4115 本州化学工業(株) の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 840 | 850 | 840 | 850 | 11,000 | 850 |
2005-12-29 | 804 | 840 | 804 | 840 | 15,000 | 840 |
2005-12-28 | 800 | 805 | 800 | 803 | 3,000 | 803 |
2005-12-27 | 797 | 800 | 796 | 800 | 17,000 | 800 |
2005-12-26 | 794 | 794 | 794 | 794 | 3,000 | 794 |
2005-12-22 | 795 | 795 | 790 | 791 | 14,000 | 791 |
2005-12-21 | 782 | 795 | 782 | 792 | 9,000 | 792 |
2005-12-20 | 776 | 776 | 770 | 775 | 28,000 | 775 |
2005-12-19 | 782 | 782 | 770 | 774 | 39,000 | 774 |
2005-12-16 | 780 | 783 | 771 | 780 | 18,000 | 780 |
2005-12-15 | 805 | 805 | 781 | 781 | 13,000 | 781 |
2005-12-14 | 810 | 812 | 806 | 809 | 9,000 | 809 |
2005-12-13 | 828 | 828 | 814 | 820 | 11,000 | 820 |
2005-12-12 | 811 | 839 | 810 | 830 | 14,000 | 830 |
2005-12-09 | 800 | 805 | 800 | 805 | 4,000 | 805 |
2005-12-08 | 807 | 820 | 801 | 801 | 13,000 | 801 |
2005-12-07 | 810 | 810 | 797 | 809 | 6,000 | 809 |
2005-12-06 | 803 | 806 | 798 | 798 | 10,000 | 798 |
2005-12-05 | 801 | 810 | 796 | 801 | 28,000 | 801 |
2005-12-02 | 800 | 800 | 791 | 794 | 12,000 | 794 |
2005-12-01 | 810 | 810 | 791 | 791 | 24,000 | 791 |
2005-11-30 | 797 | 802 | 790 | 800 | 44,000 | 800 |
2005-11-29 | 790 | 791 | 780 | 790 | 25,000 | 790 |
2005-11-28 | 788 | 798 | 788 | 798 | 5,000 | 798 |
2005-11-25 | 800 | 800 | 799 | 799 | 5,000 | 799 |
2005-11-24 | 798 | 798 | 797 | 798 | 4,000 | 798 |
2005-11-21 | 800 | 800 | 795 | 795 | 4,000 | 795 |
2005-11-18 | 798 | 800 | 796 | 800 | 4,000 | 800 |
2005-11-17 | 790 | 800 | 790 | 800 | 10,000 | 800 |
2005-11-16 | 786 | 795 | 786 | 795 | 4,000 | 795 |
2005-11-15 | 805 | 805 | 785 | 803 | 8,000 | 803 |
2005-11-14 | 807 | 814 | 800 | 813 | 21,000 | 813 |
2005-11-11 | 813 | 813 | 795 | 805 | 9,000 | 805 |
2005-11-10 | 795 | 814 | 795 | 805 | 29,000 | 805 |
2005-11-09 | 780 | 795 | 780 | 795 | 15,000 | 795 |
2005-11-08 | 803 | 803 | 794 | 794 | 8,000 | 794 |
2005-11-07 | 782 | 800 | 782 | 800 | 20,000 | 800 |
2005-11-04 | 749 | 770 | 749 | 761 | 13,000 | 761 |
2005-11-02 | 745 | 745 | 745 | 745 | 1,000 | 745 |
2005-11-01 | 731 | 731 | 731 | 731 | 2,000 | 731 |
2005-10-31 | 780 | 780 | 750 | 750 | 8,000 | 750 |
2005-10-28 | 750 | 770 | 750 | 770 | 12,000 | 770 |
2005-10-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
2005-10-26 | 710 | 737 | 710 | 737 | 3,000 | 737 |
2005-10-25 | 711 | 711 | 711 | 711 | 1,000 | 711 |
2005-10-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2005-10-21 | 715 | 715 | 711 | 715 | 3,000 | 715 |
2005-10-20 | 715 | 715 | 711 | 711 | 2,000 | 711 |
2005-10-19 | 723 | 723 | 706 | 715 | 9,000 | 715 |
2005-10-18 | 729 | 729 | 729 | 729 | 3,000 | 729 |
2005-10-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
2005-10-14 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-10-11 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-10-06 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-10-05 | 750 | 750 | 750 | 750 | 3,000 | 750 |
2005-10-03 | 751 | 751 | 750 | 750 | 6,000 | 750 |
2005-09-30 | 749 | 750 | 749 | 750 | 10,000 | 750 |
2005-09-29 | 725 | 750 | 725 | 750 | 14,000 | 750 |
2005-09-28 | 752 | 756 | 750 | 756 | 8,000 | 756 |
2005-09-27 | 753 | 753 | 752 | 752 | 3,000 | 752 |
2005-09-26 | 759 | 760 | 750 | 750 | 9,000 | 750 |
2005-09-22 | 755 | 755 | 750 | 750 | 3,000 | 750 |
2005-09-21 | 755 | 755 | 755 | 755 | 1,000 | 755 |
2005-09-20 | 750 | 755 | 750 | 755 | 5,000 | 755 |
2005-09-16 | 755 | 755 | 755 | 755 | 2,000 | 755 |
2005-09-15 | 750 | 756 | 750 | 752 | 10,000 | 752 |
2005-09-14 | 750 | 750 | 748 | 750 | 6,000 | 750 |
2005-09-13 | 741 | 745 | 740 | 745 | 6,000 | 745 |
2005-09-12 | 741 | 750 | 740 | 745 | 7,000 | 745 |
2005-09-08 | 740 | 740 | 736 | 736 | 9,000 | 736 |
2005-09-07 | 738 | 738 | 738 | 738 | 2,000 | 738 |
2005-09-06 | 736 | 736 | 736 | 736 | 1,000 | 736 |
2005-09-05 | 734 | 735 | 730 | 735 | 4,000 | 735 |
2005-09-02 | 723 | 732 | 722 | 725 | 5,000 | 725 |
2005-09-01 | 738 | 738 | 723 | 723 | 6,000 | 723 |
2005-08-31 | 728 | 728 | 728 | 728 | 1,000 | 728 |
2005-08-30 | 729 | 730 | 729 | 730 | 4,000 | 730 |
2005-08-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
2005-08-26 | 731 | 735 | 730 | 732 | 8,000 | 732 |
2005-08-25 | 740 | 740 | 735 | 735 | 3,000 | 735 |
2005-08-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-08-23 | 741 | 742 | 740 | 740 | 3,000 | 740 |
2005-08-22 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-08-19 | 740 | 740 | 740 | 740 | 1,000 | 740 |
2005-08-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
2005-08-16 | 769 | 769 | 765 | 765 | 2,000 | 765 |
2005-08-11 | 749 | 765 | 749 | 765 | 24,000 | 765 |
2005-08-10 | 739 | 749 | 739 | 749 | 10,000 | 749 |
2005-08-09 | 730 | 739 | 730 | 739 | 4,000 | 739 |
2005-08-08 | 706 | 726 | 706 | 720 | 12,000 | 720 |
2005-08-05 | 721 | 730 | 720 | 730 | 5,000 | 730 |
2005-08-04 | 721 | 730 | 720 | 730 | 5,000 | 730 |
2005-08-03 | 741 | 741 | 721 | 721 | 8,000 | 721 |
2005-08-02 | 742 | 742 | 733 | 733 | 2,000 | 733 |
2005-08-01 | 738 | 745 | 737 | 745 | 9,000 | 745 |
2005-07-29 | 728 | 734 | 725 | 734 | 6,000 | 734 |
2005-07-28 | 718 | 727 | 706 | 713 | 26,000 | 713 |
2005-07-27 | 730 | 730 | 719 | 720 | 18,000 | 720 |
2005-07-26 | 740 | 740 | 730 | 730 | 12,000 | 730 |
2005-07-25 | 750 | 750 | 750 | 750 | 10,000 | 750 |
2005-07-22 | 760 | 760 | 750 | 750 | 10,000 | 750 |
2005-07-21 | 770 | 770 | 765 | 765 | 3,000 | 765 |
2005-07-20 | 781 | 781 | 780 | 780 | 5,000 | 780 |
2005-07-19 | 780 | 780 | 780 | 780 | 13,000 | 780 |
2005-07-15 | 774 | 774 | 770 | 770 | 2,000 | 770 |
2005-07-14 | 770 | 774 | 765 | 774 | 8,000 | 774 |
2005-07-13 | 780 | 780 | 770 | 770 | 6,000 | 770 |
2005-07-12 | 771 | 781 | 770 | 781 | 12,000 | 781 |
2005-07-11 | 779 | 790 | 776 | 790 | 4,000 | 790 |
2005-07-08 | 799 | 799 | 799 | 799 | 2,000 | 799 |
2005-07-07 | 780 | 800 | 780 | 800 | 14,000 | 800 |
2005-07-06 | 780 | 795 | 780 | 790 | 13,000 | 790 |
2005-07-05 | 794 | 794 | 765 | 770 | 8,000 | 770 |
2005-07-04 | 784 | 791 | 784 | 789 | 15,000 | 789 |
2005-07-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
2005-06-30 | 768 | 768 | 766 | 768 | 5,000 | 768 |
2005-06-29 | 796 | 796 | 788 | 788 | 3,000 | 788 |
2005-06-28 | 790 | 795 | 790 | 795 | 3,000 | 795 |
2005-06-27 | 790 | 790 | 790 | 790 | 12,000 | 790 |
2005-06-24 | 799 | 799 | 790 | 790 | 4,000 | 790 |
2005-06-23 | 777 | 800 | 773 | 800 | 44,000 | 800 |
2005-06-22 | 759 | 770 | 759 | 770 | 12,000 | 770 |
2005-06-21 | 761 | 761 | 760 | 760 | 7,000 | 760 |
2005-06-20 | 750 | 771 | 750 | 760 | 8,000 | 760 |
2005-06-17 | 765 | 765 | 758 | 758 | 10,000 | 758 |
2005-06-16 | 769 | 775 | 769 | 771 | 7,000 | 771 |
2005-06-15 | 796 | 796 | 765 | 765 | 14,000 | 765 |
2005-06-14 | 793 | 799 | 793 | 798 | 7,000 | 798 |
2005-06-13 | 795 | 799 | 767 | 786 | 16,000 | 786 |
2005-06-10 | 770 | 800 | 765 | 785 | 71,000 | 785 |
2005-06-09 | 760 | 770 | 750 | 769 | 58,000 | 769 |
2005-06-08 | 730 | 765 | 720 | 750 | 49,000 | 750 |
2005-06-07 | 719 | 730 | 715 | 730 | 28,000 | 730 |
2005-06-06 | 708 | 715 | 700 | 700 | 11,000 | 700 |
2005-06-03 | 702 | 703 | 695 | 698 | 10,000 | 698 |
2005-06-02 | 733 | 733 | 700 | 700 | 18,000 | 700 |
2005-06-01 | 721 | 732 | 720 | 730 | 39,000 | 730 |
2005-05-31 | 700 | 720 | 700 | 715 | 51,000 | 715 |
2005-05-30 | 667 | 685 | 667 | 680 | 52,000 | 680 |
2005-05-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
2005-05-26 | 647 | 647 | 647 | 647 | 4,000 | 647 |
2005-05-25 | 650 | 656 | 650 | 655 | 22,000 | 655 |
2005-05-23 | 639 | 639 | 639 | 639 | 2,000 | 639 |
2005-05-19 | 632 | 640 | 625 | 625 | 8,000 | 625 |
2005-05-17 | 658 | 658 | 630 | 630 | 8,000 | 630 |
2005-05-16 | 652 | 655 | 648 | 648 | 8,000 | 648 |
2005-05-13 | 655 | 655 | 652 | 652 | 2,000 | 652 |
2005-05-11 | 665 | 668 | 650 | 650 | 5,000 | 650 |
2005-05-10 | 665 | 670 | 665 | 670 | 8,000 | 670 |
2005-05-09 | 660 | 660 | 625 | 635 | 7,000 | 635 |
2005-05-06 | 650 | 655 | 650 | 655 | 6,000 | 655 |
2005-04-28 | 658 | 665 | 615 | 615 | 17,000 | 615 |
2005-04-27 | 647 | 650 | 640 | 640 | 11,000 | 640 |
2005-04-26 | 620 | 630 | 620 | 630 | 10,000 | 630 |
2005-04-25 | 630 | 630 | 620 | 620 | 3,000 | 620 |
2005-04-22 | 631 | 631 | 621 | 621 | 3,000 | 621 |
2005-04-21 | 630 | 630 | 625 | 628 | 13,000 | 628 |
2005-04-20 | 620 | 620 | 616 | 616 | 3,000 | 616 |
2005-04-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
2005-04-18 | 571 | 580 | 571 | 580 | 6,000 | 580 |
2005-04-14 | 635 | 635 | 635 | 635 | 1,000 | 635 |
2005-04-12 | 630 | 656 | 630 | 656 | 4,000 | 656 |
2005-04-11 | 636 | 636 | 636 | 636 | 1,000 | 636 |
2005-04-08 | 646 | 646 | 636 | 636 | 3,000 | 636 |
2005-04-07 | 650 | 660 | 650 | 656 | 3,000 | 656 |
2005-04-05 | 665 | 665 | 665 | 665 | 1,000 | 665 |
2005-04-04 | 649 | 649 | 649 | 649 | 2,000 | 649 |
2005-04-01 | 648 | 648 | 648 | 648 | 1,000 | 648 |
2005-03-31 | 666 | 666 | 648 | 648 | 3,000 | 648 |
2005-03-30 | 669 | 669 | 645 | 650 | 7,000 | 650 |
2005-03-29 | 671 | 677 | 670 | 670 | 5,000 | 670 |
2005-03-28 | 666 | 667 | 666 | 667 | 2,000 | 667 |
2005-03-25 | 674 | 675 | 670 | 675 | 8,000 | 675 |
2005-03-24 | 678 | 678 | 673 | 675 | 10,000 | 675 |
2005-03-23 | 678 | 678 | 665 | 673 | 8,000 | 673 |
2005-03-22 | 670 | 678 | 661 | 678 | 21,000 | 678 |
2005-03-18 | 668 | 668 | 668 | 668 | 5,000 | 668 |
2005-03-17 | 665 | 667 | 660 | 660 | 8,000 | 660 |
2005-03-16 | 658 | 675 | 655 | 655 | 29,000 | 655 |
2005-03-15 | 666 | 666 | 658 | 658 | 18,000 | 658 |
2005-03-14 | 666 | 666 | 660 | 666 | 11,000 | 666 |
2005-03-11 | 651 | 655 | 647 | 647 | 4,000 | 647 |
2005-03-08 | 667 | 670 | 667 | 668 | 4,000 | 668 |
2005-03-07 | 661 | 667 | 661 | 667 | 5,000 | 667 |
2005-03-04 | 670 | 670 | 651 | 661 | 11,000 | 661 |
2005-03-03 | 664 | 664 | 650 | 657 | 3,000 | 657 |
2005-03-02 | 670 | 670 | 666 | 666 | 16,000 | 666 |
2005-03-01 | 665 | 670 | 664 | 670 | 20,000 | 670 |
2005-02-28 | 660 | 665 | 651 | 664 | 12,000 | 664 |
2005-02-25 | 660 | 660 | 651 | 659 | 17,000 | 659 |
2005-02-24 | 658 | 660 | 641 | 650 | 8,000 | 650 |
2005-02-23 | 659 | 660 | 657 | 659 | 13,000 | 659 |
2005-02-22 | 659 | 667 | 654 | 667 | 27,000 | 667 |
2005-02-21 | 650 | 660 | 640 | 660 | 29,000 | 660 |
2005-02-18 | 620 | 630 | 620 | 630 | 17,000 | 630 |
2005-02-17 | 618 | 618 | 605 | 605 | 10,000 | 605 |
2005-02-16 | 610 | 610 | 608 | 608 | 6,000 | 608 |
2005-02-15 | 609 | 609 | 609 | 609 | 3,000 | 609 |
2005-02-14 | 610 | 617 | 609 | 609 | 8,000 | 609 |
2005-02-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
2005-02-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
2005-02-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
2005-02-04 | 615 | 615 | 615 | 615 | 1,000 | 615 |
2005-02-03 | 619 | 620 | 615 | 615 | 17,000 | 615 |
2005-02-02 | 610 | 610 | 610 | 610 | 4,000 | 610 |
2005-02-01 | 603 | 603 | 602 | 602 | 5,000 | 602 |
2005-01-31 | 601 | 601 | 600 | 600 | 4,000 | 600 |
2005-01-28 | 620 | 620 | 611 | 611 | 7,000 | 611 |
2005-01-27 | 612 | 612 | 611 | 611 | 2,000 | 611 |
2005-01-26 | 611 | 611 | 611 | 611 | 1,000 | 611 |
2005-01-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
2005-01-24 | 610 | 611 | 610 | 611 | 2,000 | 611 |
2005-01-21 | 608 | 610 | 608 | 610 | 2,000 | 610 |
2005-01-20 | 610 | 610 | 605 | 605 | 7,000 | 605 |
2005-01-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
2005-01-18 | 612 | 612 | 612 | 612 | 1,000 | 612 |
2005-01-17 | 613 | 613 | 606 | 610 | 9,000 | 610 |
2005-01-14 | 608 | 616 | 606 | 616 | 5,000 | 616 |
2005-01-13 | 613 | 613 | 612 | 612 | 8,000 | 612 |
2005-01-12 | 620 | 625 | 620 | 620 | 8,000 | 620 |
2005-01-11 | 620 | 628 | 620 | 620 | 10,000 | 620 |
2005-01-07 | 600 | 620 | 600 | 620 | 25,000 | 620 |
2005-01-06 | 591 | 601 | 591 | 595 | 9,000 | 595 |
2005-01-05 | 600 | 602 | 587 | 587 | 7,000 | 587 |
2005-01-04 | 594 | 602 | 594 | 601 | 17,000 | 601 |
分割・併合履歴 : なし