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
2005-12-3084085084085011,000850
2005-12-2980484080484015,000840
2005-12-288008058008033,000803
2005-12-2779780079680017,000800
2005-12-267947947947943,000794
2005-12-2279579579079114,000791
2005-12-217827957827929,000792
2005-12-2077677677077528,000775
2005-12-1978278277077439,000774
2005-12-1678078377178018,000780
2005-12-1580580578178113,000781
2005-12-148108128068099,000809
2005-12-1382882881482011,000820
2005-12-1281183981083014,000830
2005-12-098008058008054,000805
2005-12-0880782080180113,000801
2005-12-078108107978096,000809
2005-12-0680380679879810,000798
2005-12-0580181079680128,000801
2005-12-0280080079179412,000794
2005-12-0181081079179124,000791
2005-11-3079780279080044,000800
2005-11-2979079178079025,000790
2005-11-287887987887985,000798
2005-11-258008007997995,000799
2005-11-247987987977984,000798
2005-11-218008007957954,000795
2005-11-187988007968004,000800
2005-11-1779080079080010,000800
2005-11-167867957867954,000795
2005-11-158058057858038,000803
2005-11-1480781480081321,000813
2005-11-118138137958059,000805
2005-11-1079581479580529,000805
2005-11-0978079578079515,000795
2005-11-088038037947948,000794
2005-11-0778280078280020,000800
2005-11-0474977074976113,000761
2005-11-027457457457451,000745
2005-11-017317317317312,000731
2005-10-317807807507508,000750
2005-10-2875077075077012,000770
2005-10-277407407407402,000740
2005-10-267107377107373,000737
2005-10-257117117117111,000711
2005-10-247207207207201,000720
2005-10-217157157117153,000715
2005-10-207157157117112,000711
2005-10-197237237067159,000715
2005-10-187297297297293,000729
2005-10-177307307307301,000730
2005-10-147407407407401,000740
2005-10-117407407407401,000740
2005-10-067407407407401,000740
2005-10-057507507507503,000750
2005-10-037517517507506,000750
2005-09-3074975074975010,000750
2005-09-2972575072575014,000750
2005-09-287527567507568,000756
2005-09-277537537527523,000752
2005-09-267597607507509,000750
2005-09-227557557507503,000750
2005-09-217557557557551,000755
2005-09-207507557507555,000755
2005-09-167557557557552,000755
2005-09-1575075675075210,000752
2005-09-147507507487506,000750
2005-09-137417457407456,000745
2005-09-127417507407457,000745
2005-09-087407407367369,000736
2005-09-077387387387382,000738
2005-09-067367367367361,000736
2005-09-057347357307354,000735
2005-09-027237327227255,000725
2005-09-017387387237236,000723
2005-08-317287287287281,000728
2005-08-307297307297304,000730
2005-08-297307307307302,000730
2005-08-267317357307328,000732
2005-08-257407407357353,000735
2005-08-247407407407401,000740
2005-08-237417427407403,000740
2005-08-227407407407401,000740
2005-08-197407407407401,000740
2005-08-177507507507502,000750
2005-08-167697697657652,000765
2005-08-1174976574976524,000765
2005-08-1073974973974910,000749
2005-08-097307397307394,000739
2005-08-0870672670672012,000720
2005-08-057217307207305,000730
2005-08-047217307207305,000730
2005-08-037417417217218,000721
2005-08-027427427337332,000733
2005-08-017387457377459,000745
2005-07-297287347257346,000734
2005-07-2871872770671326,000713
2005-07-2773073071972018,000720
2005-07-2674074073073012,000730
2005-07-2575075075075010,000750
2005-07-2276076075075010,000750
2005-07-217707707657653,000765
2005-07-207817817807805,000780
2005-07-1978078078078013,000780
2005-07-157747747707702,000770
2005-07-147707747657748,000774
2005-07-137807807707706,000770
2005-07-1277178177078112,000781
2005-07-117797907767904,000790
2005-07-087997997997992,000799
2005-07-0778080078080014,000800
2005-07-0678079578079013,000790
2005-07-057947947657708,000770
2005-07-0478479178478915,000789
2005-07-017907907907901,000790
2005-06-307687687667685,000768
2005-06-297967967887883,000788
2005-06-287907957907953,000795
2005-06-2779079079079012,000790
2005-06-247997997907904,000790
2005-06-2377780077380044,000800
2005-06-2275977075977012,000770
2005-06-217617617607607,000760
2005-06-207507717507608,000760
2005-06-1776576575875810,000758
2005-06-167697757697717,000771
2005-06-1579679676576514,000765
2005-06-147937997937987,000798
2005-06-1379579976778616,000786
2005-06-1077080076578571,000785
2005-06-0976077075076958,000769
2005-06-0873076572075049,000750
2005-06-0771973071573028,000730
2005-06-0670871570070011,000700
2005-06-0370270369569810,000698
2005-06-0273373370070018,000700
2005-06-0172173272073039,000730
2005-05-3170072070071551,000715
2005-05-3066768566768052,000680
2005-05-276506506506501,000650
2005-05-266476476476474,000647
2005-05-2565065665065522,000655
2005-05-236396396396392,000639
2005-05-196326406256258,000625
2005-05-176586586306308,000630
2005-05-166526556486488,000648
2005-05-136556556526522,000652
2005-05-116656686506505,000650
2005-05-106656706656708,000670
2005-05-096606606256357,000635
2005-05-066506556506556,000655
2005-04-2865866561561517,000615
2005-04-2764765064064011,000640
2005-04-2662063062063010,000630
2005-04-256306306206203,000620
2005-04-226316316216213,000621
2005-04-2163063062562813,000628
2005-04-206206206166163,000616
2005-04-195905905905901,000590
2005-04-185715805715806,000580
2005-04-146356356356351,000635
2005-04-126306566306564,000656
2005-04-116366366366361,000636
2005-04-086466466366363,000636
2005-04-076506606506563,000656
2005-04-056656656656651,000665
2005-04-046496496496492,000649
2005-04-016486486486481,000648
2005-03-316666666486483,000648
2005-03-306696696456507,000650
2005-03-296716776706705,000670
2005-03-286666676666672,000667
2005-03-256746756706758,000675
2005-03-2467867867367510,000675
2005-03-236786786656738,000673
2005-03-2267067866167821,000678
2005-03-186686686686685,000668
2005-03-176656676606608,000660
2005-03-1665867565565529,000655
2005-03-1566666665865818,000658
2005-03-1466666666066611,000666
2005-03-116516556476474,000647
2005-03-086676706676684,000668
2005-03-076616676616675,000667
2005-03-0467067065166111,000661
2005-03-036646646506573,000657
2005-03-0267067066666616,000666
2005-03-0166567066467020,000670
2005-02-2866066565166412,000664
2005-02-2566066065165917,000659
2005-02-246586606416508,000650
2005-02-2365966065765913,000659
2005-02-2265966765466727,000667
2005-02-2165066064066029,000660
2005-02-1862063062063017,000630
2005-02-1761861860560510,000605
2005-02-166106106086086,000608
2005-02-156096096096093,000609
2005-02-146106176096098,000609
2005-02-106206206206202,000620
2005-02-086106106106101,000610
2005-02-076216216216211,000621
2005-02-046156156156151,000615
2005-02-0361962061561517,000615
2005-02-026106106106104,000610
2005-02-016036036026025,000602
2005-01-316016016006004,000600
2005-01-286206206116117,000611
2005-01-276126126116112,000611
2005-01-266116116116111,000611
2005-01-256106106106102,000610
2005-01-246106116106112,000611
2005-01-216086106086102,000610
2005-01-206106106056057,000605
2005-01-196106106106102,000610
2005-01-186126126126121,000612
2005-01-176136136066109,000610
2005-01-146086166066165,000616
2005-01-136136136126128,000612
2005-01-126206256206208,000620
2005-01-1162062862062010,000620
2005-01-0760062060062025,000620
2005-01-065916015915959,000595
2005-01-056006025875877,000587
2005-01-0459460259460117,000601

分割・併合履歴 : なし