 | 615 |
| 2000-02-22 | 614 | 616 | 614 | 616 | 3,000 | 616 |
| 2000-02-21 | 649 | 649 | 620 | 620 | 15,000 | 620 |
| 2000-02-18 | 660 | 660 | 650 | 650 | 7,000 | 650 |
| 2000-02-17 | 660 | 660 | 650 | 658 | 11,000 | 658 |
| 2000-02-16 | 635 | 659 | 635 | 659 | 5,000 | 659 |
| 2000-02-15 | 659 | 660 | 635 | 640 | 9,000 | 640 |
| 2000-02-14 | 665 | 665 | 630 | 630 | 15,000 | 630 |
| 2000-02-10 | 650 | 651 | 625 | 625 | 35,000 | 625 |
| 2000-02-09 | 670 | 670 | 651 | 655 | 13,000 | 655 |
| 2000-02-08 | 676 | 682 | 670 | 680 | 23,000 | 680 |
| 2000-02-07 | 665 | 688 | 665 | 688 | 12,000 | 688 |
| 2000-02-04 | 683 | 684 | 665 | 665 | 20,000 | 665 |
| 2000-02-03 | 665 | 690 | 665 | 684 | 29,000 | 684 |
| 2000-02-02 | 650 | 650 | 647 | 650 | 37,000 | 650 |
| 2000-02-01 | 632 | 650 | 632 | 635 | 18,000 | 635 |
| 2000-01-31 | 620 | 660 | 620 | 630 | 34,000 | 630 |
| 2000-01-28 | 615 | 622 | 612 | 622 | 17,000 | 622 |
| 2000-01-27 | 625 | 625 | 615 | 616 | 18,000 | 616 |
| 2000-01-26 | 630 | 640 | 626 | 630 | 15,000 | 630 |
| 2000-01-25 | 659 | 660 | 650 | 650 | 7,000 | 650 |
| 2000-01-24 | 651 | 660 | 650 | 660 | 11,000 | 660 |
| 2000-01-21 | 660 | 670 | 650 | 650 | 14,000 | 650 |
| 2000-01-20 | 681 | 684 | 660 | 670 | 24,000 | 670 |
| 2000-01-19 | 670 | 680 | 664 | 675 | 24,000 | 675 |
| 2000-01-18 | 690 | 690 | 660 | 660 | 12,000 | 660 |
| 2000-01-17 | 651 | 665 | 650 | 660 | 32,000 | 660 |
| 2000-01-14 | 581 | 614 | 581 | 614 | 17,000 | 614 |
| 2000-01-13 | 600 | 600 | 573 | 573 | 9,000 | 573 |
| 2000-01-12 | 580 | 598 | 577 | 577 | 9,000 | 577 |
| 2000-01-11 | 580 | 600 | 570 | 570 | 8,000 | 570 |
| 2000-01-07 | 560 | 560 | 550 | 552 | 11,000 | 552 |
| 2000-01-06 | 570 | 575 | 560 | 575 | 6,000 | 575 |
| 2000-01-05 | 559 | 570 | 550 | 570 | 6,000 | 570 |
| 2000-01-04 | 584 | 584 | 534 | 540 | 7,000 | 540 |
分割・併合履歴 ： なし
