4115 本州化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2009-12-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2009-12-28 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-12-25 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2009-12-24 | 350 | 358 | 350 | 355 | 3,000 | 355 |
| 2009-12-22 | 342 | 345 | 342 | 345 | 2,000 | 345 |
| 2009-12-21 | 343 | 343 | 342 | 342 | 5,000 | 342 |
| 2009-12-18 | 347 | 347 | 340 | 343 | 13,000 | 343 |
| 2009-12-17 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2009-12-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-12-14 | 342 | 345 | 342 | 344 | 6,000 | 344 |
| 2009-12-10 | 355 | 355 | 350 | 350 | 2,000 | 350 |
| 2009-12-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-12-08 | 360 | 360 | 355 | 355 | 3,000 | 355 |
| 2009-12-07 | 358 | 360 | 358 | 360 | 4,000 | 360 |
| 2009-12-04 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2009-12-03 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2009-12-02 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-11-30 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2009-11-27 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-11-26 | 350 | 350 | 340 | 350 | 3,000 | 350 |
| 2009-11-24 | 357 | 367 | 354 | 354 | 4,000 | 354 |
| 2009-11-20 | 357 | 357 | 352 | 357 | 13,000 | 357 |
| 2009-11-18 | 362 | 370 | 362 | 370 | 7,000 | 370 |
| 2009-11-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2009-11-16 | 360 | 361 | 355 | 361 | 12,000 | 361 |
| 2009-11-13 | 371 | 374 | 365 | 365 | 8,000 | 365 |
| 2009-11-12 | 371 | 380 | 371 | 380 | 19,000 | 380 |
| 2009-11-11 | 374 | 374 | 374 | 374 | 4,000 | 374 |
| 2009-11-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2009-11-09 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2009-11-06 | 380 | 388 | 378 | 388 | 5,000 | 388 |
| 2009-11-05 | 385 | 388 | 385 | 388 | 4,000 | 388 |
| 2009-10-30 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2009-10-29 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2009-10-28 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 2009-10-27 | 395 | 398 | 385 | 398 | 3,000 | 398 |
| 2009-10-20 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2009-10-19 | 398 | 401 | 398 | 398 | 7,000 | 398 |
| 2009-10-16 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2009-10-15 | 399 | 400 | 395 | 400 | 3,000 | 400 |
| 2009-10-14 | 399 | 399 | 398 | 399 | 8,000 | 399 |
| 2009-10-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-09 | 386 | 390 | 386 | 390 | 13,000 | 390 |
| 2009-10-08 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-10-07 | 380 | 383 | 380 | 383 | 7,000 | 383 |
| 2009-10-06 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2009-10-05 | 380 | 383 | 380 | 383 | 2,000 | 383 |
| 2009-10-02 | 370 | 385 | 370 | 380 | 11,000 | 380 |
| 2009-10-01 | 380 | 390 | 375 | 375 | 12,000 | 375 |
| 2009-09-30 | 385 | 385 | 375 | 380 | 4,000 | 380 |
| 2009-09-29 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2009-09-28 | 386 | 388 | 380 | 388 | 12,000 | 388 |
| 2009-09-25 | 390 | 390 | 383 | 386 | 5,000 | 386 |
| 2009-09-24 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2009-09-18 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2009-09-17 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2009-09-16 | 388 | 389 | 388 | 389 | 3,000 | 389 |
| 2009-09-14 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2009-09-11 | 387 | 389 | 387 | 388 | 11,000 | 388 |
| 2009-09-10 | 386 | 390 | 386 | 386 | 4,000 | 386 |
| 2009-09-09 | 388 | 393 | 387 | 387 | 5,000 | 387 |
| 2009-09-08 | 391 | 400 | 390 | 392 | 7,000 | 392 |
| 2009-09-07 | 395 | 395 | 393 | 393 | 7,000 | 393 |
| 2009-09-04 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2009-09-03 | 405 | 406 | 399 | 400 | 8,000 | 400 |
| 2009-09-02 | 402 | 408 | 400 | 408 | 16,000 | 408 |
| 2009-09-01 | 396 | 401 | 396 | 401 | 7,000 | 401 |
| 2009-08-31 | 400 | 400 | 394 | 396 | 10,000 | 396 |
| 2009-08-28 | 394 | 398 | 393 | 398 | 10,000 | 398 |
| 2009-08-27 | 395 | 395 | 393 | 393 | 9,000 | 393 |
| 2009-08-26 | 395 | 400 | 391 | 400 | 11,000 | 400 |
| 2009-08-25 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2009-08-24 | 396 | 396 | 393 | 395 | 6,000 | 395 |
| 2009-08-21 | 400 | 400 | 386 | 395 | 9,000 | 395 |
| 2009-08-20 | 393 | 400 | 393 | 400 | 3,000 | 400 |
| 2009-08-19 | 400 | 400 | 391 | 398 | 6,000 | 398 |
| 2009-08-18 | 392 | 392 | 390 | 390 | 4,000 | 390 |
| 2009-08-17 | 402 | 402 | 401 | 402 | 3,000 | 402 |
| 2009-08-14 | 401 | 405 | 400 | 402 | 6,000 | 402 |
| 2009-08-13 | 405 | 405 | 400 | 405 | 8,000 | 405 |
| 2009-08-12 | 410 | 410 | 400 | 405 | 12,000 | 405 |
| 2009-08-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-08-10 | 400 | 410 | 400 | 410 | 9,000 | 410 |
| 2009-08-07 | 386 | 395 | 385 | 395 | 11,000 | 395 |
| 2009-08-06 | 390 | 396 | 385 | 396 | 6,000 | 396 |
| 2009-08-05 | 406 | 406 | 390 | 390 | 7,000 | 390 |
| 2009-08-04 | 419 | 419 | 406 | 406 | 7,000 | 406 |
| 2009-08-03 | 416 | 419 | 415 | 419 | 32,000 | 419 |
| 2009-07-31 | 414 | 420 | 410 | 415 | 5,000 | 415 |
| 2009-07-30 | 412 | 424 | 412 | 424 | 23,000 | 424 |
| 2009-07-29 | 397 | 411 | 397 | 410 | 13,000 | 410 |
| 2009-07-28 | 399 | 408 | 395 | 402 | 15,000 | 402 |
| 2009-07-27 | 395 | 405 | 395 | 400 | 43,000 | 400 |
| 2009-07-24 | 379 | 390 | 379 | 385 | 16,000 | 385 |
| 2009-07-23 | 372 | 379 | 370 | 379 | 11,000 | 379 |
| 2009-07-22 | 366 | 375 | 366 | 375 | 9,000 | 375 |
| 2009-07-21 | 371 | 371 | 368 | 368 | 9,000 | 368 |
| 2009-07-17 | 358 | 363 | 358 | 363 | 14,000 | 363 |
| 2009-07-16 | 349 | 369 | 349 | 368 | 14,000 | 368 |
| 2009-07-15 | 351 | 351 | 347 | 347 | 7,000 | 347 |
| 2009-07-14 | 351 | 359 | 350 | 350 | 16,000 | 350 |
| 2009-07-13 | 376 | 376 | 345 | 355 | 12,000 | 355 |
| 2009-07-10 | 365 | 365 | 360 | 361 | 8,000 | 361 |
| 2009-07-09 | 368 | 369 | 367 | 367 | 5,000 | 367 |
| 2009-07-08 | 370 | 371 | 369 | 371 | 8,000 | 371 |
| 2009-07-07 | 380 | 383 | 375 | 381 | 32,000 | 381 |
| 2009-07-06 | 380 | 380 | 371 | 379 | 9,000 | 379 |
| 2009-07-03 | 379 | 380 | 377 | 380 | 8,000 | 380 |
| 2009-07-02 | 382 | 384 | 381 | 383 | 10,000 | 383 |
| 2009-07-01 | 380 | 382 | 380 | 380 | 3,000 | 380 |
| 2009-06-30 | 379 | 382 | 374 | 374 | 6,000 | 374 |
| 2009-06-29 | 379 | 382 | 378 | 382 | 5,000 | 382 |
| 2009-06-26 | 372 | 375 | 372 | 375 | 5,000 | 375 |
| 2009-06-25 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2009-06-24 | 363 | 365 | 363 | 365 | 2,000 | 365 |
| 2009-06-23 | 366 | 367 | 351 | 363 | 30,000 | 363 |
| 2009-06-22 | 396 | 396 | 386 | 386 | 9,000 | 386 |
| 2009-06-19 | 374 | 374 | 370 | 371 | 10,000 | 371 |
| 2009-06-18 | 378 | 378 | 362 | 369 | 12,000 | 369 |
| 2009-06-17 | 376 | 379 | 366 | 379 | 23,000 | 379 |
| 2009-06-16 | 400 | 400 | 379 | 380 | 22,000 | 380 |
| 2009-06-15 | 403 | 409 | 399 | 409 | 29,000 | 409 |
| 2009-06-12 | 386 | 410 | 385 | 402 | 57,000 | 402 |
| 2009-06-11 | 390 | 396 | 383 | 383 | 34,000 | 383 |
| 2009-06-10 | 369 | 389 | 368 | 385 | 31,000 | 385 |
| 2009-06-09 | 370 | 370 | 365 | 366 | 13,000 | 366 |
| 2009-06-08 | 363 | 367 | 356 | 365 | 49,000 | 365 |
| 2009-06-05 | 355 | 362 | 350 | 354 | 59,000 | 354 |
| 2009-06-04 | 369 | 369 | 335 | 350 | 356,000 | 350 |
| 2009-06-03 | 352 | 365 | 351 | 365 | 13,000 | 365 |
| 2009-06-02 | 342 | 360 | 336 | 350 | 29,000 | 350 |
| 2009-06-01 | 340 | 340 | 332 | 332 | 68,000 | 332 |
| 2009-05-29 | 349 | 350 | 342 | 347 | 12,000 | 347 |
| 2009-05-28 | 340 | 353 | 340 | 349 | 6,000 | 349 |
| 2009-05-27 | 345 | 345 | 341 | 341 | 6,000 | 341 |
| 2009-05-26 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 2009-05-25 | 340 | 340 | 333 | 334 | 25,000 | 334 |
| 2009-05-22 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2009-05-21 | 345 | 346 | 345 | 345 | 7,000 | 345 |
| 2009-05-20 | 342 | 348 | 342 | 345 | 13,000 | 345 |
| 2009-05-19 | 341 | 343 | 341 | 342 | 14,000 | 342 |
| 2009-05-18 | 339 | 340 | 339 | 340 | 14,000 | 340 |
| 2009-05-15 | 356 | 356 | 354 | 354 | 44,000 | 354 |
| 2009-05-14 | 356 | 356 | 355 | 355 | 12,000 | 355 |
| 2009-05-13 | 351 | 360 | 350 | 360 | 27,000 | 360 |
| 2009-05-12 | 355 | 362 | 346 | 349 | 73,000 | 349 |
| 2009-05-11 | 357 | 360 | 352 | 355 | 22,000 | 355 |
| 2009-05-08 | 340 | 354 | 340 | 352 | 73,000 | 352 |
| 2009-05-07 | 364 | 364 | 341 | 358 | 59,000 | 358 |
| 2009-05-01 | 385 | 385 | 355 | 364 | 46,000 | 364 |
| 2009-04-30 | 365 | 385 | 365 | 385 | 5,000 | 385 |
| 2009-04-28 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2009-04-27 | 346 | 358 | 336 | 358 | 14,000 | 358 |
| 2009-04-24 | 346 | 352 | 336 | 351 | 20,000 | 351 |
| 2009-04-23 | 355 | 355 | 344 | 349 | 11,000 | 349 |
| 2009-04-22 | 358 | 358 | 345 | 353 | 19,000 | 353 |
| 2009-04-21 | 355 | 359 | 345 | 359 | 13,000 | 359 |
| 2009-04-20 | 362 | 362 | 356 | 356 | 10,000 | 356 |
| 2009-04-17 | 356 | 364 | 354 | 364 | 11,000 | 364 |
| 2009-04-16 | 357 | 363 | 354 | 363 | 10,000 | 363 |
| 2009-04-15 | 361 | 361 | 352 | 357 | 6,000 | 357 |
| 2009-04-14 | 365 | 367 | 364 | 364 | 9,000 | 364 |
| 2009-04-13 | 366 | 367 | 366 | 367 | 6,000 | 367 |
| 2009-04-10 | 375 | 375 | 365 | 365 | 8,000 | 365 |
| 2009-04-09 | 363 | 371 | 361 | 371 | 7,000 | 371 |
| 2009-04-08 | 368 | 368 | 365 | 365 | 14,000 | 365 |
| 2009-04-07 | 362 | 373 | 358 | 370 | 38,000 | 370 |
| 2009-04-06 | 368 | 376 | 355 | 376 | 15,000 | 376 |
| 2009-04-03 | 365 | 368 | 360 | 368 | 10,000 | 368 |
| 2009-04-02 | 370 | 380 | 370 | 375 | 20,000 | 375 |
| 2009-04-01 | 366 | 376 | 366 | 370 | 13,000 | 370 |
| 2009-03-30 | 380 | 400 | 380 | 400 | 2,000 | 400 |
| 2009-03-27 | 371 | 380 | 370 | 370 | 8,000 | 370 |
| 2009-03-26 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2009-03-25 | 355 | 375 | 355 | 375 | 8,000 | 375 |
| 2009-03-24 | 365 | 385 | 365 | 379 | 7,000 | 379 |
| 2009-03-23 | 329 | 341 | 324 | 341 | 7,000 | 341 |
| 2009-03-19 | 335 | 335 | 330 | 330 | 12,000 | 330 |
| 2009-03-18 | 340 | 344 | 333 | 333 | 6,000 | 333 |
| 2009-03-17 | 345 | 345 | 344 | 344 | 6,000 | 344 |
| 2009-03-16 | 344 | 359 | 344 | 349 | 6,000 | 349 |
| 2009-03-13 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2009-03-12 | 345 | 360 | 340 | 360 | 13,000 | 360 |
| 2009-03-10 | 350 | 361 | 350 | 360 | 7,000 | 360 |
| 2009-03-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2009-03-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-03-04 | 397 | 402 | 390 | 390 | 3,000 | 390 |
| 2009-03-03 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2009-02-27 | 393 | 428 | 393 | 428 | 3,000 | 428 |
| 2009-02-26 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2009-02-25 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2009-02-24 | 401 | 409 | 401 | 409 | 2,000 | 409 |
| 2009-02-20 | 410 | 430 | 410 | 430 | 2,000 | 430 |
| 2009-02-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2009-02-04 | 465 | 465 | 455 | 455 | 2,000 | 455 |
| 2009-02-02 | 455 | 455 | 451 | 451 | 2,000 | 451 |
| 2009-01-30 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-01-29 | 461 | 465 | 461 | 461 | 5,000 | 461 |
| 2009-01-28 | 466 | 473 | 458 | 460 | 10,000 | 460 |
| 2009-01-27 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2009-01-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-01-22 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-01-21 | 485 | 500 | 485 | 500 | 2,000 | 500 |
| 2009-01-20 | 503 | 513 | 500 | 500 | 5,000 | 500 |
| 2009-01-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2009-01-09 | 546 | 546 | 501 | 511 | 11,000 | 511 |
| 2009-01-08 | 562 | 566 | 546 | 546 | 7,000 | 546 |
| 2009-01-06 | 572 | 572 | 572 | 572 | 1,000 | 572 |
分割・併合履歴 ： なし
