4115 本州化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-12-27 | 540 | 540 | 540 | 540 | 14,000 | 540 |
| 2001-12-26 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-12-25 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2001-12-21 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2001-12-20 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2001-12-19 | 542 | 542 | 540 | 541 | 4,000 | 541 |
| 2001-12-18 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 2001-12-14 | 550 | 560 | 550 | 560 | 13,000 | 560 |
| 2001-12-13 | 555 | 555 | 550 | 550 | 19,000 | 550 |
| 2001-12-12 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2001-12-11 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 2001-12-07 | 561 | 572 | 560 | 572 | 4,000 | 572 |
| 2001-12-06 | 580 | 581 | 560 | 560 | 7,000 | 560 |
| 2001-12-05 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-12-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-12-03 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2001-11-30 | 577 | 579 | 561 | 579 | 3,000 | 579 |
| 2001-11-29 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2001-11-28 | 563 | 563 | 561 | 561 | 4,000 | 561 |
| 2001-11-27 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2001-11-26 | 554 | 566 | 554 | 566 | 3,000 | 566 |
| 2001-11-20 | 567 | 585 | 567 | 585 | 2,000 | 585 |
| 2001-11-19 | 564 | 584 | 564 | 584 | 3,000 | 584 |
| 2001-11-16 | 570 | 570 | 564 | 564 | 2,000 | 564 |
| 2001-11-15 | 578 | 578 | 576 | 576 | 8,000 | 576 |
| 2001-11-14 | 550 | 580 | 550 | 580 | 14,000 | 580 |
| 2001-11-13 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 2001-11-12 | 557 | 559 | 557 | 559 | 2,000 | 559 |
| 2001-11-08 | 557 | 557 | 557 | 557 | 3,000 | 557 |
| 2001-11-07 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2001-11-06 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2001-11-02 | 551 | 551 | 550 | 550 | 8,000 | 550 |
| 2001-11-01 | 550 | 553 | 550 | 550 | 5,000 | 550 |
| 2001-10-31 | 560 | 560 | 550 | 550 | 24,000 | 550 |
| 2001-10-30 | 578 | 578 | 570 | 570 | 3,000 | 570 |
| 2001-10-29 | 575 | 576 | 575 | 575 | 9,000 | 575 |
| 2001-10-26 | 570 | 580 | 570 | 575 | 7,000 | 575 |
| 2001-10-25 | 565 | 565 | 560 | 561 | 17,000 | 561 |
| 2001-10-24 | 563 | 570 | 563 | 570 | 8,000 | 570 |
| 2001-10-23 | 560 | 562 | 560 | 562 | 4,000 | 562 |
| 2001-10-22 | 560 | 560 | 557 | 557 | 6,000 | 557 |
| 2001-10-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2001-10-17 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2001-10-16 | 575 | 575 | 570 | 570 | 3,000 | 570 |
| 2001-10-15 | 580 | 580 | 575 | 575 | 7,000 | 575 |
| 2001-10-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-10-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2001-10-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-05 | 598 | 600 | 598 | 600 | 5,000 | 600 |
| 2001-10-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-03 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2001-10-02 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2001-10-01 | 561 | 561 | 552 | 552 | 8,000 | 552 |
| 2001-09-28 | 599 | 599 | 550 | 550 | 4,000 | 550 |
| 2001-09-27 | 552 | 552 | 551 | 552 | 3,000 | 552 |
| 2001-09-26 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2001-09-25 | 552 | 552 | 552 | 552 | 4,000 | 552 |
| 2001-09-21 | 571 | 571 | 560 | 560 | 11,000 | 560 |
| 2001-09-20 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-09-19 | 580 | 580 | 570 | 570 | 4,000 | 570 |
| 2001-09-18 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2001-09-17 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2001-09-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-09-13 | 600 | 600 | 560 | 560 | 12,000 | 560 |
| 2001-09-12 | 600 | 600 | 600 | 600 | 58,000 | 600 |
| 2001-09-11 | 605 | 605 | 601 | 601 | 4,000 | 601 |
| 2001-09-10 | 605 | 605 | 600 | 600 | 14,000 | 600 |
| 2001-09-07 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2001-09-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2001-09-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-09-03 | 638 | 638 | 635 | 635 | 2,000 | 635 |
| 2001-08-31 | 649 | 649 | 635 | 638 | 4,000 | 638 |
| 2001-08-30 | 682 | 690 | 650 | 650 | 11,000 | 650 |
| 2001-08-29 | 653 | 653 | 652 | 652 | 5,000 | 652 |
| 2001-08-28 | 652 | 652 | 652 | 652 | 2,000 | 652 |
| 2001-08-24 | 670 | 670 | 650 | 650 | 3,000 | 650 |
| 2001-08-22 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2001-08-20 | 662 | 662 | 662 | 662 | 2,000 | 662 |
| 2001-08-17 | 673 | 673 | 660 | 660 | 9,000 | 660 |
| 2001-08-16 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-08-15 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2001-08-14 | 687 | 687 | 675 | 675 | 3,000 | 675 |
| 2001-08-13 | 688 | 688 | 687 | 687 | 2,000 | 687 |
| 2001-08-10 | 687 | 687 | 687 | 687 | 2,000 | 687 |
| 2001-08-08 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2001-08-07 | 695 | 695 | 692 | 692 | 4,000 | 692 |
| 2001-08-06 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2001-08-03 | 700 | 700 | 691 | 691 | 3,000 | 691 |
| 2001-08-02 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-08-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2001-07-31 | 710 | 710 | 700 | 700 | 2,000 | 700 |
| 2001-07-30 | 700 | 729 | 700 | 725 | 37,000 | 725 |
| 2001-07-27 | 700 | 700 | 692 | 692 | 2,000 | 692 |
| 2001-07-26 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 2001-07-25 | 690 | 714 | 690 | 714 | 5,000 | 714 |
| 2001-07-24 | 694 | 695 | 694 | 695 | 3,000 | 695 |
| 2001-07-23 | 701 | 701 | 695 | 695 | 7,000 | 695 |
| 2001-07-19 | 725 | 725 | 707 | 707 | 5,000 | 707 |
| 2001-07-18 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 2001-07-17 | 729 | 735 | 713 | 735 | 15,000 | 735 |
| 2001-07-16 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-07-13 | 720 | 720 | 716 | 716 | 5,000 | 716 |
| 2001-07-12 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2001-07-11 | 719 | 719 | 715 | 715 | 2,000 | 715 |
| 2001-07-10 | 725 | 725 | 721 | 723 | 7,000 | 723 |
| 2001-07-09 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 2001-07-06 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 2001-07-05 | 751 | 770 | 750 | 755 | 6,000 | 755 |
| 2001-07-04 | 750 | 750 | 730 | 731 | 7,000 | 731 |
| 2001-07-03 | 780 | 780 | 750 | 770 | 24,000 | 770 |
| 2001-07-02 | 786 | 797 | 779 | 780 | 25,000 | 780 |
| 2001-06-29 | 749 | 790 | 749 | 786 | 40,000 | 786 |
| 2001-06-28 | 726 | 750 | 725 | 750 | 15,000 | 750 |
| 2001-06-27 | 720 | 728 | 719 | 728 | 18,000 | 728 |
| 2001-06-26 | 704 | 715 | 704 | 710 | 4,000 | 710 |
| 2001-06-25 | 718 | 718 | 701 | 701 | 5,000 | 701 |
| 2001-06-22 | 708 | 718 | 689 | 718 | 5,000 | 718 |
| 2001-06-21 | 678 | 688 | 678 | 688 | 11,000 | 688 |
| 2001-06-20 | 678 | 678 | 677 | 677 | 2,000 | 677 |
| 2001-06-19 | 674 | 698 | 674 | 698 | 4,000 | 698 |
| 2001-06-18 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2001-06-12 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 2001-06-08 | 711 | 715 | 711 | 715 | 5,000 | 715 |
| 2001-06-07 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-06-06 | 701 | 710 | 701 | 710 | 4,000 | 710 |
| 2001-06-05 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2001-06-04 | 701 | 709 | 701 | 709 | 7,000 | 709 |
| 2001-06-01 | 700 | 710 | 700 | 710 | 6,000 | 710 |
| 2001-05-31 | 702 | 710 | 700 | 710 | 6,000 | 710 |
| 2001-05-30 | 730 | 730 | 710 | 710 | 9,000 | 710 |
| 2001-05-29 | 759 | 759 | 759 | 759 | 2,000 | 759 |
| 2001-05-28 | 769 | 769 | 760 | 760 | 3,000 | 760 |
| 2001-05-25 | 760 | 770 | 751 | 770 | 8,000 | 770 |
| 2001-05-24 | 760 | 780 | 755 | 760 | 38,000 | 760 |
| 2001-05-23 | 765 | 765 | 762 | 762 | 8,000 | 762 |
| 2001-05-22 | 750 | 770 | 750 | 760 | 21,000 | 760 |
| 2001-05-21 | 728 | 750 | 728 | 750 | 16,000 | 750 |
| 2001-05-18 | 717 | 718 | 717 | 718 | 11,000 | 718 |
| 2001-05-17 | 693 | 700 | 693 | 700 | 8,000 | 700 |
| 2001-05-16 | 700 | 720 | 700 | 720 | 9,000 | 720 |
| 2001-05-15 | 700 | 710 | 700 | 700 | 13,000 | 700 |
| 2001-05-14 | 723 | 723 | 700 | 720 | 8,000 | 720 |
| 2001-05-11 | 710 | 725 | 710 | 725 | 3,000 | 725 |
| 2001-05-09 | 705 | 721 | 705 | 720 | 15,000 | 720 |
| 2001-05-08 | 720 | 735 | 705 | 705 | 11,000 | 705 |
| 2001-05-07 | 717 | 730 | 717 | 717 | 8,000 | 717 |
| 2001-05-02 | 710 | 716 | 701 | 716 | 8,000 | 716 |
| 2001-05-01 | 696 | 700 | 695 | 700 | 17,000 | 700 |
| 2001-04-27 | 685 | 694 | 685 | 694 | 8,000 | 694 |
| 2001-04-26 | 686 | 686 | 685 | 685 | 5,000 | 685 |
| 2001-04-25 | 681 | 690 | 680 | 680 | 8,000 | 680 |
| 2001-04-24 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2001-04-23 | 693 | 693 | 690 | 690 | 5,000 | 690 |
| 2001-04-20 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2001-04-19 | 670 | 684 | 670 | 670 | 3,000 | 670 |
| 2001-04-18 | 669 | 670 | 669 | 670 | 3,000 | 670 |
| 2001-04-17 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-04-16 | 645 | 655 | 645 | 655 | 11,000 | 655 |
| 2001-04-13 | 644 | 648 | 628 | 648 | 9,000 | 648 |
| 2001-04-12 | 633 | 642 | 633 | 642 | 4,000 | 642 |
| 2001-04-11 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-04-10 | 643 | 644 | 630 | 630 | 7,000 | 630 |
| 2001-04-09 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2001-04-06 | 641 | 645 | 641 | 645 | 12,000 | 645 |
| 2001-04-05 | 624 | 641 | 624 | 641 | 2,000 | 641 |
| 2001-04-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-04-03 | 640 | 640 | 630 | 639 | 10,000 | 639 |
| 2001-04-02 | 644 | 644 | 644 | 644 | 2,000 | 644 |
| 2001-03-30 | 642 | 643 | 626 | 643 | 8,000 | 643 |
| 2001-03-28 | 646 | 646 | 635 | 645 | 6,000 | 645 |
| 2001-03-27 | 630 | 647 | 620 | 621 | 13,000 | 621 |
| 2001-03-26 | 618 | 630 | 618 | 630 | 11,000 | 630 |
| 2001-03-23 | 611 | 611 | 610 | 610 | 7,000 | 610 |
| 2001-03-22 | 610 | 630 | 602 | 630 | 6,000 | 630 |
| 2001-03-21 | 608 | 609 | 608 | 609 | 2,000 | 609 |
| 2001-03-19 | 593 | 593 | 593 | 593 | 5,000 | 593 |
| 2001-03-16 | 589 | 592 | 589 | 592 | 4,000 | 592 |
| 2001-03-15 | 590 | 590 | 589 | 589 | 4,000 | 589 |
| 2001-03-14 | 595 | 595 | 581 | 582 | 8,000 | 582 |
| 2001-03-13 | 595 | 595 | 594 | 595 | 7,000 | 595 |
| 2001-03-12 | 605 | 605 | 601 | 601 | 7,000 | 601 |
| 2001-03-09 | 602 | 602 | 601 | 601 | 5,000 | 601 |
| 2001-03-08 | 602 | 610 | 602 | 610 | 3,000 | 610 |
| 2001-03-07 | 605 | 605 | 600 | 600 | 5,000 | 600 |
| 2001-03-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-03-05 | 605 | 606 | 600 | 601 | 16,000 | 601 |
| 2001-03-02 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 2001-03-01 | 606 | 615 | 601 | 615 | 11,000 | 615 |
| 2001-02-28 | 623 | 623 | 609 | 609 | 11,000 | 609 |
| 2001-02-27 | 628 | 628 | 623 | 623 | 6,000 | 623 |
| 2001-02-26 | 630 | 630 | 628 | 628 | 8,000 | 628 |
| 2001-02-23 | 628 | 629 | 628 | 629 | 7,000 | 629 |
| 2001-02-21 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 2001-02-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-02-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2001-02-16 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2001-02-15 | 635 | 645 | 635 | 645 | 4,000 | 645 |
| 2001-02-13 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2001-02-08 | 625 | 625 | 622 | 625 | 5,000 | 625 |
| 2001-02-06 | 630 | 650 | 621 | 621 | 6,000 | 621 |
| 2001-02-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-02-02 | 650 | 650 | 620 | 620 | 6,000 | 620 |
| 2001-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-01-31 | 650 | 650 | 606 | 606 | 4,000 | 606 |
| 2001-01-30 | 629 | 650 | 629 | 650 | 6,000 | 650 |
| 2001-01-29 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2001-01-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-01-24 | 630 | 630 | 615 | 615 | 7,000 | 615 |
| 2001-01-23 | 600 | 610 | 600 | 610 | 7,000 | 610 |
| 2001-01-22 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2001-01-19 | 585 | 609 | 585 | 585 | 11,000 | 585 |
| 2001-01-18 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 2001-01-17 | 588 | 588 | 570 | 570 | 3,000 | 570 |
| 2001-01-16 | 588 | 588 | 588 | 588 | 10,000 | 588 |
| 2001-01-15 | 589 | 589 | 589 | 589 | 2,000 | 589 |
| 2001-01-12 | 560 | 560 | 551 | 551 | 3,000 | 551 |
| 2001-01-11 | 571 | 571 | 570 | 570 | 4,000 | 570 |
| 2001-01-10 | 585 | 585 | 581 | 581 | 4,000 | 581 |
| 2001-01-09 | 591 | 611 | 591 | 611 | 11,000 | 611 |
| 2001-01-05 | 600 | 600 | 585 | 585 | 5,000 | 585 |
| 2001-01-04 | 601 | 601 | 582 | 582 | 5,000 | 582 |
分割・併合履歴 ： なし
