4115 本州化学工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,0101,0201,0101,0205,0001,020
2015-12-299981,0109981,0049,0001,004
2015-12-289889939889934,000993
2015-12-259931,01998999243,000992
2015-12-241,0011,00599399313,000993
2015-12-221,0251,0251,0001,0005,0001,000
2015-12-211,0101,0201,0081,02015,0001,020
2015-12-181,0491,0491,0311,03117,0001,031
2015-12-171,0401,0681,0401,04913,0001,049
2015-12-161,0281,0441,0281,04014,0001,040
2015-12-151,0341,0391,0251,02532,0001,025
2015-12-141,0651,0651,0501,06420,0001,064
2015-12-111,0981,1001,0941,0945,0001,094
2015-12-101,0861,0861,0811,08112,0001,081
2015-12-081,1001,1001,0751,09116,0001,091
2015-12-071,1121,1371,1041,11126,0001,111
2015-12-041,1261,1261,1121,11213,0001,112
2015-12-031,1311,1311,1251,12913,0001,129
2015-12-021,1601,1601,1351,13612,0001,136
2015-12-011,1501,1701,1501,16012,0001,160
2015-11-301,1631,1631,1301,15013,0001,150
2015-11-271,1501,1501,1351,13522,0001,135
2015-11-261,1641,1641,1511,1517,0001,151
2015-11-251,1891,1891,1621,1636,0001,163
2015-11-241,1621,1681,1551,15924,0001,159
2015-11-201,1801,1801,1571,17012,0001,170
2015-11-191,1881,1881,1841,1846,0001,184
2015-11-181,1921,1931,1881,1886,0001,188
2015-11-171,2051,2051,2051,20521,0001,205
2015-11-161,2241,2241,1981,19813,0001,198
2015-11-131,2181,2241,2151,22423,0001,224
2015-11-121,2251,2351,2251,2345,0001,234
2015-11-111,2551,2551,2211,22521,0001,225
2015-11-101,3001,3101,2961,3006,0001,300
2015-11-091,3151,3151,3101,3103,0001,310
2015-11-061,2801,3001,2801,3003,0001,300
2015-11-051,2631,2801,2631,2804,0001,280
2015-11-041,3001,3001,2851,2855,0001,285
2015-11-021,3121,3221,2881,28810,0001,288
2015-10-301,2771,2771,2771,2772,0001,277
2015-10-291,2631,2631,2631,2631,0001,263
2015-10-281,2801,2891,2501,2568,0001,256
2015-10-271,3001,3001,2301,27012,0001,270
2015-10-261,2701,2901,2701,2905,0001,290
2015-10-231,2601,2681,2501,25017,0001,250
2015-10-221,2501,2501,2501,2502,0001,250
2015-10-211,2211,2481,2211,2485,0001,248
2015-10-201,2211,2211,2211,2212,0001,221
2015-10-191,2301,2301,2201,2204,0001,220
2015-10-161,2131,2301,2131,2308,0001,230
2015-10-141,2201,2201,2081,2086,0001,208
2015-10-131,1921,2081,1921,2076,0001,207
2015-10-091,1901,1951,1901,1954,0001,195
2015-10-081,1901,1901,1701,1786,0001,178
2015-10-071,1901,1901,1901,1901,0001,190
2015-10-061,1901,1991,1901,1997,0001,199
2015-10-051,1661,1851,1661,18515,0001,185
2015-10-021,1881,1881,1881,1881,0001,188
2015-10-011,1501,1891,1501,16910,0001,169
2015-09-301,1501,1701,1501,16815,0001,168
2015-09-291,1901,1901,1461,1467,0001,146
2015-09-281,1791,2121,1791,2107,0001,210
2015-09-251,2301,2451,1801,24512,0001,245
2015-09-241,2201,2401,2101,22618,0001,226
2015-09-181,2301,2471,2301,2479,0001,247
2015-09-171,2351,2451,2251,22512,0001,225
2015-09-161,2201,2351,2201,2356,0001,235
2015-09-151,2301,2301,2011,2207,0001,220
2015-09-141,2021,2351,2021,2357,0001,235
2015-09-111,1801,2321,1801,2327,0001,232
2015-09-101,1461,1801,1461,1729,0001,172
2015-09-091,1891,2041,1551,20413,0001,204
2015-09-081,1601,1901,1601,1904,0001,190
2015-09-071,1511,1901,1511,1905,0001,190
2015-09-041,1901,1961,1901,1914,0001,191
2015-09-031,2001,2001,2001,2003,0001,200
2015-09-021,1301,1611,1301,1613,0001,161
2015-09-011,2391,2501,2201,2204,0001,220
2015-08-311,2161,2401,2151,2154,0001,215
2015-08-281,2791,2791,2491,27012,0001,270
2015-08-271,2001,2601,2001,2606,0001,260
2015-08-261,1501,1551,1501,1558,0001,155
2015-08-251,0451,1991,0181,15024,0001,150
2015-08-241,1951,1951,0901,13031,0001,130
2015-08-211,2691,2851,2301,25514,0001,255
2015-08-201,3251,3251,3091,3099,0001,309
2015-08-191,3051,3451,3051,3456,0001,345
2015-08-181,3251,3251,3211,32512,0001,325
2015-08-171,3261,3431,3251,34310,0001,343
2015-08-141,3271,3381,3251,3257,0001,325
2015-08-131,3651,3671,3201,35626,0001,356
2015-08-121,3951,4011,3801,38039,0001,380
2015-08-111,3901,4101,3901,39522,0001,395
2015-08-101,4321,4321,3811,38161,0001,381
2015-08-071,4421,4621,4421,46219,0001,462
2015-08-061,4461,4461,4401,4417,0001,441
2015-08-051,4161,4451,4161,44519,0001,445
2015-08-041,4151,4341,4151,4347,0001,434
2015-08-031,4351,4351,4151,4155,0001,415
2015-07-311,4101,4151,4101,4158,0001,415
2015-07-301,4101,4251,4101,4256,0001,425
2015-07-291,4351,4351,4301,4305,0001,430
2015-07-281,4301,4301,4291,4294,0001,429
2015-07-271,4271,4301,4271,43011,0001,430
2015-07-241,4201,4281,4111,42710,0001,427
2015-07-231,4271,4271,4011,40910,0001,409
2015-07-221,4281,4281,4201,42023,0001,420
2015-07-211,4011,4281,4001,4287,0001,428
2015-07-171,4021,4101,4001,4007,0001,400
2015-07-161,4201,4201,3831,40249,0001,402
2015-07-151,4181,4201,4181,4209,0001,420
2015-07-141,4121,4181,4121,4188,0001,418
2015-07-131,4001,4001,3911,3926,0001,392
2015-07-101,3851,4101,3851,4107,0001,410
2015-07-091,3751,3831,3331,38322,0001,383
2015-07-081,4301,4301,4051,40520,0001,405
2015-07-071,4301,4491,4301,44914,0001,449
2015-07-061,4301,4301,4201,43010,0001,430
2015-07-031,4511,4511,4281,43017,0001,430
2015-07-021,4451,4501,4221,44517,0001,445
2015-07-011,4051,4291,3941,41511,0001,415
2015-06-301,4481,4481,3951,40154,0001,401
2015-06-291,4551,4801,4471,47821,0001,478
2015-06-261,4981,5001,4761,49715,0001,497
2015-06-251,5001,5001,4721,49714,0001,497
2015-06-241,5101,5101,4911,50017,0001,500
2015-06-231,4651,5001,4651,50014,0001,500
2015-06-221,4551,5001,4551,46128,0001,461
2015-06-191,4701,4701,4601,46017,0001,460
2015-06-181,4701,4701,4501,4609,0001,460
2015-06-171,4541,4601,4481,45621,0001,456
2015-06-161,4501,4601,4201,45430,0001,454
2015-06-151,4791,4851,4621,46556,0001,465
2015-06-121,4401,4501,4251,44948,0001,449
2015-06-111,4331,4401,4301,44017,0001,440
2015-06-101,4601,4601,4001,42922,0001,429
2015-06-091,4691,4691,4021,43045,0001,430
2015-06-081,4601,4601,4321,44533,0001,445
2015-06-051,3801,4151,3561,41526,0001,415
2015-06-041,3951,3951,3681,38012,0001,380
2015-06-031,3701,3991,3651,36726,0001,367
2015-06-021,3981,3981,3361,37218,0001,372
2015-06-011,4011,4021,3661,36836,0001,368
2015-05-291,3631,4041,3401,39885,0001,398
2015-05-281,3481,3711,2891,360202,0001,360
2015-05-271,2251,2251,2201,2205,0001,220
2015-05-261,1921,2271,1901,22734,0001,227
2015-05-251,1701,1901,1601,19026,0001,190
2015-05-221,1691,1711,1691,1705,0001,170
2015-05-211,1841,1841,1411,1697,0001,169
2015-05-201,1601,1851,1521,18522,0001,185
2015-05-191,1541,1541,1521,1523,0001,152
2015-05-181,1501,1541,1501,15415,0001,154
2015-05-151,1641,1641,1491,1509,0001,150
2015-05-141,1501,1601,1491,15548,0001,155
2015-05-131,1511,1601,1401,14950,0001,149
2015-05-121,0851,0941,0851,0944,0001,094
2015-05-111,0611,0611,0611,0611,0001,061
2015-05-081,0611,0611,0611,0611,0001,061
2015-05-071,0671,0671,0671,0672,0001,067
2015-05-011,0681,0891,0591,0893,0001,089
2015-04-301,0851,0851,0611,06712,0001,067
2015-04-281,0951,0951,0051,08543,0001,085
2015-04-271,0961,1051,0861,10513,0001,105
2015-04-241,1091,1091,0951,0952,0001,095
2015-04-231,0961,1111,0961,1008,0001,100
2015-04-221,0881,1021,0871,1027,0001,102
2015-04-211,0911,1101,0801,1108,0001,110
2015-04-201,1001,1351,0701,1356,0001,135
2015-04-171,1401,1401,1261,1404,0001,140
2015-04-161,1401,1411,1351,1418,0001,141
2015-04-151,1411,1411,1321,13612,0001,136
2015-04-141,1301,1401,1261,14014,0001,140
2015-04-131,1471,1471,1401,1403,0001,140
2015-04-101,1561,1561,1451,1457,0001,145
2015-04-091,1601,1601,1461,14616,0001,146
2015-04-081,1451,1451,1401,1408,0001,140
2015-04-071,1401,1401,1351,1406,0001,140
2015-04-061,1231,1891,1231,14018,0001,140
2015-04-031,1201,1201,1201,1209,0001,120
2015-04-021,1391,1391,1201,1204,0001,120
2015-04-011,1201,1201,1101,11011,0001,110
2015-03-311,1571,1571,1281,12811,0001,128
2015-03-301,1401,1941,1221,12718,0001,127
2015-03-271,1361,1361,1101,11017,0001,110
2015-03-261,1591,1591,1361,13633,0001,136
2015-03-251,1851,2351,1141,195109,0001,195
2015-03-241,0161,0161,0051,0052,0001,005
2015-03-239981,0189981,0046,0001,004
2015-03-201,0021,0029989984,000998
2015-03-191,0061,0061,0021,0023,0001,002
2015-03-181,0041,0049941,0048,0001,004
2015-03-171,0001,0051,0001,0004,0001,000
2015-03-1699599998599914,000999
2015-03-131,0051,0109991,0048,0001,004
2015-03-121,0091,0091,0091,0091,0001,009
2015-03-091,0091,0099949947,000994
2015-03-061,0031,0051,0001,00013,0001,000
2015-03-051,0101,0111,0031,0039,0001,003
2015-03-049951,0109951,0098,0001,009
2015-03-031,0181,0181,0031,0036,0001,003
2015-03-021,0301,0301,0041,00429,0001,004
2015-02-279919949919946,000994
2015-02-261,0111,01199799710,000997
2015-02-259971,0129971,0124,0001,012
2015-02-241,0011,0019959976,000997
2015-02-231,0001,0061,0001,0054,0001,005
2015-02-201,0101,0101,0001,0005,0001,000
2015-02-199841,0209841,02020,0001,020
2015-02-1897998997998911,000989
2015-02-179809949709949,000994
2015-02-1697597596197510,000975
2015-02-139761,01097698019,000980
2015-02-129701,03597099157,000991
2015-02-109199299189298,000929
2015-02-0991791987591921,000919
2015-02-069149149069068,000906
2015-02-059249309249293,000929
2015-02-049129239129239,000923
2015-02-039399399399391,000939
2015-02-029289289289283,000928
2015-01-309159299159298,000929
2015-01-299319319309302,000930
2015-01-289219309209304,000930
2015-01-279279349219257,000925
2015-01-2693094092392810,000928
2015-01-239489539489533,000953
2015-01-229299449299443,000944
2015-01-209499509309307,000930
2015-01-199209209199195,000919
2015-01-169199199049199,000919
2015-01-159159209159196,000919
2015-01-1491491891491510,000915
2015-01-1389591489191411,000914
2015-01-0991891889589512,000895
2015-01-088969188969184,000918
2015-01-078928958808954,000895
2015-01-0691491489189211,000892
2015-01-0591892191692112,000921

分割・併合履歴 : なし