4115 本州化学工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 2002-12-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2002-12-24 | 403 | 410 | 403 | 410 | 3,000 | 410 |
| 2002-12-20 | 403 | 403 | 398 | 398 | 11,000 | 398 |
| 2002-12-19 | 406 | 406 | 403 | 403 | 17,000 | 403 |
| 2002-12-18 | 420 | 420 | 403 | 404 | 6,000 | 404 |
| 2002-12-17 | 414 | 415 | 414 | 415 | 4,000 | 415 |
| 2002-12-16 | 415 | 415 | 404 | 404 | 6,000 | 404 |
| 2002-12-13 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-12-12 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-12-11 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2002-12-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2002-12-09 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2002-12-06 | 426 | 426 | 402 | 402 | 7,000 | 402 |
| 2002-12-05 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2002-12-04 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2002-12-03 | 435 | 435 | 430 | 430 | 4,000 | 430 |
| 2002-12-02 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2002-11-29 | 413 | 427 | 413 | 427 | 10,000 | 427 |
| 2002-11-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-11-27 | 409 | 409 | 394 | 394 | 2,000 | 394 |
| 2002-11-26 | 403 | 410 | 403 | 410 | 6,000 | 410 |
| 2002-11-25 | 396 | 400 | 396 | 400 | 6,000 | 400 |
| 2002-11-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-11-19 | 400 | 400 | 381 | 382 | 9,000 | 382 |
| 2002-11-18 | 421 | 421 | 410 | 410 | 5,000 | 410 |
| 2002-11-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-14 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-11-13 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 2002-11-11 | 432 | 432 | 430 | 430 | 16,000 | 430 |
| 2002-11-07 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2002-11-05 | 431 | 439 | 430 | 439 | 6,000 | 439 |
| 2002-11-01 | 439 | 439 | 429 | 430 | 7,000 | 430 |
| 2002-10-31 | 450 | 450 | 441 | 441 | 4,000 | 441 |
| 2002-10-30 | 458 | 458 | 453 | 455 | 9,000 | 455 |
| 2002-10-28 | 465 | 469 | 464 | 464 | 3,000 | 464 |
| 2002-10-25 | 455 | 465 | 455 | 465 | 11,000 | 465 |
| 2002-10-24 | 456 | 456 | 455 | 456 | 6,000 | 456 |
| 2002-10-23 | 458 | 458 | 455 | 455 | 4,000 | 455 |
| 2002-10-22 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2002-10-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2002-10-18 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 2002-10-17 | 461 | 461 | 460 | 460 | 6,000 | 460 |
| 2002-10-16 | 465 | 470 | 465 | 470 | 2,000 | 470 |
| 2002-10-15 | 456 | 461 | 456 | 461 | 3,000 | 461 |
| 2002-10-11 | 451 | 453 | 451 | 453 | 28,000 | 453 |
| 2002-10-10 | 479 | 479 | 450 | 450 | 8,000 | 450 |
| 2002-10-09 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 2002-10-08 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2002-10-07 | 500 | 500 | 484 | 484 | 5,000 | 484 |
| 2002-10-04 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 2002-10-01 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2002-09-30 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 2002-09-27 | 515 | 515 | 512 | 512 | 2,000 | 512 |
| 2002-09-24 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 2002-09-19 | 510 | 512 | 510 | 512 | 3,000 | 512 |
| 2002-09-18 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2002-09-17 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2002-09-13 | 512 | 515 | 511 | 515 | 6,000 | 515 |
| 2002-09-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2002-09-11 | 515 | 520 | 515 | 515 | 5,000 | 515 |
| 2002-09-10 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 2002-09-09 | 538 | 538 | 518 | 519 | 4,000 | 519 |
| 2002-09-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-09-05 | 521 | 521 | 521 | 521 | 4,000 | 521 |
| 2002-09-04 | 531 | 531 | 521 | 521 | 10,000 | 521 |
| 2002-09-03 | 532 | 537 | 531 | 531 | 7,000 | 531 |
| 2002-09-02 | 537 | 540 | 537 | 540 | 8,000 | 540 |
| 2002-08-30 | 538 | 538 | 531 | 531 | 4,000 | 531 |
| 2002-08-29 | 531 | 534 | 531 | 534 | 10,000 | 534 |
| 2002-08-28 | 531 | 535 | 531 | 535 | 7,000 | 535 |
| 2002-08-27 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2002-08-26 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-08-23 | 533 | 533 | 531 | 531 | 6,000 | 531 |
| 2002-08-20 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2002-08-19 | 532 | 532 | 531 | 532 | 7,000 | 532 |
| 2002-08-16 | 531 | 531 | 530 | 530 | 7,000 | 530 |
| 2002-08-15 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2002-08-13 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2002-08-12 | 550 | 550 | 531 | 531 | 12,000 | 531 |
| 2002-08-09 | 548 | 548 | 532 | 532 | 4,000 | 532 |
| 2002-08-08 | 540 | 549 | 540 | 549 | 2,000 | 549 |
| 2002-08-07 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2002-08-06 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2002-08-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-08-02 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2002-08-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-07-30 | 574 | 574 | 544 | 544 | 7,000 | 544 |
| 2002-07-26 | 547 | 550 | 547 | 550 | 5,000 | 550 |
| 2002-07-25 | 550 | 550 | 547 | 547 | 5,000 | 547 |
| 2002-07-24 | 567 | 567 | 542 | 542 | 2,000 | 542 |
| 2002-07-23 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2002-07-22 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2002-07-18 | 570 | 570 | 553 | 553 | 3,000 | 553 |
| 2002-07-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-10 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 2002-07-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-05 | 573 | 573 | 570 | 570 | 6,000 | 570 |
| 2002-07-04 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2002-07-01 | 542 | 550 | 542 | 550 | 3,000 | 550 |
| 2002-06-28 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2002-06-27 | 542 | 542 | 540 | 540 | 29,000 | 540 |
| 2002-06-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2002-06-25 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2002-06-24 | 540 | 542 | 540 | 542 | 46,000 | 542 |
| 2002-06-19 | 570 | 570 | 565 | 565 | 5,000 | 565 |
| 2002-06-17 | 580 | 580 | 566 | 575 | 7,000 | 575 |
| 2002-06-14 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2002-06-12 | 582 | 582 | 578 | 579 | 3,000 | 579 |
| 2002-06-11 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2002-06-04 | 580 | 580 | 569 | 569 | 13,000 | 569 |
| 2002-06-03 | 589 | 589 | 589 | 589 | 3,000 | 589 |
| 2002-05-31 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-05-30 | 604 | 604 | 590 | 590 | 8,000 | 590 |
| 2002-05-29 | 600 | 600 | 597 | 597 | 3,000 | 597 |
| 2002-05-28 | 607 | 608 | 597 | 597 | 10,000 | 597 |
| 2002-05-27 | 590 | 610 | 590 | 597 | 16,000 | 597 |
| 2002-05-24 | 574 | 580 | 570 | 580 | 8,000 | 580 |
| 2002-05-23 | 567 | 567 | 567 | 567 | 3,000 | 567 |
| 2002-05-21 | 558 | 560 | 558 | 560 | 4,000 | 560 |
| 2002-05-20 | 565 | 568 | 560 | 560 | 11,000 | 560 |
| 2002-05-17 | 564 | 565 | 564 | 565 | 4,000 | 565 |
| 2002-05-15 | 557 | 557 | 557 | 557 | 2,000 | 557 |
| 2002-05-14 | 560 | 561 | 559 | 559 | 9,000 | 559 |
| 2002-05-13 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2002-05-10 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 2002-05-09 | 559 | 565 | 559 | 565 | 26,000 | 565 |
| 2002-05-08 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2002-05-07 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-05-02 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-05-01 | 563 | 565 | 563 | 565 | 2,000 | 565 |
| 2002-04-30 | 577 | 577 | 562 | 562 | 5,000 | 562 |
| 2002-04-26 | 561 | 562 | 561 | 561 | 3,000 | 561 |
| 2002-04-25 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-04-24 | 560 | 560 | 559 | 560 | 19,000 | 560 |
| 2002-04-23 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2002-04-22 | 571 | 578 | 565 | 565 | 11,000 | 565 |
| 2002-04-19 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2002-04-18 | 570 | 570 | 560 | 569 | 4,000 | 569 |
| 2002-04-17 | 571 | 571 | 560 | 560 | 11,000 | 560 |
| 2002-04-15 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2002-04-10 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2002-04-09 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2002-04-08 | 573 | 573 | 570 | 570 | 3,000 | 570 |
| 2002-04-05 | 575 | 575 | 574 | 574 | 4,000 | 574 |
| 2002-04-04 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2002-04-03 | 558 | 565 | 558 | 565 | 2,000 | 565 |
| 2002-04-02 | 552 | 555 | 552 | 555 | 11,000 | 555 |
| 2002-04-01 | 558 | 558 | 557 | 557 | 3,000 | 557 |
| 2002-03-29 | 590 | 590 | 555 | 555 | 6,000 | 555 |
| 2002-03-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-26 | 574 | 576 | 574 | 576 | 2,000 | 576 |
| 2002-03-25 | 600 | 600 | 582 | 592 | 20,000 | 592 |
| 2002-03-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-03-20 | 604 | 604 | 581 | 581 | 4,000 | 581 |
| 2002-03-19 | 590 | 595 | 570 | 595 | 10,000 | 595 |
| 2002-03-18 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-03-15 | 605 | 605 | 591 | 591 | 7,000 | 591 |
| 2002-03-14 | 610 | 610 | 597 | 607 | 5,000 | 607 |
| 2002-03-13 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-03-12 | 600 | 610 | 595 | 610 | 10,000 | 610 |
| 2002-03-11 | 590 | 595 | 585 | 595 | 18,000 | 595 |
| 2002-03-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-03-07 | 577 | 580 | 574 | 580 | 16,000 | 580 |
| 2002-03-06 | 575 | 577 | 570 | 577 | 6,000 | 577 |
| 2002-03-05 | 578 | 578 | 570 | 575 | 5,000 | 575 |
| 2002-03-04 | 563 | 565 | 562 | 563 | 6,000 | 563 |
| 2002-03-01 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2002-02-28 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2002-02-26 | 537 | 540 | 533 | 540 | 6,000 | 540 |
| 2002-02-20 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2002-02-18 | 535 | 535 | 530 | 530 | 8,000 | 530 |
| 2002-02-15 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2002-02-14 | 538 | 545 | 530 | 530 | 17,000 | 530 |
| 2002-02-12 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2002-02-07 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 2002-02-06 | 540 | 540 | 530 | 530 | 25,000 | 530 |
| 2002-02-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2002-02-04 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2002-02-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-01-30 | 541 | 560 | 541 | 560 | 2,000 | 560 |
| 2002-01-29 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2002-01-25 | 535 | 535 | 532 | 532 | 2,000 | 532 |
| 2002-01-22 | 541 | 541 | 531 | 531 | 7,000 | 531 |
| 2002-01-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-18 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-17 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2002-01-15 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2002-01-11 | 541 | 560 | 541 | 560 | 5,000 | 560 |
| 2002-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-01-09 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2002-01-08 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 2002-01-07 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2002-01-04 | 542 | 542 | 541 | 541 | 2,000 | 541 |
分割・併合履歴 ： なし
