4115 本州化学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,195	1,195	1,190	1,190	1,700	1,190
2018-12-27	1,177	1,184	1,160	1,168	3,600	1,168
2018-12-26	1,141	1,170	1,135	1,170	5,600	1,170
2018-12-25	1,151	1,151	1,140	1,140	17,800	1,140
2018-12-21	1,145	1,160	1,135	1,160	11,800	1,160
2018-12-20	1,159	1,163	1,145	1,145	10,000	1,145
2018-12-19	1,145	1,159	1,141	1,159	1,300	1,159
2018-12-18	1,155	1,163	1,141	1,145	10,300	1,145
2018-12-17	1,162	1,180	1,162	1,163	1,600	1,163
2018-12-14	1,177	1,177	1,161	1,166	1,600	1,166
2018-12-13	1,158	1,188	1,158	1,183	2,600	1,183
2018-12-12	1,186	1,190	1,158	1,158	400	1,158
2018-12-11	1,172	1,182	1,151	1,156	12,300	1,156
2018-12-10	1,175	1,199	1,165	1,195	4,600	1,195
2018-12-07	1,197	1,201	1,197	1,201	3,900	1,201
2018-12-06	1,191	1,199	1,180	1,184	6,000	1,184
2018-12-05	1,214	1,225	1,180	1,191	11,600	1,191
2018-12-04	1,210	1,211	1,210	1,210	2,800	1,210
2018-12-03	1,209	1,233	1,209	1,219	5,000	1,219
2018-11-30	1,236	1,236	1,230	1,230	1,900	1,230
2018-11-29	1,209	1,225	1,209	1,225	700	1,225
2018-11-28	1,215	1,218	1,215	1,218	200	1,218
2018-11-27	1,208	1,230	1,208	1,225	3,700	1,225
2018-11-26	1,220	1,229	1,199	1,199	5,400	1,199
2018-11-22	1,213	1,217	1,210	1,217	1,100	1,217
2018-11-21	1,231	1,231	1,160	1,205	5,900	1,205
2018-11-20	1,210	1,235	1,175	1,201	2,600	1,201
2018-11-19	1,239	1,239	1,218	1,218	1,400	1,218
2018-11-16	1,250	1,250	1,220	1,240	2,300	1,240
2018-11-15	1,216	1,236	1,211	1,222	7,700	1,222
2018-11-14	1,191	1,270	1,187	1,246	7,900	1,246
2018-11-13	1,244	1,244	1,215	1,215	1,100	1,215
2018-11-12	1,235	1,254	1,235	1,247	1,600	1,247
2018-11-09	1,254	1,254	1,230	1,248	4,500	1,248
2018-11-08	1,240	1,259	1,240	1,255	5,800	1,255
2018-11-07	1,214	1,240	1,214	1,235	19,600	1,235
2018-11-06	1,204	1,210	1,195	1,209	12,100	1,209
2018-11-05	1,190	1,204	1,190	1,204	6,800	1,204
2018-11-02	1,161	1,195	1,161	1,185	6,300	1,185
2018-11-01	1,159	1,174	1,159	1,159	2,200	1,159
2018-10-31	1,162	1,174	1,162	1,171	2,100	1,171
2018-10-30	1,157	1,178	1,139	1,162	9,500	1,162
2018-10-29	1,120	1,148	1,120	1,140	7,600	1,140
2018-10-26	1,125	1,126	1,119	1,120	5,400	1,120
2018-10-25	1,121	1,139	1,111	1,128	15,100	1,128
2018-10-24	1,145	1,145	1,130	1,136	1,500	1,136
2018-10-23	1,124	1,154	1,115	1,125	3,100	1,125
2018-10-22	1,156	1,156	1,121	1,125	3,500	1,125
2018-10-19	-	-	-	1,136	-	1,136
2018-10-18	1,122	1,147	1,121	1,136	3,000	1,136
2018-10-17	1,123	1,158	1,116	1,121	7,100	1,121
2018-10-16	1,121	1,122	1,120	1,120	2,100	1,120
2018-10-15	1,111	1,151	1,110	1,120	8,900	1,120
2018-10-12	1,114	1,114	1,105	1,105	3,100	1,105
2018-10-11	1,130	1,130	1,104	1,106	11,800	1,106
2018-10-10	1,134	1,135	1,131	1,132	1,400	1,132
2018-10-09	1,132	1,142	1,130	1,130	4,000	1,130
2018-10-05	1,140	1,140	1,130	1,130	5,700	1,130
2018-10-04	1,140	1,141	1,139	1,141	1,100	1,141
2018-10-03	1,140	1,140	1,132	1,134	5,900	1,134
2018-10-02	1,143	1,143	1,140	1,140	700	1,140
2018-10-01	1,157	1,157	1,135	1,142	4,300	1,142
2018-09-28	1,163	1,168	1,146	1,150	2,900	1,150
2018-09-27	1,160	1,160	1,130	1,133	8,400	1,133
2018-09-26	1,150	1,155	1,150	1,150	700	1,150
2018-09-25	1,187	1,187	1,136	1,138	3,200	1,138
2018-09-21	1,146	1,146	1,146	1,146	300	1,146
2018-09-20	1,160	1,160	1,130	1,141	4,700	1,141
2018-09-19	1,152	1,176	1,152	1,153	2,100	1,153
2018-09-18	1,133	1,153	1,133	1,141	2,800	1,141
2018-09-14	1,150	1,164	1,142	1,151	4,200	1,151
2018-09-13	1,200	1,200	1,152	1,152	2,500	1,152
2018-09-12	1,167	1,197	1,167	1,170	2,000	1,170
2018-09-11	1,193	1,196	1,186	1,186	800	1,186
2018-09-10	1,169	1,193	1,162	1,193	4,100	1,193
2018-09-07	1,201	1,214	1,183	1,188	5,400	1,188
2018-09-06	1,210	1,211	1,200	1,207	6,600	1,207
2018-09-05	1,201	1,231	1,201	1,210	3,100	1,210
2018-09-04	1,247	1,247	1,234	1,234	4,000	1,234
2018-09-03	1,257	1,258	1,228	1,246	2,400	1,246
2018-08-31	1,221	1,259	1,221	1,252	6,100	1,252
2018-08-30	1,229	1,252	1,220	1,239	30,400	1,239
2018-08-29	1,217	1,225	1,213	1,225	6,300	1,225
2018-08-28	1,219	1,220	1,212	1,217	7,900	1,217
2018-08-27	1,205	1,219	1,204	1,207	4,900	1,207
2018-08-24	1,200	1,215	1,199	1,204	5,700	1,204
2018-08-23	1,185	1,202	1,185	1,196	5,700	1,196
2018-08-22	1,199	1,200	1,182	1,182	3,200	1,182
2018-08-21	1,180	1,191	1,171	1,184	8,600	1,184
2018-08-20	1,183	1,208	1,183	1,189	2,200	1,189
2018-08-17	1,200	1,205	1,176	1,183	2,500	1,183
2018-08-16	1,199	1,208	1,190	1,191	2,800	1,191
2018-08-15	1,200	1,205	1,183	1,200	8,800	1,200
2018-08-14	1,169	1,206	1,169	1,185	3,600	1,185
2018-08-13	1,190	1,217	1,152	1,175	16,100	1,175
2018-08-10	1,210	1,213	1,185	1,190	6,100	1,190
2018-08-09	1,198	1,210	1,185	1,208	10,200	1,208
2018-08-08	1,219	1,219	1,175	1,183	9,400	1,183
2018-08-07	1,160	1,201	1,160	1,197	16,100	1,197
2018-08-06	1,172	1,200	1,160	1,160	15,200	1,160
2018-08-03	1,140	1,142	1,129	1,133	4,300	1,133
2018-08-02	1,136	1,138	1,131	1,138	3,900	1,138
2018-08-01	1,137	1,140	1,135	1,135	1,700	1,135
2018-07-31	1,130	1,135	1,130	1,131	1,500	1,131
2018-07-30	1,148	1,148	1,125	1,128	7,900	1,128
2018-07-27	1,121	1,124	1,120	1,124	2,300	1,124
2018-07-26	1,120	1,137	1,120	1,121	2,100	1,121
2018-07-25	1,128	1,128	1,120	1,122	1,500	1,122
2018-07-24	1,120	1,132	1,120	1,120	6,000	1,120
2018-07-23	1,122	1,124	1,120	1,120	3,800	1,120
2018-07-20	1,124	1,124	1,122	1,122	300	1,122
2018-07-19	1,120	1,123	1,120	1,123	200	1,123
2018-07-18	1,123	1,134	1,119	1,119	1,400	1,119
2018-07-17	1,113	1,116	1,113	1,116	900	1,116
2018-07-13	1,116	1,129	1,113	1,120	6,000	1,120
2018-07-12	1,115	1,119	1,110	1,116	5,100	1,116
2018-07-11	1,111	1,115	1,109	1,115	1,700	1,115
2018-07-10	1,129	1,129	1,115	1,115	1,100	1,115
2018-07-09	1,115	1,119	1,075	1,112	3,400	1,112
2018-07-06	1,113	1,127	1,090	1,109	4,500	1,109
2018-07-05	1,131	1,131	1,100	1,110	3,800	1,110
2018-07-04	1,113	1,117	1,090	1,117	1,700	1,117
2018-07-03	1,141	1,141	1,090	1,117	19,300	1,117
2018-07-02	1,142	1,142	1,114	1,132	4,200	1,132
2018-06-29	1,144	1,144	1,100	1,114	4,200	1,114
2018-06-28	1,114	1,129	1,100	1,116	5,800	1,116
2018-06-27	1,111	1,114	1,111	1,114	700	1,114
2018-06-26	1,089	1,113	1,089	1,111	3,300	1,111
2018-06-25	1,130	1,130	1,106	1,119	4,000	1,119
2018-06-22	1,111	1,127	1,106	1,127	9,200	1,127
2018-06-21	1,101	1,136	1,101	1,124	3,200	1,124
2018-06-20	1,110	1,115	1,100	1,115	2,500	1,115
2018-06-19	1,090	1,115	1,090	1,110	5,500	1,110
2018-06-18	1,100	1,115	1,080	1,098	12,000	1,098
2018-06-15	1,148	1,155	1,125	1,125	15,100	1,125
2018-06-14	1,130	1,146	1,121	1,145	3,500	1,145
2018-06-13	1,136	1,137	1,124	1,130	4,100	1,130
2018-06-12	1,145	1,150	1,136	1,136	9,000	1,136
2018-06-11	1,133	1,142	1,129	1,133	6,200	1,133
2018-06-08	1,146	1,146	1,128	1,132	5,700	1,132
2018-06-07	1,118	1,147	1,118	1,147	4,900	1,147
2018-06-06	1,114	1,120	1,108	1,117	7,500	1,117
2018-06-05	1,126	1,129	1,115	1,118	2,900	1,118
2018-06-04	1,117	1,139	1,108	1,123	4,700	1,123
2018-06-01	1,110	1,147	1,091	1,127	7,500	1,127
2018-05-31	1,091	1,113	1,091	1,101	6,600	1,101
2018-05-30	1,121	1,121	1,090	1,091	7,400	1,091
2018-05-29	1,122	1,132	1,122	1,122	5,000	1,122
2018-05-28	1,127	1,133	1,125	1,125	4,600	1,125
2018-05-25	1,134	1,149	1,126	1,139	7,300	1,139
2018-05-24	1,169	1,169	1,136	1,140	5,600	1,140
2018-05-23	1,157	1,160	1,152	1,152	5,900	1,152
2018-05-22	1,174	1,174	1,157	1,160	8,900	1,160
2018-05-21	1,180	1,180	1,152	1,174	2,000	1,174
2018-05-18	1,187	1,187	1,150	1,164	6,100	1,164
2018-05-17	1,157	1,168	1,150	1,167	13,200	1,167
2018-05-16	1,150	1,169	1,143	1,148	40,800	1,148
2018-05-15	1,188	1,200	1,170	1,200	14,300	1,200
2018-05-14	1,195	1,199	1,159	1,160	18,300	1,160
2018-05-11	1,165	1,200	1,164	1,185	11,600	1,185
2018-05-10	1,172	1,220	1,162	1,165	15,700	1,165
2018-05-09	1,178	1,187	1,172	1,172	3,800	1,172
2018-05-08	1,185	1,197	1,171	1,180	4,200	1,180
2018-05-07	1,187	1,187	1,169	1,180	13,000	1,180
2018-05-02	1,211	1,211	1,184	1,187	11,100	1,187
2018-05-01	1,192	1,201	1,180	1,183	6,900	1,183
2018-04-27	1,198	1,205	1,181	1,190	5,300	1,190
2018-04-26	1,210	1,223	1,196	1,197	8,300	1,197
2018-04-25	1,225	1,228	1,218	1,218	4,500	1,218
2018-04-24	1,232	1,241	1,224	1,227	6,200	1,227
2018-04-23	1,235	1,252	1,233	1,249	4,800	1,249
2018-04-20	1,225	1,240	1,225	1,228	5,200	1,228
2018-04-19	1,207	1,232	1,207	1,225	5,700	1,225
2018-04-18	1,216	1,230	1,201	1,206	8,300	1,206
2018-04-17	1,230	1,234	1,182	1,193	19,400	1,193
2018-04-16	1,251	1,253	1,228	1,228	13,000	1,228
2018-04-13	1,255	1,260	1,246	1,255	2,900	1,255
2018-04-12	1,251	1,269	1,250	1,255	4,800	1,255
2018-04-11	1,270	1,270	1,250	1,250	2,000	1,250
2018-04-10	1,244	1,265	1,243	1,260	3,300	1,260
2018-04-09	1,275	1,275	1,245	1,245	8,800	1,245
2018-04-06	1,305	1,306	1,275	1,275	11,300	1,275
2018-04-05	1,316	1,318	1,300	1,300	3,900	1,300
2018-04-04	1,334	1,334	1,296	1,315	4,700	1,315
2018-04-03	1,334	1,334	1,314	1,319	1,100	1,319
2018-03-30	1,320	1,320	1,281	1,316	3,800	1,316
2018-03-29	1,329	1,359	1,294	1,315	5,500	1,315
2018-03-28	1,341	1,363	1,330	1,343	1,300	1,343
2018-03-27	1,304	1,360	1,304	1,359	7,000	1,359
2018-03-26	1,287	1,303	1,273	1,288	12,100	1,288
2018-03-23	1,350	1,350	1,306	1,317	7,400	1,317
2018-03-22	1,363	1,387	1,361	1,387	1,400	1,387
2018-03-20	1,350	1,375	1,338	1,363	10,900	1,363
2018-03-19	1,403	1,430	1,340	1,362	14,000	1,362
2018-03-16	1,400	1,409	1,389	1,409	7,000	1,409
2018-03-15	1,380	1,387	1,366	1,371	2,400	1,371
2018-03-14	1,348	1,401	1,348	1,380	8,100	1,380
2018-03-13	1,373	1,373	1,352	1,365	3,500	1,365
2018-03-12	1,321	1,367	1,321	1,348	8,400	1,348
2018-03-09	1,370	1,370	1,342	1,346	2,000	1,346
2018-03-08	1,385	1,385	1,335	1,358	2,100	1,358
2018-03-07	1,379	1,382	1,338	1,375	7,700	1,375
2018-03-06	1,332	1,370	1,316	1,360	17,100	1,360
2018-03-05	1,352	1,358	1,281	1,287	12,400	1,287
2018-03-02	1,352	1,398	1,352	1,364	10,700	1,364
2018-03-01	1,428	1,437	1,403	1,412	11,600	1,412
2018-02-28	1,432	1,432	1,415	1,425	5,100	1,425
2018-02-27	1,434	1,437	1,422	1,427	3,500	1,427
2018-02-26	1,420	1,430	1,402	1,430	6,200	1,430
2018-02-23	1,379	1,419	1,378	1,408	9,300	1,408
2018-02-22	1,364	1,385	1,364	1,380	11,300	1,380
2018-02-21	1,354	1,392	1,354	1,392	6,000	1,392
2018-02-20	1,380	1,380	1,350	1,354	4,500	1,354
2018-02-19	1,321	1,385	1,310	1,377	19,000	1,377
2018-02-16	1,334	1,349	1,287	1,302	27,800	1,302
2018-02-15	1,300	1,343	1,275	1,332	43,300	1,332
2018-02-14	1,280	1,291	1,246	1,271	27,200	1,271
2018-02-13	1,299	1,300	1,268	1,270	12,900	1,270
2018-02-09	1,233	1,280	1,233	1,269	12,000	1,269
2018-02-08	1,286	1,317	1,274	1,311	7,200	1,311
2018-02-07	1,313	1,325	1,263	1,286	19,500	1,286
2018-02-06	1,300	1,300	1,222	1,251	47,500	1,251
2018-02-05	1,350	1,424	1,334	1,400	29,200	1,400
2018-02-02	1,464	1,464	1,414	1,450	9,100	1,450
2018-02-01	1,479	1,484	1,459	1,459	10,800	1,459
2018-01-31	1,411	1,484	1,411	1,454	13,900	1,454
2018-01-30	1,499	1,502	1,458	1,467	12,900	1,467
2018-01-29	1,499	1,500	1,463	1,500	9,300	1,500
2018-01-26	1,502	1,524	1,493	1,493	11,000	1,493
2018-01-25	1,501	1,528	1,501	1,518	9,300	1,518
2018-01-24	1,492	1,523	1,487	1,501	14,400	1,501
2018-01-23	1,494	1,497	1,482	1,491	3,000	1,491
2018-01-22	1,464	1,480	1,437	1,479	11,700	1,479
2018-01-19	1,495	1,495	1,470	1,470	9,700	1,470
2018-01-18	1,504	1,504	1,478	1,487	9,500	1,487
2018-01-17	1,508	1,508	1,474	1,474	21,100	1,474
2018-01-16	1,518	1,549	1,508	1,524	13,800	1,524
2018-01-15	1,499	1,528	1,482	1,523	23,700	1,523
2018-01-12	1,450	1,479	1,403	1,479	18,700	1,479
2018-01-11	1,440	1,458	1,439	1,449	19,500	1,449
2018-01-10	1,462	1,478	1,427	1,447	15,100	1,447
2018-01-09	1,415	1,480	1,406	1,450	27,700	1,450
2018-01-05	1,409	1,424	1,403	1,416	11,900	1,416
2018-01-04	1,419	1,439	1,397	1,403	18,200	1,403

分割・併合履歴：なし