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 |
---|---|---|---|---|---|---|
2017-12-29 | 1,366 | 1,390 | 1,354 | 1,390 | 14,500 | 1,390 |
2017-12-28 | 1,370 | 1,377 | 1,330 | 1,361 | 20,600 | 1,361 |
2017-12-27 | 1,329 | 1,400 | 1,329 | 1,366 | 11,000 | 1,366 |
2017-12-26 | 1,350 | 1,350 | 1,326 | 1,340 | 17,700 | 1,340 |
2017-12-25 | 1,328 | 1,355 | 1,328 | 1,350 | 8,400 | 1,350 |
2017-12-22 | 1,341 | 1,355 | 1,332 | 1,332 | 8,100 | 1,332 |
2017-12-21 | 1,308 | 1,363 | 1,300 | 1,345 | 37,700 | 1,345 |
2017-12-20 | 1,276 | 1,305 | 1,276 | 1,299 | 16,600 | 1,299 |
2017-12-19 | 1,304 | 1,316 | 1,288 | 1,292 | 8,200 | 1,292 |
2017-12-18 | 1,300 | 1,319 | 1,282 | 1,316 | 32,000 | 1,316 |
2017-12-15 | 1,290 | 1,308 | 1,284 | 1,294 | 22,600 | 1,294 |
2017-12-14 | 1,269 | 1,288 | 1,267 | 1,285 | 7,700 | 1,285 |
2017-12-13 | 1,290 | 1,290 | 1,268 | 1,268 | 10,300 | 1,268 |
2017-12-12 | 1,291 | 1,299 | 1,282 | 1,290 | 11,500 | 1,290 |
2017-12-11 | 1,279 | 1,294 | 1,277 | 1,291 | 9,200 | 1,291 |
2017-12-08 | 1,282 | 1,282 | 1,260 | 1,275 | 9,100 | 1,275 |
2017-12-07 | 1,270 | 1,284 | 1,251 | 1,276 | 12,600 | 1,276 |
2017-12-06 | 1,271 | 1,276 | 1,263 | 1,269 | 17,700 | 1,269 |
2017-12-05 | 1,262 | 1,276 | 1,260 | 1,271 | 12,000 | 1,271 |
2017-12-04 | 1,300 | 1,303 | 1,262 | 1,282 | 27,500 | 1,282 |
2017-12-01 | 1,300 | 1,310 | 1,270 | 1,278 | 18,300 | 1,278 |
2017-11-30 | 1,289 | 1,297 | 1,263 | 1,270 | 14,600 | 1,270 |
2017-11-29 | 1,249 | 1,294 | 1,249 | 1,289 | 27,200 | 1,289 |
2017-11-28 | 1,300 | 1,300 | 1,220 | 1,248 | 44,200 | 1,248 |
2017-11-27 | 1,304 | 1,309 | 1,276 | 1,279 | 17,800 | 1,279 |
2017-11-24 | 1,294 | 1,336 | 1,291 | 1,306 | 23,700 | 1,306 |
2017-11-22 | 1,298 | 1,314 | 1,284 | 1,313 | 19,700 | 1,313 |
2017-11-21 | 1,299 | 1,310 | 1,288 | 1,289 | 14,800 | 1,289 |
2017-11-20 | 1,320 | 1,320 | 1,275 | 1,299 | 30,100 | 1,299 |
2017-11-17 | 1,329 | 1,329 | 1,270 | 1,292 | 39,500 | 1,292 |
2017-11-16 | 1,222 | 1,337 | 1,220 | 1,300 | 97,800 | 1,300 |
2017-11-15 | 1,245 | 1,295 | 1,180 | 1,217 | 297,600 | 1,217 |
2017-11-13 | 1,365 | 1,400 | 1,365 | 1,400 | 58,300 | 1,400 |
2017-11-10 | 1,329 | 1,360 | 1,314 | 1,357 | 28,200 | 1,357 |
2017-11-09 | 1,399 | 1,399 | 1,271 | 1,339 | 48,600 | 1,339 |
2017-11-08 | 1,360 | 1,399 | 1,351 | 1,399 | 26,800 | 1,399 |
2017-11-07 | 1,359 | 1,370 | 1,350 | 1,370 | 18,400 | 1,370 |
2017-11-06 | 1,360 | 1,360 | 1,341 | 1,359 | 17,500 | 1,359 |
2017-11-02 | 1,369 | 1,369 | 1,360 | 1,366 | 10,400 | 1,366 |
2017-11-01 | 1,365 | 1,383 | 1,356 | 1,369 | 16,000 | 1,369 |
2017-10-31 | 1,386 | 1,388 | 1,357 | 1,370 | 11,000 | 1,370 |
2017-10-30 | 1,380 | 1,385 | 1,346 | 1,382 | 31,900 | 1,382 |
2017-10-27 | 1,350 | 1,374 | 1,350 | 1,368 | 12,600 | 1,368 |
2017-10-26 | 1,327 | 1,355 | 1,321 | 1,348 | 7,900 | 1,348 |
2017-10-25 | 1,355 | 1,370 | 1,338 | 1,338 | 13,500 | 1,338 |
2017-10-24 | 1,364 | 1,364 | 1,328 | 1,356 | 21,600 | 1,356 |
2017-10-23 | 1,359 | 1,380 | 1,325 | 1,360 | 21,400 | 1,360 |
2017-10-20 | 1,264 | 1,350 | 1,263 | 1,337 | 32,600 | 1,337 |
2017-10-19 | 1,311 | 1,329 | 1,272 | 1,282 | 34,400 | 1,282 |
2017-10-18 | 1,338 | 1,378 | 1,301 | 1,319 | 47,400 | 1,319 |
2017-10-17 | 1,323 | 1,359 | 1,320 | 1,336 | 27,900 | 1,336 |
2017-10-16 | 1,338 | 1,338 | 1,318 | 1,328 | 10,400 | 1,328 |
2017-10-13 | 1,340 | 1,345 | 1,316 | 1,321 | 14,900 | 1,321 |
2017-10-12 | 1,332 | 1,353 | 1,325 | 1,340 | 27,200 | 1,340 |
2017-10-11 | 1,320 | 1,336 | 1,315 | 1,329 | 15,800 | 1,329 |
2017-10-10 | 1,337 | 1,350 | 1,328 | 1,335 | 17,100 | 1,335 |
2017-10-06 | 1,300 | 1,339 | 1,300 | 1,331 | 11,900 | 1,331 |
2017-10-05 | 1,299 | 1,309 | 1,295 | 1,298 | 20,600 | 1,298 |
2017-10-04 | 1,325 | 1,334 | 1,295 | 1,301 | 24,800 | 1,301 |
2017-10-03 | 1,350 | 1,380 | 1,320 | 1,322 | 33,100 | 1,322 |
2017-10-02 | 1,334 | 1,388 | 1,329 | 1,369 | 32,400 | 1,369 |
2017-09-29 | 1,340 | 1,340 | 1,311 | 1,324 | 9,600 | 1,324 |
2017-09-28 | 1,350 | 1,350 | 1,326 | 1,334 | 26,200 | 1,334 |
2017-09-27 | 1,280 | 1,357 | 1,280 | 1,340 | 41,100 | 1,340 |
2017-09-26 | 1,303 | 1,303 | 1,255 | 1,283 | 18,700 | 1,283 |
2017-09-25 | 1,283 | 1,314 | 1,283 | 1,303 | 19,000 | 1,303 |
2017-09-22 | 1,294 | 1,317 | 1,261 | 1,281 | 27,200 | 1,281 |
2017-09-21 | 1,345 | 1,355 | 1,314 | 1,317 | 27,800 | 1,317 |
2017-09-20 | 1,373 | 1,380 | 1,230 | 1,317 | 53,700 | 1,317 |
2017-09-19 | 1,362 | 1,430 | 1,351 | 1,380 | 105,200 | 1,380 |
2017-09-15 | 1,220 | 1,325 | 1,220 | 1,321 | 98,500 | 1,321 |
2017-09-14 | 1,200 | 1,209 | 1,171 | 1,178 | 23,900 | 1,178 |
2017-09-13 | 1,205 | 1,218 | 1,205 | 1,217 | 8,600 | 1,217 |
2017-09-12 | 1,229 | 1,240 | 1,199 | 1,204 | 17,100 | 1,204 |
2017-09-11 | 1,190 | 1,220 | 1,190 | 1,208 | 13,400 | 1,208 |
2017-09-08 | 1,186 | 1,191 | 1,164 | 1,188 | 4,300 | 1,188 |
2017-09-07 | 1,200 | 1,262 | 1,188 | 1,201 | 30,000 | 1,201 |
2017-09-06 | 1,130 | 1,187 | 1,126 | 1,170 | 32,700 | 1,170 |
2017-09-05 | 1,216 | 1,235 | 1,112 | 1,127 | 47,300 | 1,127 |
2017-09-04 | 1,269 | 1,275 | 1,205 | 1,205 | 32,400 | 1,205 |
2017-09-01 | 1,300 | 1,300 | 1,235 | 1,299 | 21,600 | 1,299 |
2017-08-31 | 1,289 | 1,330 | 1,281 | 1,303 | 22,900 | 1,303 |
2017-08-30 | 1,323 | 1,338 | 1,243 | 1,280 | 53,600 | 1,280 |
2017-08-29 | 1,255 | 1,328 | 1,255 | 1,325 | 40,900 | 1,325 |
2017-08-28 | 1,220 | 1,270 | 1,220 | 1,270 | 46,900 | 1,270 |
2017-08-25 | 1,177 | 1,220 | 1,176 | 1,220 | 26,700 | 1,220 |
2017-08-24 | 1,178 | 1,178 | 1,150 | 1,175 | 13,900 | 1,175 |
2017-08-23 | 1,172 | 1,188 | 1,172 | 1,180 | 15,600 | 1,180 |
2017-08-22 | 1,182 | 1,190 | 1,171 | 1,171 | 25,000 | 1,171 |
2017-08-21 | 1,150 | 1,190 | 1,150 | 1,190 | 42,300 | 1,190 |
2017-08-18 | 1,124 | 1,158 | 1,120 | 1,148 | 14,200 | 1,148 |
2017-08-17 | 1,157 | 1,157 | 1,130 | 1,142 | 24,000 | 1,142 |
2017-08-16 | 1,154 | 1,160 | 1,142 | 1,142 | 21,100 | 1,142 |
2017-08-15 | 1,135 | 1,170 | 1,112 | 1,168 | 20,100 | 1,168 |
2017-08-14 | 1,130 | 1,140 | 1,101 | 1,135 | 14,100 | 1,135 |
2017-08-10 | 1,146 | 1,147 | 1,107 | 1,130 | 25,900 | 1,130 |
2017-08-09 | 1,150 | 1,155 | 1,091 | 1,149 | 123,100 | 1,149 |
2017-08-08 | 1,000 | 1,001 | 981 | 1,000 | 8,000 | 1,000 |
2017-08-07 | 1,003 | 1,006 | 995 | 998 | 7,000 | 998 |
2017-08-04 | 1,004 | 1,006 | 996 | 1,003 | 3,400 | 1,003 |
2017-08-03 | 992 | 1,004 | 992 | 1,004 | 3,200 | 1,004 |
2017-08-02 | 993 | 1,007 | 990 | 1,003 | 17,700 | 1,003 |
2017-08-01 | 1,000 | 1,000 | 971 | 987 | 6,400 | 987 |
2017-07-31 | 1,000 | 1,000 | 973 | 1,000 | 10,000 | 1,000 |
2017-07-28 | 1,004 | 1,006 | 989 | 1,000 | 13,600 | 1,000 |
2017-07-27 | 1,000 | 1,001 | 989 | 1,001 | 6,500 | 1,001 |
2017-07-26 | 1,001 | 1,001 | 977 | 1,000 | 14,100 | 1,000 |
2017-07-25 | 998 | 999 | 998 | 999 | 2,000 | 999 |
2017-07-24 | 1,000 | 1,001 | 987 | 997 | 8,800 | 997 |
2017-07-21 | 989 | 1,007 | 988 | 1,001 | 17,000 | 1,001 |
2017-07-20 | 987 | 995 | 975 | 989 | 12,700 | 989 |
2017-07-19 | 977 | 988 | 977 | 987 | 3,500 | 987 |
2017-07-18 | 974 | 985 | 966 | 985 | 17,300 | 985 |
2017-07-14 | 976 | 976 | 968 | 974 | 2,300 | 974 |
2017-07-13 | 965 | 975 | 964 | 975 | 5,700 | 975 |
2017-07-12 | 965 | 965 | 960 | 960 | 5,100 | 960 |
2017-07-11 | 933 | 965 | 933 | 965 | 9,600 | 965 |
2017-07-10 | 941 | 941 | 930 | 940 | 13,800 | 940 |
2017-07-07 | 933 | 940 | 918 | 919 | 10,900 | 919 |
2017-07-06 | 909 | 930 | 905 | 930 | 14,000 | 930 |
2017-07-05 | 900 | 910 | 900 | 910 | 12,500 | 910 |
2017-07-04 | 906 | 907 | 898 | 902 | 4,300 | 902 |
2017-07-03 | 900 | 902 | 891 | 895 | 7,400 | 895 |
2017-06-30 | 898 | 898 | 887 | 895 | 6,800 | 895 |
2017-06-29 | 895 | 899 | 893 | 895 | 7,500 | 895 |
2017-06-28 | 893 | 894 | 892 | 892 | 2,100 | 892 |
2017-06-27 | 892 | 899 | 892 | 899 | 1,200 | 899 |
2017-06-26 | 895 | 900 | 890 | 890 | 2,700 | 890 |
2017-06-23 | 900 | 900 | 886 | 889 | 6,700 | 889 |
2017-06-22 | 900 | 900 | 891 | 900 | 4,300 | 900 |
2017-06-21 | 899 | 900 | 893 | 900 | 3,700 | 900 |
2017-06-20 | 897 | 901 | 885 | 885 | 11,700 | 885 |
2017-06-19 | 900 | 909 | 887 | 888 | 10,000 | 888 |
2017-06-16 | 901 | 901 | 895 | 895 | 3,900 | 895 |
2017-06-15 | 915 | 915 | 901 | 901 | 3,100 | 901 |
2017-06-14 | 913 | 913 | 902 | 902 | 3,800 | 902 |
2017-06-13 | 915 | 915 | 896 | 898 | 2,700 | 898 |
2017-06-12 | 890 | 915 | 890 | 909 | 14,400 | 909 |
2017-06-09 | 885 | 892 | 880 | 890 | 7,400 | 890 |
2017-06-08 | 873 | 886 | 870 | 878 | 5,900 | 878 |
2017-06-07 | 876 | 876 | 868 | 870 | 5,800 | 870 |
2017-06-06 | 865 | 892 | 865 | 876 | 9,600 | 876 |
2017-06-05 | 855 | 865 | 855 | 865 | 7,400 | 865 |
2017-06-02 | 858 | 865 | 850 | 855 | 9,400 | 855 |
2017-06-01 | 853 | 857 | 850 | 850 | 4,200 | 850 |
2017-05-31 | 856 | 856 | 849 | 853 | 1,700 | 853 |
2017-05-30 | 851 | 855 | 847 | 850 | 12,200 | 850 |
2017-05-29 | 840 | 850 | 835 | 850 | 19,700 | 850 |
2017-05-26 | 840 | 845 | 840 | 842 | 2,900 | 842 |
2017-05-25 | 849 | 850 | 833 | 840 | 5,600 | 840 |
2017-05-24 | 827 | 836 | 822 | 830 | 4,100 | 830 |
2017-05-23 | 841 | 841 | 820 | 820 | 6,800 | 820 |
2017-05-22 | 815 | 826 | 815 | 824 | 1,900 | 824 |
2017-05-19 | 810 | 815 | 806 | 807 | 4,600 | 807 |
2017-05-18 | 820 | 820 | 806 | 808 | 6,600 | 808 |
2017-05-17 | 834 | 839 | 830 | 830 | 3,200 | 830 |
2017-05-16 | 846 | 846 | 833 | 834 | 4,000 | 834 |
2017-05-15 | 839 | 848 | 827 | 848 | 9,000 | 848 |
2017-05-12 | 840 | 842 | 835 | 839 | 5,500 | 839 |
2017-05-11 | 834 | 839 | 826 | 830 | 3,800 | 830 |
2017-05-10 | 829 | 839 | 821 | 834 | 3,900 | 834 |
2017-05-09 | 825 | 831 | 825 | 829 | 1,500 | 829 |
2017-05-08 | 836 | 842 | 828 | 831 | 5,700 | 831 |
2017-05-02 | 824 | 824 | 820 | 820 | 1,400 | 820 |
2017-05-01 | 809 | 830 | 809 | 824 | 13,100 | 824 |
2017-04-28 | 800 | 807 | 796 | 807 | 2,500 | 807 |
2017-04-27 | 789 | 800 | 786 | 800 | 2,000 | 800 |
2017-04-26 | 786 | 810 | 779 | 780 | 12,600 | 780 |
2017-04-25 | 764 | 779 | 764 | 779 | 4,600 | 779 |
2017-04-24 | 760 | 773 | 760 | 768 | 4,500 | 768 |
2017-04-21 | 770 | 771 | 752 | 753 | 7,600 | 753 |
2017-04-20 | 776 | 776 | 760 | 770 | 5,100 | 770 |
2017-04-19 | 772 | 777 | 772 | 776 | 1,600 | 776 |
2017-04-18 | 765 | 769 | 758 | 769 | 1,400 | 769 |
2017-04-17 | 751 | 767 | 751 | 759 | 2,800 | 759 |
2017-04-14 | 755 | 763 | 752 | 752 | 2,400 | 752 |
2017-04-13 | 755 | 765 | 752 | 763 | 2,400 | 763 |
2017-04-12 | 775 | 775 | 756 | 770 | 4,700 | 770 |
2017-04-11 | 770 | 780 | 769 | 780 | 2,800 | 780 |
2017-04-10 | 769 | 770 | 766 | 767 | 2,900 | 767 |
2017-04-07 | 761 | 775 | 756 | 772 | 3,100 | 772 |
2017-04-06 | 784 | 789 | 759 | 761 | 8,400 | 761 |
2017-04-05 | 790 | 791 | 777 | 780 | 5,200 | 780 |
2017-04-04 | 808 | 808 | 790 | 790 | 11,100 | 790 |
2017-04-03 | 817 | 821 | 790 | 803 | 4,700 | 803 |
2017-03-31 | 827 | 834 | 815 | 823 | 5,700 | 823 |
2017-03-30 | 841 | 841 | 826 | 835 | 2,300 | 835 |
2017-03-29 | 824 | 839 | 819 | 833 | 2,200 | 833 |
2017-03-28 | 845 | 849 | 835 | 835 | 1,600 | 835 |
2017-03-27 | 833 | 845 | 833 | 841 | 2,900 | 841 |
2017-03-24 | 815 | 837 | 815 | 833 | 3,500 | 833 |
2017-03-23 | 825 | 832 | 808 | 809 | 3,500 | 809 |
2017-03-22 | 828 | 828 | 825 | 825 | 1,500 | 825 |
2017-03-21 | 830 | 843 | 829 | 833 | 8,000 | 833 |
2017-03-17 | 852 | 853 | 825 | 825 | 7,600 | 825 |
2017-03-16 | 847 | 857 | 846 | 850 | 2,000 | 850 |
2017-03-15 | 850 | 854 | 850 | 850 | 3,200 | 850 |
2017-03-14 | 852 | 860 | 852 | 859 | 1,600 | 859 |
2017-03-13 | 867 | 871 | 843 | 864 | 7,000 | 864 |
2017-03-10 | 870 | 870 | 860 | 865 | 3,000 | 865 |
2017-03-09 | 874 | 874 | 862 | 871 | 800 | 871 |
2017-03-08 | 873 | 874 | 868 | 874 | 1,400 | 874 |
2017-03-07 | 873 | 873 | 867 | 867 | 2,700 | 867 |
2017-03-06 | 860 | 873 | 860 | 873 | 3,900 | 873 |
2017-03-03 | 872 | 872 | 860 | 860 | 3,000 | 860 |
2017-03-02 | 864 | 872 | 855 | 867 | 7,100 | 867 |
2017-03-01 | 853 | 858 | 849 | 857 | 6,700 | 857 |
2017-02-28 | 850 | 853 | 840 | 853 | 15,700 | 853 |
2017-02-27 | 849 | 849 | 840 | 847 | 4,400 | 847 |
2017-02-24 | 842 | 847 | 838 | 847 | 3,000 | 847 |
2017-02-23 | 830 | 842 | 830 | 840 | 4,500 | 840 |
2017-02-22 | 836 | 839 | 835 | 838 | 2,100 | 838 |
2017-02-21 | 830 | 830 | 826 | 830 | 1,600 | 830 |
2017-02-20 | 828 | 837 | 828 | 830 | 2,200 | 830 |
2017-02-17 | 824 | 832 | 824 | 828 | 2,600 | 828 |
2017-02-16 | 830 | 830 | 824 | 824 | 5,700 | 824 |
2017-02-15 | 831 | 843 | 822 | 824 | 17,700 | 824 |
2017-02-14 | 805 | 830 | 805 | 818 | 19,800 | 818 |
2017-02-13 | 801 | 801 | 786 | 795 | 2,800 | 795 |
2017-02-10 | 789 | 789 | 785 | 785 | 4,500 | 785 |
2017-02-09 | 774 | 792 | 774 | 779 | 1,500 | 779 |
2017-02-08 | 793 | 793 | 774 | 774 | 3,000 | 774 |
2017-02-07 | 791 | 791 | 785 | 785 | 1,800 | 785 |
2017-02-06 | 791 | 792 | 790 | 792 | 600 | 792 |
2017-02-03 | 805 | 805 | 791 | 791 | 3,200 | 791 |
2017-02-02 | 806 | 806 | 796 | 796 | 2,500 | 796 |
2017-02-01 | 800 | 800 | 793 | 793 | 5,000 | 793 |
2017-01-31 | 807 | 813 | 802 | 806 | 2,900 | 806 |
2017-01-30 | 815 | 815 | 807 | 814 | 2,400 | 814 |
2017-01-27 | 810 | 815 | 803 | 815 | 7,600 | 815 |
2017-01-26 | 794 | 810 | 790 | 807 | 6,000 | 807 |
2017-01-25 | 806 | 806 | 778 | 794 | 3,100 | 794 |
2017-01-24 | 777 | 779 | 774 | 775 | 2,100 | 775 |
2017-01-23 | 767 | 779 | 767 | 776 | 2,100 | 776 |
2017-01-20 | 766 | 767 | 766 | 767 | 400 | 767 |
2017-01-19 | 766 | 770 | 765 | 767 | 6,600 | 767 |
2017-01-18 | 768 | 771 | 750 | 769 | 7,600 | 769 |
2017-01-17 | 781 | 785 | 770 | 771 | 8,200 | 771 |
2017-01-16 | 785 | 797 | 785 | 789 | 9,000 | 789 |
2017-01-13 | 795 | 795 | 786 | 791 | 3,800 | 791 |
2017-01-12 | 802 | 806 | 791 | 795 | 9,300 | 795 |
2017-01-11 | 809 | 811 | 802 | 802 | 5,400 | 802 |
2017-01-10 | 811 | 816 | 811 | 812 | 4,800 | 812 |
2017-01-06 | 811 | 816 | 811 | 811 | 3,300 | 811 |
2017-01-05 | 817 | 817 | 806 | 811 | 3,100 | 811 |
2017-01-04 | 803 | 829 | 802 | 819 | 8,400 | 819 |
分割・併合履歴 : なし