4115 本州化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2007-12-27 | 534 | 535 | 534 | 535 | 13,000 | 535 |
| 2007-12-26 | 531 | 531 | 529 | 529 | 7,000 | 529 |
| 2007-12-25 | 560 | 560 | 530 | 530 | 7,000 | 530 |
| 2007-12-21 | 555 | 561 | 550 | 550 | 10,000 | 550 |
| 2007-12-20 | 577 | 577 | 555 | 555 | 19,000 | 555 |
| 2007-12-19 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 2007-12-18 | 601 | 601 | 578 | 578 | 5,000 | 578 |
| 2007-12-14 | 634 | 634 | 607 | 607 | 2,000 | 607 |
| 2007-12-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2007-12-07 | 637 | 637 | 634 | 635 | 9,000 | 635 |
| 2007-12-06 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 2007-12-05 | 638 | 638 | 610 | 610 | 4,000 | 610 |
| 2007-12-04 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2007-12-03 | 601 | 601 | 600 | 601 | 12,000 | 601 |
| 2007-11-30 | 601 | 601 | 600 | 601 | 50,000 | 601 |
| 2007-11-29 | 600 | 600 | 600 | 600 | 25,000 | 600 |
| 2007-11-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-11-26 | 606 | 606 | 604 | 604 | 2,000 | 604 |
| 2007-11-22 | 606 | 606 | 606 | 606 | 4,000 | 606 |
| 2007-11-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-11-20 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2007-11-19 | 626 | 626 | 610 | 610 | 32,000 | 610 |
| 2007-11-15 | 627 | 628 | 627 | 627 | 5,000 | 627 |
| 2007-11-14 | 649 | 649 | 626 | 627 | 22,000 | 627 |
| 2007-11-12 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2007-11-09 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2007-11-08 | 653 | 653 | 650 | 650 | 5,000 | 650 |
| 2007-11-07 | 667 | 683 | 666 | 683 | 72,000 | 683 |
| 2007-11-06 | 678 | 683 | 678 | 683 | 3,000 | 683 |
| 2007-11-05 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-11-01 | 679 | 689 | 679 | 689 | 2,000 | 689 |
| 2007-10-31 | 689 | 699 | 689 | 699 | 2,000 | 699 |
| 2007-10-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2007-10-29 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2007-10-26 | 655 | 683 | 655 | 683 | 8,000 | 683 |
| 2007-10-25 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2007-10-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-10-23 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2007-10-22 | 686 | 686 | 670 | 685 | 55,000 | 685 |
| 2007-10-19 | 714 | 714 | 710 | 710 | 5,000 | 710 |
| 2007-10-18 | 749 | 749 | 740 | 740 | 4,000 | 740 |
| 2007-10-15 | 750 | 750 | 749 | 749 | 23,000 | 749 |
| 2007-10-10 | 745 | 750 | 745 | 750 | 4,000 | 750 |
| 2007-10-04 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2007-10-03 | 787 | 787 | 740 | 740 | 11,000 | 740 |
| 2007-10-02 | 689 | 740 | 689 | 740 | 15,000 | 740 |
| 2007-10-01 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2007-09-28 | 684 | 687 | 684 | 687 | 5,000 | 687 |
| 2007-09-27 | 690 | 696 | 688 | 694 | 16,000 | 694 |
| 2007-09-26 | 712 | 712 | 710 | 710 | 28,000 | 710 |
| 2007-09-25 | 712 | 719 | 712 | 712 | 24,000 | 712 |
| 2007-09-21 | 719 | 719 | 719 | 719 | 40,000 | 719 |
| 2007-09-20 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-09-19 | 725 | 725 | 710 | 720 | 7,000 | 720 |
| 2007-09-18 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 2007-09-14 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-09-13 | 740 | 740 | 733 | 740 | 11,000 | 740 |
| 2007-09-11 | 741 | 775 | 740 | 775 | 24,000 | 775 |
| 2007-09-06 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2007-08-31 | 780 | 780 | 779 | 780 | 7,000 | 780 |
| 2007-08-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2007-08-28 | 770 | 800 | 770 | 800 | 2,000 | 800 |
| 2007-08-27 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2007-08-24 | 806 | 806 | 800 | 800 | 4,000 | 800 |
| 2007-08-23 | 829 | 829 | 805 | 805 | 8,000 | 805 |
| 2007-08-22 | 801 | 828 | 800 | 828 | 5,000 | 828 |
| 2007-08-21 | 820 | 830 | 801 | 830 | 29,000 | 830 |
| 2007-08-17 | 830 | 839 | 820 | 820 | 7,000 | 820 |
| 2007-08-16 | 840 | 848 | 840 | 848 | 2,000 | 848 |
| 2007-08-15 | 859 | 859 | 834 | 853 | 12,000 | 853 |
| 2007-08-14 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 2007-08-13 | 868 | 868 | 860 | 868 | 46,000 | 868 |
| 2007-08-10 | 880 | 880 | 868 | 868 | 16,000 | 868 |
| 2007-08-09 | 891 | 891 | 889 | 889 | 17,000 | 889 |
| 2007-08-08 | 890 | 890 | 886 | 886 | 5,000 | 886 |
| 2007-08-07 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2007-08-03 | 889 | 900 | 885 | 900 | 4,000 | 900 |
| 2007-08-02 | 889 | 889 | 886 | 889 | 11,000 | 889 |
| 2007-08-01 | 889 | 889 | 889 | 889 | 3,000 | 889 |
| 2007-07-31 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2007-07-30 | 900 | 900 | 889 | 889 | 2,000 | 889 |
| 2007-07-27 | 899 | 899 | 899 | 899 | 4,000 | 899 |
| 2007-07-26 | 880 | 900 | 880 | 900 | 6,000 | 900 |
| 2007-07-25 | 870 | 880 | 863 | 880 | 16,000 | 880 |
| 2007-07-24 | 879 | 880 | 870 | 870 | 15,000 | 870 |
| 2007-07-23 | 878 | 880 | 878 | 880 | 11,000 | 880 |
| 2007-07-20 | 885 | 890 | 881 | 881 | 4,000 | 881 |
| 2007-07-19 | 891 | 891 | 885 | 885 | 6,000 | 885 |
| 2007-07-18 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 2007-07-17 | 900 | 900 | 890 | 890 | 4,000 | 890 |
| 2007-07-13 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 2007-07-12 | 890 | 890 | 885 | 885 | 5,000 | 885 |
| 2007-07-11 | 900 | 900 | 890 | 890 | 11,000 | 890 |
| 2007-07-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2007-07-09 | 919 | 919 | 890 | 890 | 33,000 | 890 |
| 2007-07-06 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2007-07-05 | 932 | 932 | 920 | 920 | 3,000 | 920 |
| 2007-07-04 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 2007-07-03 | 919 | 919 | 919 | 919 | 14,000 | 919 |
| 2007-06-29 | 929 | 929 | 920 | 920 | 4,000 | 920 |
| 2007-06-28 | 919 | 919 | 919 | 919 | 6,000 | 919 |
| 2007-06-27 | 918 | 918 | 916 | 916 | 3,000 | 916 |
| 2007-06-26 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 2007-06-22 | 915 | 915 | 915 | 915 | 2,000 | 915 |
| 2007-06-21 | 919 | 919 | 915 | 915 | 9,000 | 915 |
| 2007-06-20 | 919 | 921 | 917 | 917 | 6,000 | 917 |
| 2007-06-19 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 2007-06-15 | 940 | 940 | 900 | 940 | 14,000 | 940 |
| 2007-06-14 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2007-06-07 | 950 | 950 | 950 | 950 | 8,000 | 950 |
| 2007-06-06 | 970 | 970 | 954 | 954 | 3,000 | 954 |
| 2007-06-05 | 970 | 980 | 970 | 970 | 10,000 | 970 |
| 2007-06-04 | 980 | 980 | 960 | 960 | 6,000 | 960 |
| 2007-06-01 | 910 | 930 | 910 | 930 | 4,000 | 930 |
| 2007-05-31 | 920 | 920 | 900 | 900 | 6,000 | 900 |
| 2007-05-30 | 923 | 923 | 890 | 890 | 21,000 | 890 |
| 2007-05-29 | 929 | 929 | 910 | 910 | 4,000 | 910 |
| 2007-05-28 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 2007-05-25 | 930 | 935 | 922 | 935 | 4,000 | 935 |
| 2007-05-24 | 950 | 952 | 945 | 952 | 17,000 | 952 |
| 2007-05-23 | 938 | 948 | 938 | 948 | 5,000 | 948 |
| 2007-05-22 | 930 | 938 | 928 | 938 | 4,000 | 938 |
| 2007-05-21 | 908 | 928 | 908 | 928 | 4,000 | 928 |
| 2007-05-18 | 951 | 951 | 920 | 920 | 5,000 | 920 |
| 2007-05-17 | 980 | 980 | 951 | 951 | 9,000 | 951 |
| 2007-05-16 | 980 | 994 | 980 | 993 | 56,000 | 993 |
| 2007-05-15 | 1,063 | 1,063 | 1,020 | 1,021 | 13,000 | 1,021 |
| 2007-05-14 | 1,063 | 1,063 | 1,060 | 1,063 | 9,000 | 1,063 |
| 2007-05-11 | 1,060 | 1,060 | 1,055 | 1,060 | 4,000 | 1,060 |
| 2007-05-10 | 1,048 | 1,054 | 1,048 | 1,053 | 5,000 | 1,053 |
| 2007-05-09 | 1,040 | 1,045 | 1,040 | 1,045 | 3,000 | 1,045 |
| 2007-05-08 | 1,036 | 1,041 | 1,036 | 1,041 | 10,000 | 1,041 |
| 2007-05-07 | 1,029 | 1,035 | 1,029 | 1,035 | 10,000 | 1,035 |
| 2007-04-27 | 1,038 | 1,040 | 1,038 | 1,040 | 7,000 | 1,040 |
| 2007-04-26 | 1,016 | 1,029 | 1,011 | 1,025 | 21,000 | 1,025 |
| 2007-04-25 | 1,040 | 1,050 | 1,036 | 1,036 | 17,000 | 1,036 |
| 2007-04-24 | 1,033 | 1,050 | 1,033 | 1,042 | 8,000 | 1,042 |
| 2007-04-23 | 1,054 | 1,054 | 1,041 | 1,041 | 5,000 | 1,041 |
| 2007-04-20 | 1,059 | 1,060 | 1,055 | 1,060 | 6,000 | 1,060 |
| 2007-04-19 | 1,056 | 1,066 | 1,056 | 1,066 | 6,000 | 1,066 |
| 2007-04-18 | 1,070 | 1,080 | 1,067 | 1,067 | 5,000 | 1,067 |
| 2007-04-17 | 1,070 | 1,088 | 1,070 | 1,088 | 11,000 | 1,088 |
| 2007-04-16 | 1,070 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 2007-04-13 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2007-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2007-04-11 | 1,079 | 1,080 | 1,070 | 1,070 | 5,000 | 1,070 |
| 2007-04-10 | 1,055 | 1,079 | 1,055 | 1,079 | 11,000 | 1,079 |
| 2007-04-09 | 1,079 | 1,079 | 1,056 | 1,062 | 4,000 | 1,062 |
| 2007-04-06 | 1,080 | 1,080 | 1,079 | 1,079 | 3,000 | 1,079 |
| 2007-04-05 | 1,068 | 1,084 | 1,068 | 1,081 | 17,000 | 1,081 |
| 2007-04-04 | 1,060 | 1,062 | 1,055 | 1,062 | 9,000 | 1,062 |
| 2007-04-03 | 1,048 | 1,051 | 1,048 | 1,050 | 4,000 | 1,050 |
| 2007-04-02 | 1,098 | 1,098 | 1,098 | 1,098 | 1,000 | 1,098 |
| 2007-03-30 | 1,085 | 1,085 | 1,084 | 1,084 | 2,000 | 1,084 |
| 2007-03-29 | 1,039 | 1,050 | 1,030 | 1,050 | 16,000 | 1,050 |
| 2007-03-28 | 1,055 | 1,055 | 1,050 | 1,050 | 4,000 | 1,050 |
| 2007-03-27 | 1,050 | 1,070 | 1,044 | 1,064 | 23,000 | 1,064 |
| 2007-03-26 | 1,060 | 1,073 | 1,056 | 1,073 | 8,000 | 1,073 |
| 2007-03-23 | 1,055 | 1,070 | 1,055 | 1,064 | 15,000 | 1,064 |
| 2007-03-22 | 1,046 | 1,060 | 1,046 | 1,055 | 10,000 | 1,055 |
| 2007-03-20 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2007-03-15 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2007-03-14 | 1,051 | 1,060 | 1,051 | 1,060 | 3,000 | 1,060 |
| 2007-03-13 | 1,075 | 1,075 | 1,070 | 1,070 | 2,000 | 1,070 |
| 2007-03-12 | 1,080 | 1,080 | 1,071 | 1,071 | 3,000 | 1,071 |
| 2007-03-08 | 1,086 | 1,090 | 1,083 | 1,090 | 3,000 | 1,090 |
| 2007-03-07 | 1,080 | 1,100 | 1,073 | 1,086 | 6,000 | 1,086 |
| 2007-03-06 | 1,045 | 1,049 | 1,041 | 1,041 | 5,000 | 1,041 |
| 2007-03-05 | 1,060 | 1,060 | 1,012 | 1,025 | 19,000 | 1,025 |
| 2007-03-02 | 1,080 | 1,095 | 1,080 | 1,080 | 4,000 | 1,080 |
| 2007-03-01 | 1,110 | 1,110 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2007-02-28 | 1,051 | 1,100 | 1,051 | 1,097 | 14,000 | 1,097 |
| 2007-02-27 | 1,134 | 1,134 | 1,111 | 1,111 | 15,000 | 1,111 |
| 2007-02-26 | 1,148 | 1,148 | 1,130 | 1,130 | 18,000 | 1,130 |
| 2007-02-23 | 1,144 | 1,144 | 1,135 | 1,135 | 19,000 | 1,135 |
| 2007-02-22 | 1,130 | 1,144 | 1,130 | 1,144 | 3,000 | 1,144 |
| 2007-02-21 | 1,127 | 1,132 | 1,127 | 1,130 | 14,000 | 1,130 |
| 2007-02-20 | 1,138 | 1,149 | 1,138 | 1,147 | 10,000 | 1,147 |
| 2007-02-19 | 1,143 | 1,150 | 1,137 | 1,140 | 8,000 | 1,140 |
| 2007-02-16 | 1,124 | 1,139 | 1,115 | 1,139 | 15,000 | 1,139 |
| 2007-02-15 | 1,128 | 1,128 | 1,101 | 1,111 | 33,000 | 1,111 |
| 2007-02-14 | 1,044 | 1,069 | 1,044 | 1,069 | 9,000 | 1,069 |
| 2007-02-13 | 1,051 | 1,065 | 1,050 | 1,050 | 14,000 | 1,050 |
| 2007-02-09 | 1,079 | 1,080 | 1,055 | 1,055 | 11,000 | 1,055 |
| 2007-02-08 | 1,084 | 1,084 | 1,080 | 1,080 | 14,000 | 1,080 |
| 2007-02-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2007-02-06 | 1,089 | 1,090 | 1,089 | 1,089 | 8,000 | 1,089 |
| 2007-02-05 | 1,086 | 1,089 | 1,086 | 1,089 | 3,000 | 1,089 |
| 2007-02-02 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 2007-02-01 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 2007-01-31 | 1,090 | 1,110 | 1,090 | 1,110 | 2,000 | 1,110 |
| 2007-01-30 | 1,100 | 1,110 | 1,100 | 1,110 | 10,000 | 1,110 |
| 2007-01-29 | 1,110 | 1,110 | 1,102 | 1,105 | 6,000 | 1,105 |
| 2007-01-26 | 1,090 | 1,118 | 1,080 | 1,118 | 14,000 | 1,118 |
| 2007-01-25 | 1,080 | 1,085 | 1,078 | 1,080 | 8,000 | 1,080 |
| 2007-01-24 | 1,079 | 1,084 | 1,079 | 1,081 | 8,000 | 1,081 |
| 2007-01-23 | 1,072 | 1,085 | 1,072 | 1,078 | 9,000 | 1,078 |
| 2007-01-22 | 1,077 | 1,078 | 1,077 | 1,078 | 5,000 | 1,078 |
| 2007-01-19 | 1,060 | 1,070 | 1,052 | 1,070 | 6,000 | 1,070 |
| 2007-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2007-01-15 | 1,036 | 1,056 | 1,036 | 1,056 | 2,000 | 1,056 |
| 2007-01-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2007-01-11 | 1,054 | 1,054 | 1,051 | 1,051 | 12,000 | 1,051 |
| 2007-01-10 | 1,080 | 1,080 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2007-01-09 | 1,069 | 1,083 | 1,068 | 1,073 | 16,000 | 1,073 |
| 2007-01-05 | 1,079 | 1,090 | 1,055 | 1,055 | 25,000 | 1,055 |
| 2007-01-04 | 1,089 | 1,090 | 1,089 | 1,090 | 16,000 | 1,090 |
分割・併合履歴 ： なし
