4115 本州化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,3661,3901,3541,39014,5001,390
2017-12-281,3701,3771,3301,36120,6001,361
2017-12-271,3291,4001,3291,36611,0001,366
2017-12-261,3501,3501,3261,34017,7001,340
2017-12-251,3281,3551,3281,3508,4001,350
2017-12-221,3411,3551,3321,3328,1001,332
2017-12-211,3081,3631,3001,34537,7001,345
2017-12-201,2761,3051,2761,29916,6001,299
2017-12-191,3041,3161,2881,2928,2001,292
2017-12-181,3001,3191,2821,31632,0001,316
2017-12-151,2901,3081,2841,29422,6001,294
2017-12-141,2691,2881,2671,2857,7001,285
2017-12-131,2901,2901,2681,26810,3001,268
2017-12-121,2911,2991,2821,29011,5001,290
2017-12-111,2791,2941,2771,2919,2001,291
2017-12-081,2821,2821,2601,2759,1001,275
2017-12-071,2701,2841,2511,27612,6001,276
2017-12-061,2711,2761,2631,26917,7001,269
2017-12-051,2621,2761,2601,27112,0001,271
2017-12-041,3001,3031,2621,28227,5001,282
2017-12-011,3001,3101,2701,27818,3001,278
2017-11-301,2891,2971,2631,27014,6001,270
2017-11-291,2491,2941,2491,28927,2001,289
2017-11-281,3001,3001,2201,24844,2001,248
2017-11-271,3041,3091,2761,27917,8001,279
2017-11-241,2941,3361,2911,30623,7001,306
2017-11-221,2981,3141,2841,31319,7001,313
2017-11-211,2991,3101,2881,28914,8001,289
2017-11-201,3201,3201,2751,29930,1001,299
2017-11-171,3291,3291,2701,29239,5001,292
2017-11-161,2221,3371,2201,30097,8001,300
2017-11-151,2451,2951,1801,217297,6001,217
2017-11-131,3651,4001,3651,40058,3001,400
2017-11-101,3291,3601,3141,35728,2001,357
2017-11-091,3991,3991,2711,33948,6001,339
2017-11-081,3601,3991,3511,39926,8001,399
2017-11-071,3591,3701,3501,37018,4001,370
2017-11-061,3601,3601,3411,35917,5001,359
2017-11-021,3691,3691,3601,36610,4001,366
2017-11-011,3651,3831,3561,36916,0001,369
2017-10-311,3861,3881,3571,37011,0001,370
2017-10-301,3801,3851,3461,38231,9001,382
2017-10-271,3501,3741,3501,36812,6001,368
2017-10-261,3271,3551,3211,3487,9001,348
2017-10-251,3551,3701,3381,33813,5001,338
2017-10-241,3641,3641,3281,35621,6001,356
2017-10-231,3591,3801,3251,36021,4001,360
2017-10-201,2641,3501,2631,33732,6001,337
2017-10-191,3111,3291,2721,28234,4001,282
2017-10-181,3381,3781,3011,31947,4001,319
2017-10-171,3231,3591,3201,33627,9001,336
2017-10-161,3381,3381,3181,32810,4001,328
2017-10-131,3401,3451,3161,32114,9001,321
2017-10-121,3321,3531,3251,34027,2001,340
2017-10-111,3201,3361,3151,32915,8001,329
2017-10-101,3371,3501,3281,33517,1001,335
2017-10-061,3001,3391,3001,33111,9001,331
2017-10-051,2991,3091,2951,29820,6001,298
2017-10-041,3251,3341,2951,30124,8001,301
2017-10-031,3501,3801,3201,32233,1001,322
2017-10-021,3341,3881,3291,36932,4001,369
2017-09-291,3401,3401,3111,3249,6001,324
2017-09-281,3501,3501,3261,33426,2001,334
2017-09-271,2801,3571,2801,34041,1001,340
2017-09-261,3031,3031,2551,28318,7001,283
2017-09-251,2831,3141,2831,30319,0001,303
2017-09-221,2941,3171,2611,28127,2001,281
2017-09-211,3451,3551,3141,31727,8001,317
2017-09-201,3731,3801,2301,31753,7001,317
2017-09-191,3621,4301,3511,380105,2001,380
2017-09-151,2201,3251,2201,32198,5001,321
2017-09-141,2001,2091,1711,17823,9001,178
2017-09-131,2051,2181,2051,2178,6001,217
2017-09-121,2291,2401,1991,20417,1001,204
2017-09-111,1901,2201,1901,20813,4001,208
2017-09-081,1861,1911,1641,1884,3001,188
2017-09-071,2001,2621,1881,20130,0001,201
2017-09-061,1301,1871,1261,17032,7001,170
2017-09-051,2161,2351,1121,12747,3001,127
2017-09-041,2691,2751,2051,20532,4001,205
2017-09-011,3001,3001,2351,29921,6001,299
2017-08-311,2891,3301,2811,30322,9001,303
2017-08-301,3231,3381,2431,28053,6001,280
2017-08-291,2551,3281,2551,32540,9001,325
2017-08-281,2201,2701,2201,27046,9001,270
2017-08-251,1771,2201,1761,22026,7001,220
2017-08-241,1781,1781,1501,17513,9001,175
2017-08-231,1721,1881,1721,18015,6001,180
2017-08-221,1821,1901,1711,17125,0001,171
2017-08-211,1501,1901,1501,19042,3001,190
2017-08-181,1241,1581,1201,14814,2001,148
2017-08-171,1571,1571,1301,14224,0001,142
2017-08-161,1541,1601,1421,14221,1001,142
2017-08-151,1351,1701,1121,16820,1001,168
2017-08-141,1301,1401,1011,13514,1001,135
2017-08-101,1461,1471,1071,13025,9001,130
2017-08-091,1501,1551,0911,149123,1001,149
2017-08-081,0001,0019811,0008,0001,000
2017-08-071,0031,0069959987,000998
2017-08-041,0041,0069961,0033,4001,003
2017-08-039921,0049921,0043,2001,004
2017-08-029931,0079901,00317,7001,003
2017-08-011,0001,0009719876,400987
2017-07-311,0001,0009731,00010,0001,000
2017-07-281,0041,0069891,00013,6001,000
2017-07-271,0001,0019891,0016,5001,001
2017-07-261,0011,0019771,00014,1001,000
2017-07-259989999989992,000999
2017-07-241,0001,0019879978,800997
2017-07-219891,0079881,00117,0001,001
2017-07-2098799597598912,700989
2017-07-199779889779873,500987
2017-07-1897498596698517,300985
2017-07-149769769689742,300974
2017-07-139659759649755,700975
2017-07-129659659609605,100960
2017-07-119339659339659,600965
2017-07-1094194193094013,800940
2017-07-0793394091891910,900919
2017-07-0690993090593014,000930
2017-07-0590091090091012,500910
2017-07-049069078989024,300902
2017-07-039009028918957,400895
2017-06-308988988878956,800895
2017-06-298958998938957,500895
2017-06-288938948928922,100892
2017-06-278928998928991,200899
2017-06-268959008908902,700890
2017-06-239009008868896,700889
2017-06-229009008919004,300900
2017-06-218999008939003,700900
2017-06-2089790188588511,700885
2017-06-1990090988788810,000888
2017-06-169019018958953,900895
2017-06-159159159019013,100901
2017-06-149139139029023,800902
2017-06-139159158968982,700898
2017-06-1289091589090914,400909
2017-06-098858928808907,400890
2017-06-088738868708785,900878
2017-06-078768768688705,800870
2017-06-068658928658769,600876
2017-06-058558658558657,400865
2017-06-028588658508559,400855
2017-06-018538578508504,200850
2017-05-318568568498531,700853
2017-05-3085185584785012,200850
2017-05-2984085083585019,700850
2017-05-268408458408422,900842
2017-05-258498508338405,600840
2017-05-248278368228304,100830
2017-05-238418418208206,800820
2017-05-228158268158241,900824
2017-05-198108158068074,600807
2017-05-188208208068086,600808
2017-05-178348398308303,200830
2017-05-168468468338344,000834
2017-05-158398488278489,000848
2017-05-128408428358395,500839
2017-05-118348398268303,800830
2017-05-108298398218343,900834
2017-05-098258318258291,500829
2017-05-088368428288315,700831
2017-05-028248248208201,400820
2017-05-0180983080982413,100824
2017-04-288008077968072,500807
2017-04-277898007868002,000800
2017-04-2678681077978012,600780
2017-04-257647797647794,600779
2017-04-247607737607684,500768
2017-04-217707717527537,600753
2017-04-207767767607705,100770
2017-04-197727777727761,600776
2017-04-187657697587691,400769
2017-04-177517677517592,800759
2017-04-147557637527522,400752
2017-04-137557657527632,400763
2017-04-127757757567704,700770
2017-04-117707807697802,800780
2017-04-107697707667672,900767
2017-04-077617757567723,100772
2017-04-067847897597618,400761
2017-04-057907917777805,200780
2017-04-0480880879079011,100790
2017-04-038178217908034,700803
2017-03-318278348158235,700823
2017-03-308418418268352,300835
2017-03-298248398198332,200833
2017-03-288458498358351,600835
2017-03-278338458338412,900841
2017-03-248158378158333,500833
2017-03-238258328088093,500809
2017-03-228288288258251,500825
2017-03-218308438298338,000833
2017-03-178528538258257,600825
2017-03-168478578468502,000850
2017-03-158508548508503,200850
2017-03-148528608528591,600859
2017-03-138678718438647,000864
2017-03-108708708608653,000865
2017-03-09874874862871800871
2017-03-088738748688741,400874
2017-03-078738738678672,700867
2017-03-068608738608733,900873
2017-03-038728728608603,000860
2017-03-028648728558677,100867
2017-03-018538588498576,700857
2017-02-2885085384085315,700853
2017-02-278498498408474,400847
2017-02-248428478388473,000847
2017-02-238308428308404,500840
2017-02-228368398358382,100838
2017-02-218308308268301,600830
2017-02-208288378288302,200830
2017-02-178248328248282,600828
2017-02-168308308248245,700824
2017-02-1583184382282417,700824
2017-02-1480583080581819,800818
2017-02-138018017867952,800795
2017-02-107897897857854,500785
2017-02-097747927747791,500779
2017-02-087937937747743,000774
2017-02-077917917857851,800785
2017-02-06791792790792600792
2017-02-038058057917913,200791
2017-02-028068067967962,500796
2017-02-018008007937935,000793
2017-01-318078138028062,900806
2017-01-308158158078142,400814
2017-01-278108158038157,600815
2017-01-267948107908076,000807
2017-01-258068067787943,100794
2017-01-247777797747752,100775
2017-01-237677797677762,100776
2017-01-20766767766767400767
2017-01-197667707657676,600767
2017-01-187687717507697,600769
2017-01-177817857707718,200771
2017-01-167857977857899,000789
2017-01-137957957867913,800791
2017-01-128028067917959,300795
2017-01-118098118028025,400802
2017-01-108118168118124,800812
2017-01-068118168118113,300811
2017-01-058178178068113,100811
2017-01-048038298028198,400819

分割・併合履歴 : なし