4115 本州化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	522	522	521	522	6,000	522
2011-12-29	507	512	507	512	5,000	512
2011-12-26	511	527	511	527	3,000	527
2011-12-21	485	485	477	485	5,000	485
2011-12-20	475	475	475	475	1,000	475
2011-12-19	491	491	490	490	5,000	490
2011-12-16	499	500	499	500	6,000	500
2011-12-15	505	506	501	501	9,000	501
2011-12-14	514	514	511	511	2,000	511
2011-12-13	520	520	512	512	2,000	512
2011-12-05	524	534	524	534	3,000	534
2011-12-02	514	514	514	514	1,000	514
2011-12-01	514	514	514	514	1,000	514
2011-11-30	524	524	524	524	2,000	524
2011-11-24	515	519	515	519	2,000	519
2011-11-22	505	515	505	515	11,000	515
2011-11-17	505	525	505	525	4,000	525
2011-11-16	494	500	494	500	4,000	500
2011-11-14	491	497	491	497	2,000	497
2011-11-11	491	491	491	491	1,000	491
2011-11-10	500	500	495	495	2,000	495
2011-11-07	510	510	510	510	1,000	510
2011-11-04	510	510	510	510	1,000	510
2011-11-02	491	500	491	500	4,000	500
2011-11-01	501	501	501	501	1,000	501
2011-10-31	507	507	505	505	3,000	505
2011-10-28	510	510	510	510	2,000	510
2011-10-27	499	499	499	499	1,000	499
2011-10-26	494	494	494	494	1,000	494
2011-10-19	510	510	510	510	1,000	510
2011-10-18	510	510	510	510	1,000	510
2011-10-14	508	508	508	508	1,000	508
2011-10-13	500	500	500	500	1,000	500
2011-10-12	499	500	499	500	2,000	500
2011-10-11	491	491	491	491	1,000	491
2011-10-07	491	491	491	491	1,000	491
2011-10-06	501	501	501	501	1,000	501
2011-10-03	525	525	525	525	1,000	525
2011-09-30	535	535	535	535	2,000	535
2011-09-28	525	526	525	525	3,000	525
2011-09-22	516	530	516	525	7,000	525
2011-09-21	546	546	546	546	1,000	546
2011-09-20	551	551	551	551	1,000	551
2011-09-16	562	562	562	562	2,000	562
2011-09-14	572	572	562	562	5,000	562
2011-09-09	590	590	590	590	1,000	590
2011-09-08	580	590	580	590	2,000	590
2011-09-01	591	591	584	584	3,000	584
2011-08-31	597	597	597	597	1,000	597
2011-08-30	590	590	590	590	1,000	590
2011-08-29	592	593	592	593	4,000	593
2011-08-26	605	605	592	592	5,000	592
2011-08-25	609	609	609	609	1,000	609
2011-08-15	619	619	619	619	1,000	619
2011-08-12	619	619	619	619	1,000	619
2011-08-11	591	609	591	609	3,000	609
2011-08-10	610	610	607	607	11,000	607
2011-08-09	609	609	609	609	2,000	609
2011-08-08	610	619	610	619	2,000	619
2011-08-04	609	620	609	620	5,000	620
2011-08-03	599	609	599	609	3,000	609
2011-08-02	619	619	579	589	12,000	589
2011-07-29	649	649	649	649	2,000	649
2011-07-28	649	649	649	649	1,000	649
2011-07-27	650	650	650	650	2,000	650
2011-07-25	650	650	650	650	1,000	650
2011-07-22	647	647	646	646	2,000	646
2011-07-21	646	646	646	646	1,000	646
2011-07-20	641	642	641	642	2,000	642
2011-07-19	651	651	641	641	2,000	641
2011-07-15	660	660	660	660	1,000	660
2011-07-14	682	682	682	682	1,000	682
2011-07-13	692	692	692	692	3,000	692
2011-07-11	694	694	694	694	3,000	694
2011-07-08	695	695	692	692	2,000	692
2011-07-07	695	695	695	695	1,000	695
2011-07-05	685	685	685	685	1,000	685
2011-07-01	646	675	645	675	5,000	675
2011-06-29	655	655	655	655	1,000	655
2011-06-28	650	650	650	650	1,000	650
2011-06-20	650	650	650	650	1,000	650
2011-06-17	650	650	650	650	2,000	650
2011-06-16	661	661	651	651	2,000	651
2011-06-15	670	680	670	680	3,000	680
2011-06-14	635	680	635	680	4,000	680
2011-06-13	635	635	635	635	2,000	635
2011-06-10	634	635	634	635	2,000	635
2011-06-09	617	617	617	617	1,000	617
2011-06-07	615	622	611	622	4,000	622
2011-06-06	610	630	610	620	10,000	620
2011-06-03	620	620	620	620	2,000	620
2011-06-02	620	620	620	620	3,000	620
2011-06-01	624	624	621	621	3,000	621
2011-05-31	630	630	630	630	1,000	630
2011-05-30	644	644	644	644	2,000	644
2011-05-27	638	638	638	638	1,000	638
2011-05-26	648	648	648	648	1,000	648
2011-05-20	648	648	648	648	1,000	648
2011-05-18	640	650	640	650	2,000	650
2011-05-16	613	645	613	640	9,000	640
2011-05-13	600	600	600	600	1,000	600
2011-05-12	589	599	589	599	3,000	599
2011-05-11	607	607	580	600	7,000	600
2011-05-10	579	611	577	611	12,000	611
2011-05-09	580	585	580	585	5,000	585
2011-05-06	590	590	585	590	4,000	590
2011-05-02	591	591	590	590	3,000	590
2011-04-28	590	590	585	585	5,000	585
2011-04-27	591	591	580	590	7,000	590
2011-04-26	597	597	595	595	4,000	595
2011-04-25	598	601	598	601	3,000	601
2011-04-22	614	614	601	601	5,000	601
2011-04-21	620	620	611	618	5,000	618
2011-04-20	611	620	610	620	4,000	620
2011-04-19	611	611	610	610	3,000	610
2011-04-18	611	618	608	618	4,000	618
2011-04-15	615	615	611	611	3,000	611
2011-04-14	615	625	615	625	3,000	625
2011-04-12	619	625	615	615	8,000	615
2011-04-08	595	620	583	620	7,000	620
2011-04-07	600	600	600	600	6,000	600
2011-04-06	620	620	620	620	1,000	620
2011-04-05	620	623	614	623	5,000	623
2011-04-04	620	620	620	620	1,000	620
2011-04-01	620	620	620	620	1,000	620
2011-03-31	610	610	610	610	1,000	610
2011-03-29	609	609	595	600	4,000	600
2011-03-28	600	620	600	610	4,000	610
2011-03-25	630	630	602	602	8,000	602
2011-03-24	630	630	630	630	1,000	630
2011-03-23	636	636	636	636	1,000	636
2011-03-22	636	636	636	636	3,000	636
2011-03-18	550	583	550	576	9,000	576
2011-03-17	550	550	510	550	15,000	550
2011-03-16	550	550	525	550	9,000	550
2011-03-15	599	599	510	510	15,000	510
2011-03-14	616	616	561	561	30,000	561
2011-03-11	711	711	711	711	1,000	711
2011-03-10	715	715	700	715	7,000	715
2011-03-09	735	735	735	735	1,000	735
2011-03-08	740	740	740	740	2,000	740
2011-03-04	721	735	721	735	2,000	735
2011-03-02	721	721	717	717	2,000	717
2011-03-01	750	750	750	750	1,000	750
2011-02-28	720	733	720	733	9,000	733
2011-02-25	707	707	707	707	2,000	707
2011-02-24	721	721	720	720	2,000	720
2011-02-23	742	742	742	742	1,000	742
2011-02-22	760	760	742	742	4,000	742
2011-02-21	793	793	770	770	4,000	770
2011-02-18	795	795	794	795	3,000	795
2011-02-17	800	810	740	800	20,000	800
2011-02-16	800	804	795	800	24,000	800
2011-02-15	770	805	770	800	34,000	800
2011-02-14	750	785	740	770	32,000	770
2011-02-10	702	770	697	770	34,000	770
2011-02-09	704	712	690	690	28,000	690
2011-02-08	614	614	614	614	2,000	614
2011-02-07	600	615	600	611	4,000	611
2011-02-03	600	600	600	600	2,000	600
2011-02-02	600	600	600	600	4,000	600
2011-02-01	615	615	606	606	4,000	606
2011-01-31	618	619	605	605	11,000	605
2011-01-28	608	610	602	610	10,000	610
2011-01-27	600	600	600	600	3,000	600
2011-01-26	600	600	600	600	5,000	600
2011-01-25	590	595	590	595	2,000	595
2011-01-24	590	590	590	590	3,000	590
2011-01-21	600	600	590	597	4,000	597
2011-01-20	600	600	600	600	3,000	600
2011-01-19	600	600	590	599	3,000	599
2011-01-18	580	600	580	600	4,000	600
2011-01-17	585	585	585	585	1,000	585
2011-01-14	575	588	575	585	8,000	585
2011-01-13	571	571	565	565	8,000	565
2011-01-11	580	590	580	580	5,000	580
2011-01-07	590	590	590	590	3,000	590
2011-01-06	550	550	550	550	3,000	550
2011-01-05	537	544	537	544	2,000	544

分割・併合履歴：なし