4115 本州化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	587	588	586	587	12,000	587
2004-12-29	569	580	569	577	21,000	577
2004-12-28	572	579	568	579	17,000	579
2004-12-27	562	562	562	562	6,000	562
2004-12-24	551	555	551	552	11,000	552
2004-12-22	555	555	548	550	11,000	550
2004-12-21	551	552	551	552	13,000	552
2004-12-20	551	561	551	551	11,000	551
2004-12-17	541	550	540	550	8,000	550
2004-12-16	540	545	540	540	7,000	540
2004-12-14	558	558	541	552	4,000	552
2004-12-13	558	558	558	558	1,000	558
2004-12-10	552	556	552	556	2,000	556
2004-12-09	555	555	552	552	6,000	552
2004-12-08	560	560	560	560	3,000	560
2004-12-07	575	575	565	565	4,000	565
2004-12-06	573	575	573	575	3,000	575
2004-12-03	571	571	570	570	8,000	570
2004-12-02	566	566	566	566	1,000	566
2004-12-01	560	561	560	561	2,000	561
2004-11-30	571	571	571	571	1,000	571
2004-11-26	561	561	561	561	1,000	561
2004-11-25	568	568	568	568	1,000	568
2004-11-24	569	569	569	569	1,000	569
2004-11-22	556	575	556	569	22,000	569
2004-11-19	563	563	552	552	2,000	552
2004-11-18	580	580	580	580	1,000	580
2004-11-17	559	575	559	575	11,000	575
2004-11-16	553	561	553	561	6,000	561
2004-11-15	545	550	545	550	6,000	550
2004-11-12	536	536	536	536	1,000	536
2004-11-11	533	548	533	541	16,000	541
2004-11-10	545	546	536	536	5,000	536
2004-11-09	531	535	531	532	3,000	532
2004-11-08	535	535	532	532	2,000	532
2004-11-05	532	532	532	532	1,000	532
2004-11-04	531	531	531	531	1,000	531
2004-11-02	530	530	530	530	8,000	530
2004-11-01	530	530	530	530	7,000	530
2004-10-29	535	535	535	535	3,000	535
2004-10-27	513	513	513	513	1,000	513
2004-10-26	521	521	520	521	4,000	521
2004-10-25	530	530	520	520	7,000	520
2004-10-22	530	540	530	530	6,000	530
2004-10-21	528	528	528	528	1,000	528
2004-10-20	523	528	523	528	2,000	528
2004-10-19	523	533	523	533	4,000	533
2004-10-18	525	535	525	535	2,000	535
2004-10-15	520	520	520	520	1,000	520
2004-10-14	536	537	520	527	14,000	527
2004-10-13	531	531	521	521	5,000	521
2004-10-12	548	550	535	535	8,000	535
2004-10-08	552	552	543	544	5,000	544
2004-10-07	546	549	546	549	12,000	549
2004-10-06	556	556	556	556	1,000	556
2004-10-05	552	552	551	551	2,000	551
2004-10-04	550	550	550	550	3,000	550
2004-10-01	556	556	545	545	4,000	545
2004-09-30	557	557	557	557	1,000	557
2004-09-29	550	550	550	550	2,000	550
2004-09-24	560	560	553	560	12,000	560
2004-09-22	560	560	560	560	2,000	560
2004-09-21	565	565	565	565	1,000	565
2004-09-17	574	574	562	562	5,000	562
2004-09-16	570	570	560	566	6,000	566
2004-09-15	567	579	567	570	6,000	570
2004-09-14	553	558	553	558	2,000	558
2004-09-13	550	552	545	546	8,000	546
2004-09-10	559	559	550	550	31,000	550
2004-09-09	559	563	558	558	15,000	558
2004-09-08	560	565	558	558	9,000	558
2004-09-07	562	562	560	560	10,000	560
2004-09-03	578	578	565	565	3,000	565
2004-08-31	584	584	584	584	1,000	584
2004-08-30	576	585	576	585	3,000	585
2004-08-27	564	564	564	564	2,000	564
2004-08-26	560	560	560	560	1,000	560
2004-08-24	552	552	552	552	1,000	552
2004-08-20	555	557	555	557	2,000	557
2004-08-19	557	557	557	557	8,000	557
2004-08-18	573	573	554	554	2,000	554
2004-08-13	574	574	574	574	2,000	574
2004-08-06	556	574	556	574	3,000	574
2004-08-05	555	555	555	555	5,000	555
2004-08-04	563	563	560	560	5,000	560
2004-07-30	595	595	585	585	5,000	585
2004-07-27	565	565	565	565	2,000	565
2004-07-26	562	563	560	563	4,000	563
2004-07-22	562	562	562	562	6,000	562
2004-07-21	562	562	562	562	2,000	562
2004-07-20	567	567	567	567	1,000	567
2004-07-16	569	569	561	561	2,000	561
2004-07-15	566	567	561	561	3,000	561
2004-07-14	562	563	562	563	7,000	563
2004-07-13	570	570	556	556	5,000	556
2004-07-12	570	577	570	570	10,000	570
2004-07-09	561	566	561	566	2,000	566
2004-07-08	557	568	557	567	9,000	567
2004-07-07	578	580	572	572	4,000	572
2004-07-06	581	581	580	580	7,000	580
2004-07-05	580	580	571	578	6,000	578
2004-07-02	575	575	575	575	1,000	575
2004-07-01	571	571	570	570	9,000	570
2004-06-30	570	575	565	565	8,000	565
2004-06-29	570	570	560	561	10,000	561
2004-06-28	569	569	560	560	12,000	560
2004-06-25	560	569	560	569	4,000	569
2004-06-24	570	570	560	560	5,000	560
2004-06-23	559	565	559	560	12,000	560
2004-06-22	554	565	554	560	16,000	560
2004-06-21	570	570	563	563	4,000	563
2004-06-18	586	586	570	570	8,000	570
2004-06-17	580	584	576	576	6,000	576
2004-06-16	585	590	580	580	5,000	580
2004-06-15	576	576	575	575	8,000	575
2004-06-14	585	585	575	575	3,000	575
2004-06-11	585	585	585	585	4,000	585
2004-06-10	574	575	574	574	6,000	574
2004-06-08	570	575	568	575	5,000	575
2004-06-07	563	563	563	563	1,000	563
2004-06-04	583	583	583	583	1,000	583
2004-06-03	584	584	583	583	4,000	583
2004-06-02	583	583	583	583	1,000	583
2004-06-01	590	590	586	586	6,000	586
2004-05-28	610	610	610	610	3,000	610
2004-05-27	601	601	580	583	9,000	583
2004-05-26	610	610	610	610	2,000	610
2004-05-25	600	600	600	600	1,000	600
2004-05-24	604	615	600	605	10,000	605
2004-05-21	619	619	600	604	8,000	604
2004-05-20	612	612	612	612	2,000	612
2004-05-18	604	604	604	604	2,000	604
2004-05-17	610	610	610	610	1,000	610
2004-05-14	621	621	620	620	4,000	620
2004-05-13	640	640	640	640	3,000	640
2004-05-12	645	665	645	665	2,000	665
2004-05-11	605	605	605	605	3,000	605
2004-05-10	650	653	645	645	12,000	645
2004-05-07	677	677	671	674	11,000	674
2004-05-06	669	679	669	679	11,000	679
2004-04-30	669	669	659	663	5,000	663
2004-04-28	655	670	655	670	10,000	670
2004-04-27	655	655	653	655	6,000	655
2004-04-26	673	675	655	655	18,000	655
2004-04-23	669	670	665	665	22,000	665
2004-04-22	650	669	650	660	12,000	660
2004-04-21	650	650	650	650	1,000	650
2004-04-20	632	651	632	650	5,000	650
2004-04-19	660	660	650	650	6,000	650
2004-04-16	660	669	655	669	4,000	669
2004-04-15	665	665	660	660	6,000	660
2004-04-14	665	667	665	665	13,000	665
2004-04-13	660	673	650	673	26,000	673
2004-04-12	622	622	620	620	4,000	620
2004-04-09	630	630	613	623	29,000	623
2004-04-08	630	634	630	632	7,000	632
2004-04-07	630	640	630	633	15,000	633
2004-04-06	631	638	630	630	11,000	630
2004-04-05	630	640	630	630	6,000	630
2004-04-02	648	648	648	648	2,000	648
2004-04-01	620	625	617	622	24,000	622
2004-03-31	635	635	595	609	15,000	609
2004-03-30	631	650	630	643	41,000	643
2004-03-29	580	630	580	630	19,000	630
2004-03-26	570	570	569	569	11,000	569
2004-03-25	577	577	570	576	17,000	576
2004-03-24	575	577	575	577	6,000	577
2004-03-23	574	577	574	577	10,000	577
2004-03-22	576	576	573	576	11,000	576
2004-03-19	570	575	566	572	19,000	572
2004-03-18	560	570	558	570	9,000	570
2004-03-17	555	557	552	557	19,000	557
2004-03-16	560	560	550	557	7,000	557
2004-03-15	556	570	556	560	6,000	560
2004-03-12	558	558	550	550	6,000	550
2004-03-11	558	562	557	562	6,000	562
2004-03-10	570	575	565	575	20,000	575
2004-03-09	550	565	550	565	34,000	565
2004-03-08	540	550	540	549	4,000	549
2004-03-05	531	540	530	531	23,000	531
2004-03-04	520	525	517	525	14,000	525
2004-03-03	510	515	505	515	10,000	515
2004-03-02	510	510	509	510	16,000	510
2004-03-01	509	510	509	510	5,000	510
2004-02-27	508	509	501	509	7,000	509
2004-02-26	508	508	508	508	1,000	508
2004-02-25	508	508	508	508	1,000	508
2004-02-24	509	509	508	508	3,000	508
2004-02-23	504	505	501	505	4,000	505
2004-02-20	500	500	491	500	14,000	500
2004-02-19	504	504	500	500	3,000	500
2004-02-18	508	508	503	503	4,000	503
2004-02-17	503	505	503	505	2,000	505
2004-02-16	500	501	500	500	8,000	500
2004-02-12	500	500	500	500	1,000	500
2004-02-10	500	500	500	500	7,000	500
2004-02-09	500	500	500	500	1,000	500
2004-02-06	500	500	500	500	6,000	500
2004-02-05	513	513	502	502	4,000	502
2004-02-04	511	511	510	510	14,000	510
2004-02-03	501	510	501	510	11,000	510
2004-01-30	500	501	500	500	6,000	500
2004-01-29	500	502	500	500	5,000	500
2004-01-28	512	512	510	510	3,000	510
2004-01-27	510	511	510	511	9,000	511
2004-01-26	510	510	505	510	8,000	510
2004-01-23	499	499	495	495	3,000	495
2004-01-22	509	509	505	505	3,000	505
2004-01-21	495	500	495	500	7,000	500
2004-01-20	500	510	500	510	12,000	510
2004-01-19	498	498	490	497	12,000	497
2004-01-16	491	493	491	493	2,000	493
2004-01-15	490	490	490	490	1,000	490
2004-01-14	490	495	490	495	4,000	495
2004-01-13	495	495	495	495	2,000	495
2004-01-09	495	495	494	494	3,000	494
2004-01-08	489	494	489	494	2,000	494
2004-01-06	499	499	499	499	2,000	499

分割・併合履歴：なし