4115 本州化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-12-29 | 475 | 479 | 475 | 479 | 5,000 | 479 |
| 2003-12-26 | 465 | 469 | 465 | 469 | 6,000 | 469 |
| 2003-12-25 | 462 | 467 | 461 | 467 | 13,000 | 467 |
| 2003-12-24 | 465 | 465 | 461 | 461 | 2,000 | 461 |
| 2003-12-22 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-12-19 | 471 | 471 | 470 | 470 | 8,000 | 470 |
| 2003-12-18 | 471 | 472 | 471 | 471 | 3,000 | 471 |
| 2003-12-17 | 475 | 475 | 472 | 472 | 3,000 | 472 |
| 2003-12-15 | 471 | 476 | 471 | 475 | 12,000 | 475 |
| 2003-12-12 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2003-12-11 | 472 | 472 | 470 | 470 | 4,000 | 470 |
| 2003-12-10 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2003-12-09 | 480 | 486 | 480 | 486 | 5,000 | 486 |
| 2003-12-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-12-05 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2003-12-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-12-03 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2003-12-02 | 479 | 479 | 475 | 475 | 2,000 | 475 |
| 2003-12-01 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-11-28 | 519 | 519 | 489 | 489 | 3,000 | 489 |
| 2003-11-26 | 519 | 519 | 515 | 515 | 6,000 | 515 |
| 2003-11-21 | 468 | 468 | 460 | 460 | 10,000 | 460 |
| 2003-11-20 | 474 | 474 | 470 | 470 | 3,000 | 470 |
| 2003-11-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-11-18 | 466 | 468 | 465 | 465 | 8,000 | 465 |
| 2003-11-17 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2003-11-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-11-11 | 500 | 500 | 491 | 499 | 3,000 | 499 |
| 2003-11-10 | 528 | 528 | 520 | 520 | 2,000 | 520 |
| 2003-11-07 | 535 | 536 | 535 | 536 | 5,000 | 536 |
| 2003-11-06 | 512 | 533 | 512 | 533 | 26,000 | 533 |
| 2003-11-05 | 507 | 510 | 507 | 510 | 2,000 | 510 |
| 2003-11-04 | 501 | 501 | 500 | 500 | 6,000 | 500 |
| 2003-10-31 | 505 | 505 | 501 | 505 | 4,000 | 505 |
| 2003-10-30 | 510 | 510 | 505 | 505 | 4,000 | 505 |
| 2003-10-29 | 491 | 499 | 491 | 499 | 3,000 | 499 |
| 2003-10-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-10-27 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 2003-10-24 | 507 | 508 | 492 | 492 | 6,000 | 492 |
| 2003-10-23 | 508 | 508 | 507 | 507 | 4,000 | 507 |
| 2003-10-22 | 518 | 518 | 505 | 505 | 2,000 | 505 |
| 2003-10-21 | 505 | 508 | 505 | 508 | 12,000 | 508 |
| 2003-10-20 | 501 | 504 | 500 | 504 | 10,000 | 504 |
| 2003-10-17 | 505 | 505 | 497 | 497 | 6,000 | 497 |
| 2003-10-16 | 500 | 504 | 500 | 504 | 7,000 | 504 |
| 2003-10-15 | 500 | 500 | 498 | 498 | 6,000 | 498 |
| 2003-10-14 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2003-10-10 | 500 | 500 | 495 | 496 | 3,000 | 496 |
| 2003-10-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2003-10-08 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 2003-10-07 | 501 | 501 | 500 | 500 | 9,000 | 500 |
| 2003-10-06 | 506 | 507 | 491 | 500 | 8,000 | 500 |
| 2003-10-03 | 520 | 520 | 506 | 506 | 6,000 | 506 |
| 2003-10-02 | 512 | 512 | 504 | 504 | 2,000 | 504 |
| 2003-10-01 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2003-09-30 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2003-09-26 | 503 | 503 | 500 | 500 | 4,000 | 500 |
| 2003-09-25 | 511 | 518 | 510 | 510 | 3,000 | 510 |
| 2003-09-22 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2003-09-19 | 512 | 519 | 512 | 519 | 3,000 | 519 |
| 2003-09-18 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2003-09-17 | 520 | 520 | 511 | 520 | 9,000 | 520 |
| 2003-09-16 | 516 | 516 | 516 | 516 | 4,000 | 516 |
| 2003-09-12 | 514 | 516 | 514 | 516 | 4,000 | 516 |
| 2003-09-11 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2003-09-10 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2003-09-08 | 510 | 519 | 510 | 519 | 4,000 | 519 |
| 2003-09-05 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 2003-09-04 | 532 | 532 | 530 | 530 | 11,000 | 530 |
| 2003-09-03 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-09-02 | 530 | 533 | 530 | 530 | 12,000 | 530 |
| 2003-09-01 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2003-08-29 | 509 | 509 | 500 | 509 | 6,000 | 509 |
| 2003-08-28 | 500 | 504 | 500 | 500 | 5,000 | 500 |
| 2003-08-27 | 495 | 500 | 495 | 496 | 8,000 | 496 |
| 2003-08-26 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-08-25 | 499 | 500 | 495 | 495 | 7,000 | 495 |
| 2003-08-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2003-08-21 | 494 | 495 | 494 | 494 | 5,000 | 494 |
| 2003-08-20 | 505 | 520 | 500 | 500 | 7,000 | 500 |
| 2003-08-19 | 493 | 510 | 490 | 490 | 8,000 | 490 |
| 2003-08-18 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2003-08-13 | 500 | 500 | 488 | 488 | 4,000 | 488 |
| 2003-08-12 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2003-08-11 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2003-08-08 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2003-08-07 | 500 | 510 | 500 | 500 | 5,000 | 500 |
| 2003-08-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-08-05 | 495 | 495 | 491 | 491 | 2,000 | 491 |
| 2003-08-01 | 502 | 510 | 502 | 510 | 4,000 | 510 |
| 2003-07-31 | 530 | 530 | 510 | 510 | 6,000 | 510 |
| 2003-07-30 | 533 | 533 | 510 | 510 | 4,000 | 510 |
| 2003-07-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-07-28 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2003-07-24 | 470 | 480 | 465 | 480 | 7,000 | 480 |
| 2003-07-23 | 462 | 470 | 462 | 470 | 4,000 | 470 |
| 2003-07-22 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2003-07-18 | 470 | 472 | 453 | 460 | 18,000 | 460 |
| 2003-07-17 | 477 | 480 | 471 | 471 | 12,000 | 471 |
| 2003-07-15 | 490 | 491 | 482 | 482 | 7,000 | 482 |
| 2003-07-11 | 490 | 490 | 487 | 487 | 4,000 | 487 |
| 2003-07-09 | 502 | 502 | 483 | 500 | 12,000 | 500 |
| 2003-07-08 | 500 | 500 | 482 | 482 | 2,000 | 482 |
| 2003-07-07 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-07-04 | 524 | 524 | 510 | 510 | 7,000 | 510 |
| 2003-07-03 | 530 | 530 | 510 | 510 | 5,000 | 510 |
| 2003-07-02 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 2003-07-01 | 520 | 530 | 510 | 520 | 21,000 | 520 |
| 2003-06-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-06-27 | 510 | 510 | 491 | 510 | 7,000 | 510 |
| 2003-06-26 | 495 | 500 | 495 | 500 | 8,000 | 500 |
| 2003-06-25 | 490 | 500 | 490 | 499 | 17,000 | 499 |
| 2003-06-24 | 485 | 490 | 483 | 490 | 7,000 | 490 |
| 2003-06-23 | 478 | 484 | 478 | 480 | 10,000 | 480 |
| 2003-06-20 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2003-06-19 | 470 | 470 | 465 | 465 | 18,000 | 465 |
| 2003-06-18 | 464 | 470 | 464 | 470 | 5,000 | 470 |
| 2003-06-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-06-11 | 470 | 471 | 470 | 470 | 11,000 | 470 |
| 2003-06-10 | 470 | 471 | 470 | 470 | 3,000 | 470 |
| 2003-06-09 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2003-06-06 | 464 | 468 | 464 | 468 | 7,000 | 468 |
| 2003-06-05 | 464 | 468 | 464 | 468 | 5,000 | 468 |
| 2003-06-04 | 445 | 454 | 445 | 453 | 18,000 | 453 |
| 2003-06-03 | 432 | 444 | 432 | 444 | 15,000 | 444 |
| 2003-06-02 | 430 | 432 | 427 | 432 | 19,000 | 432 |
| 2003-05-30 | 412 | 420 | 409 | 417 | 19,000 | 417 |
| 2003-05-28 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2003-05-27 | 407 | 407 | 400 | 405 | 8,000 | 405 |
| 2003-05-26 | 403 | 403 | 402 | 402 | 3,000 | 402 |
| 2003-05-22 | 391 | 400 | 390 | 400 | 6,000 | 400 |
| 2003-05-21 | 400 | 400 | 385 | 390 | 13,000 | 390 |
| 2003-05-20 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2003-05-19 | 410 | 418 | 410 | 418 | 5,000 | 418 |
| 2003-05-15 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2003-05-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-05-13 | 410 | 410 | 400 | 410 | 4,000 | 410 |
| 2003-05-12 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 2003-05-08 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-05-07 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-05-06 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2003-05-01 | 393 | 396 | 391 | 396 | 3,000 | 396 |
| 2003-04-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-04-28 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2003-04-25 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-04-22 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2003-04-18 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2003-04-16 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2003-04-14 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2003-04-11 | 390 | 397 | 390 | 397 | 2,000 | 397 |
| 2003-04-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-04-08 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2003-04-07 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2003-04-04 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-04-03 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2003-04-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-04-01 | 380 | 387 | 380 | 387 | 12,000 | 387 |
| 2003-03-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-03-28 | 397 | 397 | 385 | 385 | 4,000 | 385 |
| 2003-03-27 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2003-03-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-03-19 | 391 | 391 | 390 | 390 | 4,000 | 390 |
| 2003-03-18 | 395 | 395 | 392 | 392 | 2,000 | 392 |
| 2003-03-14 | 397 | 397 | 395 | 395 | 5,000 | 395 |
| 2003-03-13 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-03-12 | 400 | 400 | 398 | 398 | 12,000 | 398 |
| 2003-03-11 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2003-03-10 | 402 | 402 | 400 | 402 | 6,000 | 402 |
| 2003-03-05 | 405 | 405 | 402 | 402 | 2,000 | 402 |
| 2003-03-04 | 413 | 413 | 408 | 409 | 6,000 | 409 |
| 2003-03-03 | 402 | 402 | 401 | 402 | 4,000 | 402 |
| 2003-02-28 | 411 | 411 | 400 | 400 | 7,000 | 400 |
| 2003-02-27 | 403 | 403 | 401 | 401 | 5,000 | 401 |
| 2003-02-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2003-02-25 | 407 | 408 | 405 | 405 | 3,000 | 405 |
| 2003-02-24 | 401 | 409 | 400 | 409 | 4,000 | 409 |
| 2003-02-21 | 411 | 411 | 405 | 405 | 7,000 | 405 |
| 2003-02-20 | 415 | 415 | 413 | 413 | 3,000 | 413 |
| 2003-02-19 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2003-02-18 | 415 | 415 | 414 | 414 | 2,000 | 414 |
| 2003-02-17 | 416 | 425 | 413 | 413 | 3,000 | 413 |
| 2003-02-14 | 420 | 425 | 420 | 425 | 4,000 | 425 |
| 2003-02-13 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2003-02-12 | 401 | 406 | 401 | 406 | 3,000 | 406 |
| 2003-02-10 | 402 | 402 | 400 | 400 | 10,000 | 400 |
| 2003-02-07 | 404 | 404 | 401 | 403 | 9,000 | 403 |
| 2003-02-06 | 402 | 404 | 402 | 403 | 23,000 | 403 |
| 2003-02-05 | 401 | 402 | 401 | 401 | 10,000 | 401 |
| 2003-02-04 | 402 | 405 | 401 | 403 | 29,000 | 403 |
| 2003-02-03 | 414 | 415 | 414 | 415 | 2,000 | 415 |
| 2003-01-30 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2003-01-29 | 410 | 411 | 405 | 405 | 5,000 | 405 |
| 2003-01-28 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2003-01-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-01-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-01-22 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2003-01-21 | 415 | 421 | 415 | 421 | 4,000 | 421 |
| 2003-01-20 | 400 | 407 | 400 | 405 | 5,000 | 405 |
| 2003-01-17 | 406 | 411 | 395 | 406 | 29,000 | 406 |
| 2003-01-15 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2003-01-14 | 447 | 447 | 446 | 446 | 5,000 | 446 |
| 2003-01-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-01-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
分割・併合履歴 ： なし
