4115 本州化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	440	440	439	440	6,000	440
2012-12-27	438	440	431	435	18,000	435
2012-12-26	435	436	430	430	19,000	430
2012-12-25	432	432	432	432	5,000	432
2012-12-21	440	440	431	432	11,000	432
2012-12-20	442	442	437	437	12,000	437
2012-12-19	443	443	441	442	3,000	442
2012-12-18	442	442	437	438	8,000	438
2012-12-17	443	443	440	440	6,000	440
2012-12-14	445	445	442	443	6,000	443
2012-12-13	443	445	443	445	26,000	445
2012-12-11	449	449	447	449	8,000	449
2012-12-10	443	443	443	443	1,000	443
2012-12-07	445	446	440	440	20,000	440
2012-12-06	444	451	441	441	20,000	441
2012-12-05	443	443	432	432	7,000	432
2012-12-04	437	437	435	435	3,000	435
2012-12-03	438	446	438	446	2,000	446
2012-11-30	419	437	419	430	9,000	430
2012-11-29	420	428	420	420	12,000	420
2012-11-28	414	414	414	414	1,000	414
2012-11-22	398	398	398	398	1,000	398
2012-11-21	396	396	396	396	1,000	396
2012-11-20	396	396	396	396	1,000	396
2012-11-19	398	398	398	398	1,000	398
2012-11-15	398	398	398	398	1,000	398
2012-11-14	390	390	390	390	1,000	390
2012-11-09	404	404	404	404	1,000	404
2012-11-08	400	400	398	398	3,000	398
2012-11-07	402	402	401	401	2,000	401
2012-10-30	400	400	400	400	2,000	400
2012-10-26	394	394	394	394	3,000	394
2012-10-25	402	402	402	402	1,000	402
2012-10-23	405	405	405	405	2,000	405
2012-10-22	394	395	394	395	3,000	395
2012-10-19	402	402	402	402	1,000	402
2012-10-18	397	397	397	397	3,000	397
2012-10-17	401	401	401	401	1,000	401
2012-10-16	405	405	400	400	6,000	400
2012-10-09	410	410	410	410	1,000	410
2012-10-01	410	410	410	410	1,000	410
2012-09-28	415	415	411	411	2,000	411
2012-09-27	410	417	410	417	2,000	417
2012-09-26	411	412	410	410	5,000	410
2012-09-25	418	418	418	418	1,000	418
2012-09-21	410	410	410	410	1,000	410
2012-09-19	414	414	404	404	5,000	404
2012-09-18	410	410	410	410	2,000	410
2012-09-05	412	412	410	410	2,000	410
2012-09-03	420	420	420	420	1,000	420
2012-08-30	436	436	436	436	2,000	436
2012-08-29	423	423	423	423	1,000	423
2012-08-23	415	415	415	415	1,000	415
2012-08-22	419	419	419	419	2,000	419
2012-08-20	412	412	412	412	3,000	412
2012-08-14	420	420	420	420	1,000	420
2012-08-13	420	420	420	420	1,000	420
2012-08-09	425	425	425	425	1,000	425
2012-08-07	436	436	436	436	3,000	436
2012-08-01	420	420	420	420	1,000	420
2012-07-30	439	439	439	439	3,000	439
2012-07-27	415	415	415	415	1,000	415
2012-07-26	409	409	409	409	1,000	409
2012-07-24	409	409	409	409	2,000	409
2012-07-19	415	420	415	420	4,000	420
2012-07-17	425	425	420	420	3,000	420
2012-07-11	445	445	445	445	1,000	445
2012-07-05	450	450	439	445	3,000	445
2012-07-03	439	455	439	455	2,000	455
2012-07-02	433	433	433	433	1,000	433
2012-06-29	423	423	423	423	2,000	423
2012-06-22	415	415	415	415	2,000	415
2012-06-21	419	419	419	419	1,000	419
2012-06-19	427	427	427	427	1,000	427
2012-06-15	405	421	405	421	3,000	421
2012-06-12	412	412	412	412	1,000	412
2012-06-07	401	410	401	410	6,000	410
2012-06-06	401	401	399	399	2,000	399
2012-06-05	397	409	397	409	6,000	409
2012-06-04	415	415	405	405	3,000	405
2012-05-31	423	423	423	423	1,000	423
2012-05-30	433	433	420	430	9,000	430
2012-05-29	417	417	417	417	3,000	417
2012-05-28	433	433	433	433	1,000	433
2012-05-22	427	432	427	432	2,000	432
2012-05-21	416	416	415	415	2,000	415
2012-05-18	450	450	420	420	12,000	420
2012-05-16	462	465	462	465	2,000	465
2012-05-15	484	484	484	484	4,000	484
2012-05-14	485	485	485	485	2,000	485
2012-05-10	492	492	492	492	3,000	492
2012-05-07	497	497	497	497	1,000	497
2012-05-02	498	498	497	497	4,000	497
2012-05-01	490	490	485	485	2,000	485
2012-04-27	497	497	490	490	7,000	490
2012-04-26	510	514	509	514	3,000	514
2012-04-25	497	497	497	497	2,000	497
2012-04-24	518	518	515	515	4,000	515
2012-04-18	515	515	515	515	2,000	515
2012-04-16	518	518	518	518	3,000	518
2012-04-13	515	515	503	503	3,000	503
2012-04-11	505	505	505	505	1,000	505
2012-04-10	505	505	505	505	1,000	505
2012-04-05	514	514	511	511	2,000	511
2012-04-04	513	513	512	512	2,000	512
2012-03-30	508	520	508	520	6,000	520
2012-03-29	525	525	515	515	7,000	515
2012-03-28	525	530	522	525	22,000	525
2012-03-27	575	575	575	575	2,000	575
2012-03-26	570	575	570	575	2,000	575
2012-03-23	560	564	560	564	8,000	564
2012-03-22	580	580	580	580	1,000	580
2012-03-21	580	580	580	580	3,000	580
2012-03-19	580	580	580	580	1,000	580
2012-03-14	575	575	575	575	1,000	575
2012-03-09	575	575	575	575	2,000	575
2012-03-07	570	570	570	570	3,000	570
2012-03-06	560	560	560	560	1,000	560
2012-03-05	551	551	551	551	1,000	551
2012-03-02	570	570	570	570	1,000	570
2012-02-29	563	563	546	563	5,000	563
2012-02-28	562	562	552	552	2,000	552
2012-02-27	552	560	552	560	9,000	560
2012-02-24	545	555	545	550	3,000	550
2012-02-23	529	539	529	539	12,000	539
2012-02-22	530	530	530	530	1,000	530
2012-02-20	530	530	529	529	22,000	529
2012-02-17	522	529	522	525	9,000	525
2012-02-16	522	522	522	522	1,000	522
2012-02-15	512	512	512	512	1,000	512
2012-02-14	520	520	520	520	1,000	520
2012-02-10	520	520	520	520	7,000	520
2012-02-09	525	525	525	525	1,000	525
2012-02-08	520	522	520	522	2,000	522
2012-02-07	519	519	518	518	3,000	518
2012-02-06	510	519	510	519	3,000	519
2012-02-02	515	515	515	515	2,000	515
2012-01-31	515	515	515	515	1,000	515
2012-01-27	510	510	510	510	3,000	510
2012-01-26	520	520	520	520	3,000	520
2012-01-25	525	525	525	525	1,000	525
2012-01-24	505	505	505	505	1,000	505
2012-01-20	496	497	496	497	4,000	497
2012-01-18	502	502	498	498	2,000	498
2012-01-13	500	512	500	512	3,000	512
2012-01-06	507	508	507	508	2,000	508
2012-01-05	512	512	512	512	1,000	512
2012-01-04	522	522	512	512	3,000	512

分割・併合履歴：なし