4115 本州化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 526 | 531 | 526 | 531 | 6,000 | 531 |
| 2010-12-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2010-12-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2010-12-24 | 556 | 556 | 545 | 545 | 5,000 | 545 |
| 2010-12-22 | 560 | 561 | 555 | 556 | 7,000 | 556 |
| 2010-12-21 | 556 | 558 | 555 | 558 | 3,000 | 558 |
| 2010-12-20 | 562 | 562 | 555 | 556 | 9,000 | 556 |
| 2010-12-16 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2010-12-15 | 563 | 563 | 553 | 562 | 6,000 | 562 |
| 2010-12-14 | 553 | 558 | 553 | 555 | 10,000 | 555 |
| 2010-12-13 | 560 | 563 | 560 | 563 | 4,000 | 563 |
| 2010-12-10 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-12-09 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-12-07 | 550 | 555 | 550 | 555 | 9,000 | 555 |
| 2010-12-06 | 549 | 549 | 542 | 542 | 4,000 | 542 |
| 2010-12-03 | 549 | 549 | 529 | 537 | 10,000 | 537 |
| 2010-12-02 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2010-11-30 | 537 | 537 | 510 | 510 | 5,000 | 510 |
| 2010-11-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-11-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2010-11-25 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2010-11-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-11-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2010-11-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2010-11-18 | 520 | 524 | 520 | 524 | 3,000 | 524 |
| 2010-11-16 | 520 | 525 | 520 | 524 | 3,000 | 524 |
| 2010-11-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-11-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2010-11-10 | 500 | 510 | 500 | 500 | 5,000 | 500 |
| 2010-11-09 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2010-11-05 | 492 | 500 | 492 | 500 | 2,000 | 500 |
| 2010-11-04 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2010-11-02 | 503 | 503 | 502 | 502 | 2,000 | 502 |
| 2010-10-29 | 511 | 511 | 511 | 511 | 6,000 | 511 |
| 2010-10-27 | 502 | 502 | 477 | 477 | 9,000 | 477 |
| 2010-10-26 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2010-10-21 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 2010-10-20 | 524 | 524 | 520 | 520 | 3,000 | 520 |
| 2010-10-18 | 515 | 525 | 515 | 525 | 3,000 | 525 |
| 2010-10-13 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2010-10-12 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2010-10-08 | 539 | 545 | 539 | 545 | 4,000 | 545 |
| 2010-10-06 | 555 | 555 | 526 | 536 | 18,000 | 536 |
| 2010-10-04 | 555 | 560 | 555 | 560 | 3,000 | 560 |
| 2010-09-30 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2010-09-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2010-09-24 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2010-09-22 | 540 | 547 | 540 | 547 | 5,000 | 547 |
| 2010-09-21 | 552 | 560 | 551 | 560 | 5,000 | 560 |
| 2010-09-17 | 550 | 550 | 540 | 550 | 9,000 | 550 |
| 2010-09-16 | 530 | 549 | 526 | 549 | 13,000 | 549 |
| 2010-09-15 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2010-09-14 | 529 | 529 | 525 | 525 | 3,000 | 525 |
| 2010-09-10 | 529 | 532 | 529 | 532 | 6,000 | 532 |
| 2010-09-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2010-09-08 | 505 | 523 | 505 | 523 | 7,000 | 523 |
| 2010-09-07 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2010-09-06 | 513 | 524 | 513 | 524 | 5,000 | 524 |
| 2010-09-03 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2010-09-02 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2010-09-01 | 498 | 500 | 498 | 500 | 4,000 | 500 |
| 2010-08-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2010-08-30 | 483 | 491 | 483 | 490 | 4,000 | 490 |
| 2010-08-26 | 468 | 468 | 466 | 467 | 13,000 | 467 |
| 2010-08-25 | 471 | 472 | 471 | 472 | 3,000 | 472 |
| 2010-08-24 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2010-08-23 | 511 | 511 | 470 | 476 | 23,000 | 476 |
| 2010-08-20 | 500 | 501 | 500 | 501 | 7,000 | 501 |
| 2010-08-19 | 500 | 518 | 500 | 518 | 6,000 | 518 |
| 2010-08-18 | 500 | 500 | 490 | 500 | 11,000 | 500 |
| 2010-08-17 | 499 | 500 | 499 | 500 | 9,000 | 500 |
| 2010-08-16 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 2010-08-13 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 2010-08-12 | 499 | 500 | 487 | 500 | 23,000 | 500 |
| 2010-08-11 | 484 | 510 | 484 | 490 | 43,000 | 490 |
| 2010-08-10 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2010-08-09 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2010-08-04 | 444 | 460 | 444 | 460 | 2,000 | 460 |
| 2010-08-03 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2010-07-30 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 2010-07-29 | 430 | 442 | 430 | 442 | 2,000 | 442 |
| 2010-07-28 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-07-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-07-26 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2010-07-22 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2010-07-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2010-07-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-07-12 | 424 | 432 | 424 | 432 | 3,000 | 432 |
| 2010-07-07 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 2010-07-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-07-05 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2010-07-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-07-01 | 436 | 436 | 430 | 430 | 6,000 | 430 |
| 2010-06-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2010-06-29 | 450 | 450 | 433 | 435 | 10,000 | 435 |
| 2010-06-28 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-06-25 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2010-06-24 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2010-06-23 | 464 | 464 | 455 | 455 | 3,000 | 455 |
| 2010-06-22 | 464 | 464 | 464 | 464 | 5,000 | 464 |
| 2010-06-21 | 464 | 464 | 464 | 464 | 2,000 | 464 |
| 2010-06-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-06-17 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2010-06-16 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2010-06-15 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2010-06-14 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2010-06-07 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2010-06-03 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2010-06-02 | 450 | 450 | 446 | 446 | 5,000 | 446 |
| 2010-06-01 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2010-05-31 | 443 | 443 | 435 | 435 | 7,000 | 435 |
| 2010-05-28 | 425 | 445 | 425 | 445 | 12,000 | 445 |
| 2010-05-27 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-05-25 | 420 | 420 | 400 | 405 | 18,000 | 405 |
| 2010-05-24 | 423 | 423 | 420 | 420 | 9,000 | 420 |
| 2010-05-21 | 430 | 430 | 422 | 424 | 5,000 | 424 |
| 2010-05-20 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2010-05-18 | 466 | 470 | 430 | 438 | 38,000 | 438 |
| 2010-05-17 | 468 | 478 | 450 | 463 | 44,000 | 463 |
| 2010-05-14 | 525 | 545 | 525 | 532 | 9,000 | 532 |
| 2010-05-13 | 515 | 530 | 515 | 530 | 27,000 | 530 |
| 2010-05-12 | 515 | 522 | 515 | 515 | 5,000 | 515 |
| 2010-05-11 | 520 | 520 | 505 | 505 | 11,000 | 505 |
| 2010-05-10 | 518 | 525 | 518 | 525 | 3,000 | 525 |
| 2010-05-07 | 495 | 495 | 490 | 490 | 6,000 | 490 |
| 2010-05-06 | 500 | 518 | 490 | 515 | 16,000 | 515 |
| 2010-04-30 | 516 | 520 | 510 | 520 | 46,000 | 520 |
| 2010-04-28 | 491 | 510 | 491 | 497 | 59,000 | 497 |
| 2010-04-27 | 472 | 478 | 471 | 478 | 12,000 | 478 |
| 2010-04-26 | 484 | 485 | 462 | 470 | 97,000 | 470 |
| 2010-04-23 | 485 | 490 | 478 | 478 | 60,000 | 478 |
| 2010-04-22 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2010-04-21 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2010-04-20 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2010-04-19 | 470 | 470 | 469 | 469 | 2,000 | 469 |
| 2010-04-16 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2010-04-15 | 450 | 460 | 448 | 460 | 10,000 | 460 |
| 2010-04-14 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2010-04-13 | 480 | 480 | 457 | 457 | 4,000 | 457 |
| 2010-04-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2010-04-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2010-04-08 | 458 | 465 | 458 | 465 | 10,000 | 465 |
| 2010-04-07 | 454 | 455 | 454 | 455 | 4,000 | 455 |
| 2010-04-06 | 443 | 443 | 441 | 441 | 5,000 | 441 |
| 2010-04-05 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2010-04-02 | 452 | 453 | 452 | 453 | 6,000 | 453 |
| 2010-04-01 | 436 | 444 | 436 | 444 | 2,000 | 444 |
| 2010-03-31 | 442 | 450 | 442 | 450 | 11,000 | 450 |
| 2010-03-30 | 440 | 445 | 433 | 445 | 13,000 | 445 |
| 2010-03-29 | 438 | 441 | 434 | 441 | 4,000 | 441 |
| 2010-03-26 | 445 | 445 | 439 | 440 | 3,000 | 440 |
| 2010-03-25 | 445 | 445 | 435 | 435 | 3,000 | 435 |
| 2010-03-24 | 447 | 448 | 447 | 448 | 3,000 | 448 |
| 2010-03-23 | 442 | 445 | 441 | 443 | 13,000 | 443 |
| 2010-03-19 | 453 | 453 | 442 | 442 | 10,000 | 442 |
| 2010-03-18 | 449 | 449 | 441 | 445 | 11,000 | 445 |
| 2010-03-17 | 436 | 458 | 436 | 445 | 16,000 | 445 |
| 2010-03-16 | 434 | 447 | 427 | 432 | 18,000 | 432 |
| 2010-03-15 | 414 | 414 | 404 | 412 | 14,000 | 412 |
| 2010-03-12 | 399 | 400 | 398 | 400 | 5,000 | 400 |
| 2010-03-11 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-03-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-03-09 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2010-03-08 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2010-03-05 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2010-03-04 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2010-03-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2010-03-01 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2010-02-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-02-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2010-02-24 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-02-23 | 386 | 386 | 380 | 380 | 4,000 | 380 |
| 2010-02-22 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2010-02-19 | 384 | 384 | 384 | 384 | 6,000 | 384 |
| 2010-02-18 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2010-02-17 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2010-02-16 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2010-02-15 | 385 | 385 | 379 | 382 | 5,000 | 382 |
| 2010-02-12 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2010-02-10 | 391 | 394 | 382 | 383 | 23,000 | 383 |
| 2010-02-09 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2010-02-08 | 372 | 375 | 372 | 372 | 5,000 | 372 |
| 2010-02-05 | 374 | 374 | 370 | 370 | 2,000 | 370 |
| 2010-02-04 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2010-02-03 | 372 | 373 | 372 | 373 | 2,000 | 373 |
| 2010-02-02 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2010-02-01 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-01-29 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2010-01-28 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2010-01-27 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2010-01-26 | 367 | 367 | 367 | 367 | 7,000 | 367 |
| 2010-01-25 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2010-01-22 | 372 | 372 | 367 | 367 | 2,000 | 367 |
| 2010-01-21 | 365 | 366 | 365 | 366 | 3,000 | 366 |
| 2010-01-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2010-01-19 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-01-18 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2010-01-15 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2010-01-14 | 379 | 379 | 368 | 373 | 5,000 | 373 |
| 2010-01-13 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-01-12 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2010-01-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-01-05 | 380 | 380 | 372 | 372 | 2,000 | 372 |
分割・併合履歴 ： なし
