4115 本州化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 908 | 918 | 907 | 918 | 22,000 | 918 |
| 2014-12-29 | 897 | 903 | 897 | 902 | 31,000 | 902 |
| 2014-12-26 | 893 | 896 | 890 | 890 | 7,000 | 890 |
| 2014-12-25 | 892 | 897 | 890 | 890 | 27,000 | 890 |
| 2014-12-24 | 895 | 895 | 883 | 883 | 12,000 | 883 |
| 2014-12-22 | 897 | 897 | 895 | 895 | 8,000 | 895 |
| 2014-12-19 | 885 | 894 | 885 | 894 | 23,000 | 894 |
| 2014-12-18 | 888 | 888 | 870 | 885 | 18,000 | 885 |
| 2014-12-17 | 850 | 850 | 848 | 848 | 5,000 | 848 |
| 2014-12-16 | 870 | 870 | 840 | 850 | 30,000 | 850 |
| 2014-12-15 | 888 | 899 | 880 | 880 | 17,000 | 880 |
| 2014-12-12 | 857 | 884 | 857 | 881 | 16,000 | 881 |
| 2014-12-11 | 860 | 875 | 860 | 872 | 4,000 | 872 |
| 2014-12-10 | 866 | 866 | 846 | 855 | 11,000 | 855 |
| 2014-12-09 | 886 | 886 | 868 | 868 | 14,000 | 868 |
| 2014-12-08 | 886 | 886 | 871 | 871 | 24,000 | 871 |
| 2014-12-05 | 889 | 895 | 881 | 890 | 10,000 | 890 |
| 2014-12-04 | 899 | 899 | 885 | 889 | 23,000 | 889 |
| 2014-12-03 | 899 | 899 | 889 | 899 | 19,000 | 899 |
| 2014-12-02 | 913 | 913 | 883 | 895 | 17,000 | 895 |
| 2014-12-01 | 893 | 918 | 893 | 898 | 29,000 | 898 |
| 2014-11-28 | 880 | 882 | 880 | 880 | 4,000 | 880 |
| 2014-11-27 | 875 | 885 | 875 | 880 | 7,000 | 880 |
| 2014-11-26 | 875 | 876 | 872 | 872 | 13,000 | 872 |
| 2014-11-25 | 879 | 879 | 871 | 875 | 18,000 | 875 |
| 2014-11-21 | 875 | 890 | 875 | 876 | 8,000 | 876 |
| 2014-11-20 | 873 | 885 | 873 | 875 | 25,000 | 875 |
| 2014-11-19 | 873 | 873 | 870 | 873 | 20,000 | 873 |
| 2014-11-18 | 883 | 909 | 865 | 865 | 69,000 | 865 |
| 2014-11-17 | 860 | 880 | 825 | 866 | 144,000 | 866 |
| 2014-11-14 | 1,069 | 1,070 | 1,055 | 1,070 | 11,000 | 1,070 |
| 2014-11-13 | 1,056 | 1,082 | 1,056 | 1,070 | 10,000 | 1,070 |
| 2014-11-12 | 1,076 | 1,082 | 1,071 | 1,071 | 12,000 | 1,071 |
| 2014-11-11 | 1,098 | 1,105 | 1,076 | 1,081 | 37,000 | 1,081 |
| 2014-11-10 | 1,081 | 1,095 | 1,063 | 1,093 | 59,000 | 1,093 |
| 2014-11-07 | 1,022 | 1,065 | 1,022 | 1,053 | 37,000 | 1,053 |
| 2014-11-06 | 1,005 | 1,060 | 1,005 | 1,011 | 21,000 | 1,011 |
| 2014-11-05 | 990 | 1,010 | 985 | 990 | 21,000 | 990 |
| 2014-11-04 | 1,000 | 1,000 | 975 | 990 | 9,000 | 990 |
| 2014-10-31 | 990 | 990 | 970 | 980 | 17,000 | 980 |
| 2014-10-30 | 998 | 1,010 | 982 | 982 | 11,000 | 982 |
| 2014-10-29 | 990 | 994 | 955 | 969 | 6,000 | 969 |
| 2014-10-28 | 1,000 | 1,000 | 970 | 970 | 6,000 | 970 |
| 2014-10-27 | 986 | 1,010 | 965 | 1,010 | 15,000 | 1,010 |
| 2014-10-24 | 935 | 967 | 935 | 967 | 5,000 | 967 |
| 2014-10-23 | 904 | 935 | 904 | 930 | 14,000 | 930 |
| 2014-10-22 | 900 | 905 | 890 | 895 | 7,000 | 895 |
| 2014-10-21 | 902 | 902 | 900 | 900 | 2,000 | 900 |
| 2014-10-20 | 911 | 920 | 911 | 914 | 4,000 | 914 |
| 2014-10-17 | 915 | 915 | 899 | 899 | 6,000 | 899 |
| 2014-10-16 | 919 | 919 | 910 | 910 | 4,000 | 910 |
| 2014-10-15 | 915 | 920 | 910 | 920 | 5,000 | 920 |
| 2014-10-14 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 2014-10-10 | 935 | 935 | 927 | 929 | 5,000 | 929 |
| 2014-10-09 | 970 | 970 | 940 | 945 | 15,000 | 945 |
| 2014-10-08 | 960 | 977 | 960 | 966 | 4,000 | 966 |
| 2014-10-07 | 990 | 990 | 980 | 980 | 5,000 | 980 |
| 2014-10-06 | 980 | 1,005 | 980 | 1,005 | 5,000 | 1,005 |
| 2014-10-03 | 965 | 980 | 960 | 970 | 11,000 | 970 |
| 2014-10-02 | 1,010 | 1,010 | 980 | 980 | 16,000 | 980 |
| 2014-10-01 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 1,010 |
| 2014-09-30 | 1,030 | 1,030 | 999 | 999 | 10,000 | 999 |
| 2014-09-29 | 1,030 | 1,038 | 1,020 | 1,030 | 18,000 | 1,030 |
| 2014-09-26 | 1,012 | 1,025 | 1,012 | 1,025 | 14,000 | 1,025 |
| 2014-09-25 | 1,009 | 1,030 | 1,006 | 1,022 | 24,000 | 1,022 |
| 2014-09-24 | 1,015 | 1,015 | 996 | 1,015 | 16,000 | 1,015 |
| 2014-09-22 | 1,010 | 1,020 | 991 | 1,015 | 26,000 | 1,015 |
| 2014-09-19 | 987 | 1,011 | 984 | 996 | 29,000 | 996 |
| 2014-09-18 | 980 | 1,010 | 972 | 972 | 42,000 | 972 |
| 2014-09-17 | 990 | 996 | 966 | 966 | 22,000 | 966 |
| 2014-09-16 | 920 | 989 | 920 | 977 | 42,000 | 977 |
| 2014-09-12 | 905 | 906 | 895 | 906 | 8,000 | 906 |
| 2014-09-11 | 910 | 920 | 910 | 911 | 5,000 | 911 |
| 2014-09-10 | 895 | 905 | 895 | 901 | 9,000 | 901 |
| 2014-09-09 | 915 | 926 | 902 | 905 | 59,000 | 905 |
| 2014-09-08 | 885 | 900 | 870 | 900 | 8,000 | 900 |
| 2014-09-05 | 910 | 910 | 895 | 895 | 12,000 | 895 |
| 2014-09-04 | 911 | 920 | 907 | 920 | 4,000 | 920 |
| 2014-09-03 | 939 | 940 | 918 | 918 | 21,000 | 918 |
| 2014-09-02 | 930 | 940 | 925 | 939 | 24,000 | 939 |
| 2014-09-01 | 907 | 930 | 907 | 930 | 15,000 | 930 |
| 2014-08-29 | 925 | 925 | 901 | 919 | 16,000 | 919 |
| 2014-08-28 | 890 | 925 | 890 | 925 | 13,000 | 925 |
| 2014-08-27 | 881 | 881 | 881 | 881 | 3,000 | 881 |
| 2014-08-26 | 881 | 881 | 881 | 881 | 4,000 | 881 |
| 2014-08-25 | 889 | 889 | 881 | 881 | 2,000 | 881 |
| 2014-08-22 | 898 | 898 | 880 | 880 | 4,000 | 880 |
| 2014-08-21 | 885 | 899 | 885 | 899 | 2,000 | 899 |
| 2014-08-20 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2014-08-19 | 862 | 887 | 862 | 875 | 7,000 | 875 |
| 2014-08-18 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2014-08-14 | 877 | 877 | 877 | 877 | 1,000 | 877 |
| 2014-08-13 | 853 | 868 | 853 | 868 | 3,000 | 868 |
| 2014-08-12 | 898 | 898 | 868 | 868 | 3,000 | 868 |
| 2014-08-11 | 838 | 900 | 832 | 900 | 20,000 | 900 |
| 2014-08-08 | 815 | 825 | 807 | 822 | 11,000 | 822 |
| 2014-08-07 | 830 | 830 | 823 | 830 | 7,000 | 830 |
| 2014-08-06 | 831 | 831 | 825 | 825 | 7,000 | 825 |
| 2014-08-05 | 870 | 870 | 830 | 830 | 14,000 | 830 |
| 2014-08-04 | 822 | 870 | 822 | 870 | 25,000 | 870 |
| 2014-08-01 | 802 | 819 | 802 | 808 | 6,000 | 808 |
| 2014-07-31 | 815 | 815 | 810 | 812 | 4,000 | 812 |
| 2014-07-30 | 810 | 815 | 810 | 815 | 7,000 | 815 |
| 2014-07-29 | 811 | 822 | 811 | 813 | 8,000 | 813 |
| 2014-07-28 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2014-07-25 | 825 | 825 | 809 | 820 | 15,000 | 820 |
| 2014-07-24 | 823 | 826 | 823 | 823 | 8,000 | 823 |
| 2014-07-23 | 824 | 824 | 820 | 820 | 2,000 | 820 |
| 2014-07-22 | 818 | 825 | 816 | 824 | 10,000 | 824 |
| 2014-07-18 | 822 | 829 | 820 | 825 | 9,000 | 825 |
| 2014-07-17 | 865 | 870 | 835 | 837 | 16,000 | 837 |
| 2014-07-16 | 871 | 871 | 865 | 865 | 4,000 | 865 |
| 2014-07-09 | 871 | 885 | 871 | 885 | 2,000 | 885 |
| 2014-07-08 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 2014-07-07 | 880 | 889 | 877 | 883 | 7,000 | 883 |
| 2014-07-04 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2014-07-03 | 875 | 890 | 875 | 877 | 4,000 | 877 |
| 2014-07-02 | 910 | 910 | 900 | 900 | 2,000 | 900 |
| 2014-07-01 | 880 | 880 | 879 | 880 | 5,000 | 880 |
| 2014-06-30 | 874 | 874 | 860 | 860 | 3,000 | 860 |
| 2014-06-27 | 885 | 890 | 850 | 850 | 9,000 | 850 |
| 2014-06-26 | 890 | 890 | 860 | 885 | 10,000 | 885 |
| 2014-06-25 | 905 | 908 | 890 | 890 | 4,000 | 890 |
| 2014-06-24 | 940 | 940 | 908 | 908 | 3,000 | 908 |
| 2014-06-23 | 878 | 955 | 877 | 930 | 24,000 | 930 |
| 2014-06-20 | 870 | 878 | 855 | 855 | 5,000 | 855 |
| 2014-06-19 | 877 | 878 | 855 | 855 | 10,000 | 855 |
| 2014-06-18 | 830 | 847 | 830 | 847 | 6,000 | 847 |
| 2014-06-17 | 832 | 838 | 830 | 830 | 13,000 | 830 |
| 2014-06-16 | 823 | 830 | 823 | 830 | 10,000 | 830 |
| 2014-06-13 | 815 | 820 | 815 | 820 | 13,000 | 820 |
| 2014-06-12 | 808 | 814 | 808 | 814 | 2,000 | 814 |
| 2014-06-11 | 815 | 818 | 815 | 818 | 3,000 | 818 |
| 2014-06-10 | 819 | 820 | 815 | 815 | 60,000 | 815 |
| 2014-06-09 | 830 | 830 | 810 | 820 | 81,000 | 820 |
| 2014-06-06 | 824 | 825 | 808 | 818 | 16,000 | 818 |
| 2014-06-05 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 2014-06-04 | 780 | 814 | 770 | 795 | 30,000 | 795 |
| 2014-06-03 | 768 | 795 | 768 | 795 | 19,000 | 795 |
| 2014-06-02 | 775 | 776 | 741 | 759 | 9,000 | 759 |
| 2014-05-30 | 760 | 771 | 758 | 770 | 11,000 | 770 |
| 2014-05-29 | 756 | 768 | 756 | 768 | 5,000 | 768 |
| 2014-05-28 | 760 | 760 | 756 | 756 | 2,000 | 756 |
| 2014-05-27 | 766 | 770 | 766 | 770 | 5,000 | 770 |
| 2014-05-26 | 730 | 756 | 730 | 756 | 5,000 | 756 |
| 2014-05-23 | 712 | 721 | 712 | 717 | 12,000 | 717 |
| 2014-05-22 | 717 | 717 | 706 | 706 | 5,000 | 706 |
| 2014-05-20 | 735 | 735 | 726 | 726 | 4,000 | 726 |
| 2014-05-19 | 775 | 775 | 745 | 745 | 7,000 | 745 |
| 2014-05-16 | 790 | 790 | 775 | 775 | 5,000 | 775 |
| 2014-05-15 | 795 | 795 | 740 | 795 | 22,000 | 795 |
| 2014-05-14 | 730 | 780 | 730 | 780 | 65,000 | 780 |
| 2014-05-13 | 710 | 710 | 680 | 680 | 17,000 | 680 |
| 2014-05-12 | 692 | 692 | 683 | 683 | 4,000 | 683 |
| 2014-05-08 | 687 | 687 | 682 | 682 | 3,000 | 682 |
| 2014-05-07 | 683 | 698 | 683 | 687 | 5,000 | 687 |
| 2014-05-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2014-05-01 | 696 | 696 | 690 | 690 | 3,000 | 690 |
| 2014-04-30 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 2014-04-25 | 708 | 708 | 708 | 708 | 3,000 | 708 |
| 2014-04-23 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2014-04-18 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2014-04-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2014-04-15 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2014-04-14 | 696 | 700 | 696 | 700 | 2,000 | 700 |
| 2014-04-11 | 702 | 702 | 697 | 699 | 5,000 | 699 |
| 2014-04-10 | 721 | 721 | 710 | 715 | 6,000 | 715 |
| 2014-04-09 | 731 | 731 | 705 | 708 | 11,000 | 708 |
| 2014-04-08 | 749 | 749 | 725 | 731 | 10,000 | 731 |
| 2014-04-07 | 759 | 759 | 739 | 749 | 10,000 | 749 |
| 2014-04-04 | 765 | 765 | 750 | 750 | 10,000 | 750 |
| 2014-04-03 | 765 | 765 | 765 | 765 | 4,000 | 765 |
| 2014-04-02 | 761 | 765 | 750 | 758 | 21,000 | 758 |
| 2014-04-01 | 755 | 760 | 750 | 754 | 23,000 | 754 |
| 2014-03-31 | 750 | 760 | 740 | 755 | 8,000 | 755 |
| 2014-03-28 | 758 | 758 | 750 | 750 | 7,000 | 750 |
| 2014-03-27 | 730 | 740 | 720 | 740 | 7,000 | 740 |
| 2014-03-26 | 726 | 735 | 726 | 735 | 4,000 | 735 |
| 2014-03-25 | 730 | 730 | 725 | 726 | 6,000 | 726 |
| 2014-03-24 | 730 | 731 | 730 | 730 | 4,000 | 730 |
| 2014-03-20 | 744 | 744 | 715 | 730 | 14,000 | 730 |
| 2014-03-19 | 740 | 753 | 734 | 740 | 12,000 | 740 |
| 2014-03-18 | 740 | 740 | 725 | 740 | 12,000 | 740 |
| 2014-03-17 | 744 | 755 | 740 | 740 | 16,000 | 740 |
| 2014-03-14 | 763 | 768 | 750 | 760 | 27,000 | 760 |
| 2014-03-13 | 749 | 760 | 740 | 760 | 22,000 | 760 |
| 2014-03-12 | 727 | 749 | 727 | 749 | 24,000 | 749 |
| 2014-03-11 | 732 | 733 | 727 | 727 | 4,000 | 727 |
| 2014-03-10 | 725 | 733 | 720 | 733 | 10,000 | 733 |
| 2014-03-07 | 731 | 735 | 725 | 728 | 14,000 | 728 |
| 2014-03-06 | 743 | 743 | 723 | 728 | 14,000 | 728 |
| 2014-03-05 | 702 | 762 | 702 | 732 | 50,000 | 732 |
| 2014-03-04 | 685 | 700 | 685 | 700 | 9,000 | 700 |
| 2014-03-03 | 690 | 709 | 690 | 700 | 19,000 | 700 |
| 2014-02-28 | 681 | 682 | 681 | 682 | 5,000 | 682 |
| 2014-02-27 | 679 | 688 | 679 | 688 | 6,000 | 688 |
| 2014-02-26 | 682 | 689 | 681 | 689 | 8,000 | 689 |
| 2014-02-25 | 676 | 696 | 676 | 696 | 11,000 | 696 |
| 2014-02-24 | 674 | 722 | 674 | 700 | 30,000 | 700 |
| 2014-02-21 | 636 | 644 | 636 | 644 | 7,000 | 644 |
| 2014-02-20 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2014-02-19 | 650 | 660 | 650 | 655 | 4,000 | 655 |
| 2014-02-18 | 639 | 660 | 639 | 660 | 9,000 | 660 |
| 2014-02-17 | 629 | 639 | 629 | 630 | 7,000 | 630 |
| 2014-02-14 | 652 | 652 | 629 | 629 | 14,000 | 629 |
| 2014-02-13 | 649 | 690 | 649 | 661 | 28,000 | 661 |
| 2014-02-12 | 619 | 639 | 619 | 639 | 4,000 | 639 |
| 2014-02-10 | 630 | 630 | 623 | 629 | 4,000 | 629 |
| 2014-02-07 | 617 | 627 | 617 | 627 | 2,000 | 627 |
| 2014-02-06 | 618 | 626 | 618 | 626 | 3,000 | 626 |
| 2014-02-05 | 628 | 628 | 628 | 628 | 7,000 | 628 |
| 2014-02-04 | 637 | 637 | 608 | 628 | 5,000 | 628 |
| 2014-01-30 | 660 | 660 | 648 | 657 | 7,000 | 657 |
| 2014-01-29 | 655 | 662 | 655 | 657 | 7,000 | 657 |
| 2014-01-28 | 640 | 650 | 633 | 650 | 7,000 | 650 |
| 2014-01-27 | 631 | 639 | 630 | 630 | 5,000 | 630 |
| 2014-01-24 | 650 | 657 | 650 | 651 | 6,000 | 651 |
| 2014-01-23 | 660 | 686 | 655 | 658 | 10,000 | 658 |
| 2014-01-22 | 631 | 658 | 630 | 658 | 19,000 | 658 |
| 2014-01-21 | 639 | 639 | 612 | 621 | 21,000 | 621 |
| 2014-01-20 | 616 | 648 | 616 | 640 | 12,000 | 640 |
| 2014-01-17 | 604 | 616 | 604 | 616 | 9,000 | 616 |
| 2014-01-16 | 610 | 618 | 609 | 614 | 10,000 | 614 |
| 2014-01-15 | 618 | 618 | 610 | 610 | 4,000 | 610 |
| 2014-01-14 | 617 | 618 | 617 | 618 | 2,000 | 618 |
| 2014-01-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2014-01-09 | 615 | 615 | 605 | 614 | 7,000 | 614 |
| 2014-01-08 | 605 | 605 | 601 | 601 | 102,000 | 601 |
| 2014-01-07 | 619 | 619 | 614 | 614 | 2,000 | 614 |
| 2014-01-06 | 608 | 608 | 608 | 608 | 2,000 | 608 |
分割・併合履歴 ： なし
