4115 本州化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2008-12-29 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2008-12-26 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2008-12-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-12-22 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2008-12-19 | 577 | 587 | 577 | 587 | 2,000 | 587 |
| 2008-12-09 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 2008-12-08 | 609 | 610 | 600 | 600 | 5,000 | 600 |
| 2008-12-05 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2008-11-28 | 617 | 630 | 617 | 630 | 5,000 | 630 |
| 2008-11-27 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 2008-11-25 | 611 | 620 | 610 | 620 | 3,000 | 620 |
| 2008-11-21 | 601 | 611 | 601 | 611 | 3,000 | 611 |
| 2008-11-18 | 609 | 631 | 609 | 631 | 4,000 | 631 |
| 2008-11-17 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2008-11-13 | 613 | 641 | 613 | 631 | 5,000 | 631 |
| 2008-11-12 | 648 | 648 | 625 | 645 | 9,000 | 645 |
| 2008-11-11 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2008-11-10 | 665 | 675 | 656 | 656 | 4,000 | 656 |
| 2008-11-05 | 671 | 690 | 671 | 690 | 6,000 | 690 |
| 2008-10-31 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-10-30 | 670 | 671 | 630 | 670 | 13,000 | 670 |
| 2008-10-28 | 640 | 675 | 611 | 675 | 8,000 | 675 |
| 2008-10-23 | 690 | 690 | 641 | 690 | 10,000 | 690 |
| 2008-10-22 | 670 | 695 | 670 | 695 | 7,000 | 695 |
| 2008-10-21 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-10-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2008-10-16 | 678 | 678 | 669 | 669 | 2,000 | 669 |
| 2008-10-15 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2008-10-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-10-10 | 680 | 690 | 650 | 650 | 6,000 | 650 |
| 2008-10-09 | 660 | 690 | 660 | 690 | 5,000 | 690 |
| 2008-10-08 | 670 | 670 | 640 | 670 | 11,000 | 670 |
| 2008-10-07 | 610 | 680 | 610 | 680 | 8,000 | 680 |
| 2008-10-06 | 695 | 710 | 695 | 710 | 24,000 | 710 |
| 2008-10-03 | 709 | 709 | 689 | 689 | 5,000 | 689 |
| 2008-10-02 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2008-10-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-30 | 710 | 710 | 690 | 710 | 9,000 | 710 |
| 2008-09-26 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-09-25 | 710 | 710 | 700 | 700 | 3,000 | 700 |
| 2008-09-24 | 703 | 710 | 703 | 710 | 4,000 | 710 |
| 2008-09-19 | 699 | 703 | 699 | 703 | 2,000 | 703 |
| 2008-09-18 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2008-09-17 | 708 | 713 | 707 | 707 | 9,000 | 707 |
| 2008-09-16 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2008-09-10 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2008-09-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-04 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2008-09-03 | 706 | 706 | 705 | 705 | 2,000 | 705 |
| 2008-09-02 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-09-01 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2008-08-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2008-08-22 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2008-08-21 | 715 | 715 | 710 | 710 | 3,000 | 710 |
| 2008-08-20 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2008-08-19 | 713 | 713 | 709 | 709 | 4,000 | 709 |
| 2008-08-18 | 699 | 715 | 699 | 715 | 6,000 | 715 |
| 2008-08-15 | 671 | 699 | 670 | 699 | 4,000 | 699 |
| 2008-08-14 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-08-13 | 632 | 632 | 630 | 630 | 10,000 | 630 |
| 2008-08-12 | 636 | 636 | 632 | 632 | 4,000 | 632 |
| 2008-08-11 | 631 | 650 | 630 | 635 | 5,000 | 635 |
| 2008-08-05 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-08-04 | 648 | 650 | 648 | 650 | 2,000 | 650 |
| 2008-07-31 | 678 | 688 | 678 | 688 | 4,000 | 688 |
| 2008-07-30 | 688 | 688 | 688 | 688 | 5,000 | 688 |
| 2008-07-29 | 626 | 626 | 608 | 618 | 8,000 | 618 |
| 2008-07-28 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 2008-07-25 | 646 | 646 | 614 | 625 | 6,000 | 625 |
| 2008-07-23 | 644 | 646 | 644 | 646 | 3,000 | 646 |
| 2008-07-18 | 651 | 651 | 644 | 644 | 5,000 | 644 |
| 2008-07-17 | 649 | 650 | 640 | 650 | 23,000 | 650 |
| 2008-07-16 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2008-07-15 | 650 | 650 | 640 | 650 | 11,000 | 650 |
| 2008-07-14 | 649 | 655 | 649 | 655 | 11,000 | 655 |
| 2008-07-11 | 669 | 669 | 654 | 655 | 6,000 | 655 |
| 2008-07-10 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2008-07-09 | 669 | 670 | 652 | 670 | 10,000 | 670 |
| 2008-07-08 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2008-07-07 | 665 | 670 | 665 | 670 | 8,000 | 670 |
| 2008-07-04 | 665 | 665 | 665 | 665 | 9,000 | 665 |
| 2008-07-03 | 664 | 665 | 651 | 665 | 15,000 | 665 |
| 2008-07-02 | 679 | 679 | 670 | 670 | 6,000 | 670 |
| 2008-07-01 | 675 | 680 | 675 | 680 | 10,000 | 680 |
| 2008-06-30 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-06-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2008-06-25 | 680 | 680 | 660 | 668 | 7,000 | 668 |
| 2008-06-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2008-06-23 | 687 | 687 | 657 | 657 | 2,000 | 657 |
| 2008-06-20 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2008-06-18 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2008-06-17 | 695 | 700 | 695 | 700 | 5,000 | 700 |
| 2008-06-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-06-12 | 710 | 710 | 690 | 690 | 2,000 | 690 |
| 2008-06-11 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-06-10 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-06-09 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-06-06 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2008-06-05 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 2008-06-04 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2008-06-03 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2008-06-02 | 701 | 710 | 700 | 710 | 5,000 | 710 |
| 2008-05-30 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 2008-05-29 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2008-05-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-05-27 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2008-05-22 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2008-05-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2008-05-20 | 697 | 698 | 678 | 678 | 3,000 | 678 |
| 2008-05-19 | 695 | 695 | 675 | 675 | 5,000 | 675 |
| 2008-05-16 | 641 | 660 | 641 | 645 | 11,000 | 645 |
| 2008-05-15 | 640 | 640 | 610 | 610 | 6,000 | 610 |
| 2008-05-14 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2008-05-12 | 641 | 641 | 641 | 641 | 5,000 | 641 |
| 2008-05-08 | 644 | 644 | 643 | 643 | 2,000 | 643 |
| 2008-05-07 | 644 | 644 | 640 | 644 | 13,000 | 644 |
| 2008-05-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2008-05-01 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2008-04-30 | 639 | 639 | 637 | 637 | 6,000 | 637 |
| 2008-04-28 | 601 | 640 | 600 | 640 | 6,000 | 640 |
| 2008-04-25 | 548 | 598 | 548 | 598 | 12,000 | 598 |
| 2008-04-24 | 520 | 545 | 520 | 545 | 13,000 | 545 |
| 2008-04-23 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-04-21 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 2008-04-18 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 2008-04-15 | 525 | 525 | 524 | 525 | 10,000 | 525 |
| 2008-04-14 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2008-04-11 | 515 | 520 | 515 | 520 | 7,000 | 520 |
| 2008-04-10 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 2008-04-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-04-08 | 545 | 549 | 545 | 545 | 4,000 | 545 |
| 2008-04-07 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 2008-04-04 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2008-04-03 | 507 | 530 | 507 | 524 | 8,000 | 524 |
| 2008-04-02 | 523 | 530 | 523 | 530 | 9,000 | 530 |
| 2008-04-01 | 512 | 512 | 511 | 512 | 3,000 | 512 |
| 2008-03-31 | 512 | 515 | 512 | 512 | 5,000 | 512 |
| 2008-03-28 | 520 | 520 | 512 | 512 | 4,000 | 512 |
| 2008-03-27 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-03-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-03-25 | 486 | 524 | 484 | 524 | 9,000 | 524 |
| 2008-03-24 | 478 | 480 | 478 | 479 | 3,000 | 479 |
| 2008-03-21 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 2008-03-19 | 477 | 485 | 477 | 480 | 3,000 | 480 |
| 2008-03-18 | 490 | 490 | 475 | 475 | 7,000 | 475 |
| 2008-03-17 | 491 | 491 | 489 | 491 | 10,000 | 491 |
| 2008-03-14 | 493 | 493 | 492 | 492 | 4,000 | 492 |
| 2008-03-13 | 491 | 491 | 491 | 491 | 7,000 | 491 |
| 2008-03-12 | 490 | 490 | 485 | 490 | 4,000 | 490 |
| 2008-03-11 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2008-03-10 | 500 | 500 | 486 | 490 | 9,000 | 490 |
| 2008-03-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-03-06 | 502 | 505 | 502 | 503 | 5,000 | 503 |
| 2008-03-05 | 518 | 518 | 512 | 512 | 2,000 | 512 |
| 2008-03-04 | 517 | 517 | 512 | 512 | 2,000 | 512 |
| 2008-03-03 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2008-02-29 | 519 | 519 | 519 | 519 | 3,000 | 519 |
| 2008-02-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-27 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-02-25 | 490 | 495 | 490 | 491 | 33,000 | 491 |
| 2008-02-21 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2008-02-20 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-02-19 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2008-02-18 | 500 | 500 | 490 | 490 | 15,000 | 490 |
| 2008-02-15 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 2008-02-14 | 493 | 510 | 493 | 510 | 11,000 | 510 |
| 2008-02-13 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2008-02-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2008-02-06 | 496 | 521 | 496 | 521 | 2,000 | 521 |
| 2008-02-05 | 520 | 560 | 520 | 540 | 60,000 | 540 |
| 2008-01-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2008-01-29 | 500 | 515 | 500 | 515 | 8,000 | 515 |
| 2008-01-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-01-25 | 463 | 499 | 463 | 489 | 7,000 | 489 |
| 2008-01-22 | 452 | 453 | 452 | 453 | 6,000 | 453 |
| 2008-01-21 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2008-01-18 | 509 | 512 | 500 | 500 | 3,000 | 500 |
| 2008-01-17 | 475 | 510 | 475 | 510 | 6,000 | 510 |
| 2008-01-16 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2008-01-15 | 500 | 520 | 500 | 520 | 11,000 | 520 |
| 2008-01-10 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-01-09 | 491 | 500 | 491 | 500 | 6,000 | 500 |
| 2008-01-08 | 510 | 515 | 510 | 515 | 6,000 | 515 |
分割・併合履歴 ： なし
