1. HOME >
  2. 株価時系列 >
  3. 4115 >
  4. 2019年

4115 本州化学工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2731,2731,2271,2274,9001,227
2019-12-271,2301,2431,2261,2312,6001,231
2019-12-261,2301,2431,2271,2272,5001,227
2019-12-251,2321,2441,2301,2302,3001,230
2019-12-241,2691,2691,2321,2327,4001,232
2019-12-231,2351,2661,2351,24021,7001,240
2019-12-201,2381,2381,2301,2308001,230
2019-12-191,2261,2451,2261,2373,9001,237
2019-12-181,2311,2351,2311,2312,1001,231
2019-12-171,2441,2441,2371,2391,9001,239
2019-12-161,2491,2491,2361,2361,0001,236
2019-12-131,2451,2451,2351,2441,8001,244
2019-12-121,2451,2451,2451,2452001,245
2019-12-11---1,240-1,240
2019-12-101,2401,2471,2401,2405001,240
2019-12-091,2581,2601,2371,2391,9001,239
2019-12-061,2671,2771,2341,2387,4001,238
2019-12-051,2441,2691,2381,26112,3001,261
2019-12-041,2281,2381,2281,2381,0001,238
2019-12-031,2281,2281,2281,2281001,228
2019-12-021,2081,2401,2081,2403,7001,240
2019-11-291,2451,2451,2311,2312,1001,231
2019-11-281,2351,2461,2351,2411,4001,241
2019-11-271,2351,2351,2351,2352,2001,235
2019-11-261,2471,2471,2331,2341,4001,234
2019-11-251,2271,2321,2271,2312,4001,231
2019-11-221,2261,2281,2221,2285001,228
2019-11-211,2221,2271,2171,2276001,227
2019-11-201,2101,2301,1801,2284,6001,228
2019-11-191,2211,2211,2151,2157001,215
2019-11-181,2211,2211,2211,2211,0001,221
2019-11-151,2311,2311,2131,2288001,228
2019-11-141,2211,2311,2011,2311,8001,231
2019-11-131,2161,2211,2151,2219001,221
2019-11-121,2131,2161,2031,2162,9001,216
2019-11-111,2351,2371,2081,2124,3001,212
2019-11-081,2451,2491,2451,2492,8001,249
2019-11-071,2481,2481,2451,2459001,245
2019-11-061,2481,2481,2461,2481,0001,248
2019-11-051,2481,2501,2391,2486,9001,248
2019-11-011,2311,2441,2311,2403,3001,240
2019-10-311,2341,2361,2291,2361,8001,236
2019-10-301,2291,2341,2281,2345,1001,234
2019-10-291,2231,2241,2151,2233,3001,223
2019-10-281,2011,2061,1971,2064,8001,206
2019-10-251,1971,2011,1961,2012,4001,201
2019-10-241,1911,1971,1911,1975001,197
2019-10-231,2161,2161,1911,1918001,191
2019-10-211,1871,2011,1871,2001,7001,200
2019-10-181,2091,2091,2091,2091,1001,209
2019-10-17---1,209-1,209
2019-10-161,2111,2121,2011,2091,2001,209
2019-10-151,2081,2101,2001,2101,3001,210
2019-10-111,2041,2081,1811,2082,4001,208
2019-10-101,2021,2021,2011,2021,6001,202
2019-10-091,1911,2011,1911,1952,3001,195
2019-10-081,2001,2021,1911,1914,3001,191
2019-10-071,1991,2001,1841,1955,9001,195
2019-10-041,1651,1891,1651,1891,4001,189
2019-10-031,1721,1721,1651,1654001,165
2019-10-021,1701,1721,1681,1721,2001,172
2019-10-011,1691,1771,1651,1702,5001,170
2019-09-301,1911,1911,1611,1611,5001,161
2019-09-271,1791,1941,1791,1944001,194
2019-09-261,1301,2001,1301,20010,6001,200
2019-09-25---1,130-1,130
2019-09-24---1,130-1,130
2019-09-201,1221,1431,1211,1305,2001,130
2019-09-19---1,121-1,121
2019-09-181,1451,1451,1211,1212,5001,121
2019-09-171,1441,1441,1211,1211,6001,121
2019-09-131,1391,1391,1301,1309001,130
2019-09-121,1301,1301,1301,1301001,130
2019-09-111,1261,1261,1151,1156001,115
2019-09-101,1011,1011,1011,1012001,101
2019-09-091,1001,1011,1001,1014001,101
2019-09-061,1101,1121,1001,1004,0001,100
2019-09-051,1051,1051,1051,1054001,105
2019-09-041,1331,1331,1001,1001,8001,100
2019-09-031,1371,1371,1001,1033,5001,103
2019-09-021,1091,1131,1091,1105001,110
2019-08-301,1471,1471,1001,1095,3001,109
2019-08-291,1271,1331,0951,0957,7001,095
2019-08-281,1581,1581,1271,1275,4001,127
2019-08-271,1451,1451,1431,1453001,145
2019-08-261,1411,1451,1411,1457001,145
2019-08-231,1491,1561,1431,1566001,156
2019-08-221,1531,1531,1491,1494001,149
2019-08-21---1,150-1,150
2019-08-201,1361,1551,1361,1501,9001,150
2019-08-191,1491,1491,1351,1351,1001,135
2019-08-161,1251,1441,1251,1271,0001,127
2019-08-151,0921,1151,0921,1151,7001,115
2019-08-141,1211,1261,1201,1211,0001,121
2019-08-131,1371,1371,1201,1202,1001,120
2019-08-091,1521,1521,1371,1376001,137
2019-08-081,1271,1341,1251,1333,8001,133
2019-08-071,1271,1271,1271,1273001,127
2019-08-061,0871,1451,0871,1265,6001,126
2019-08-051,1531,1601,1351,1475,8001,147
2019-08-021,1611,1871,1501,1832,5001,183
2019-08-011,1661,1741,1631,1631,2001,163
2019-07-311,1681,1881,1561,1834,0001,183
2019-07-301,1701,1701,1551,1555,6001,155
2019-07-291,1511,1611,1511,1611,1001,161
2019-07-26---1,154-1,154
2019-07-251,1651,1651,1541,1548001,154
2019-07-241,1791,1791,1631,1632001,163
2019-07-231,1631,1801,1631,1797001,179
2019-07-22---1,178-1,178
2019-07-191,1621,1781,1621,1785001,178
2019-07-181,1461,1461,1411,1413001,141
2019-07-171,1601,1601,1471,1471,3001,147
2019-07-161,1661,1661,1601,1601,8001,160
2019-07-121,1711,1721,1661,1663,4001,166
2019-07-111,1781,1791,1701,1711,2001,171
2019-07-101,1801,1801,1781,1781,3001,178
2019-07-091,1851,1901,1851,1901,4001,190
2019-07-081,1991,1991,1901,1981,8001,198
2019-07-051,1991,1991,1991,1997001,199
2019-07-041,1811,1961,1801,1964,6001,196
2019-07-031,1751,1841,1751,1844001,184
2019-07-021,1851,1991,1851,1901,3001,190
2019-07-011,1991,1991,1981,1991,3001,199
2019-06-281,1941,1991,1901,1993,0001,199
2019-06-271,1761,1891,1751,1892,4001,189
2019-06-26---1,185-1,185
2019-06-251,1701,1851,1701,1855001,185
2019-06-241,1731,1751,1731,1752,5001,175
2019-06-211,1831,1841,1761,1848001,184
2019-06-201,1731,1731,1731,1731001,173
2019-06-191,1731,1731,1731,1731,5001,173
2019-06-181,1701,1801,1661,1781,4001,178
2019-06-17---1,182-1,182
2019-06-141,1901,1971,1821,1822,0001,182
2019-06-131,1791,1931,1791,1933,6001,193
2019-06-121,2011,2011,1831,1988001,198
2019-06-111,2031,2031,1791,2013,3001,201
2019-06-101,1971,1991,1921,1992,2001,199
2019-06-071,1851,1981,1851,1971,5001,197
2019-06-061,1971,1971,1651,1653,6001,165
2019-06-051,1791,1971,1791,1971,4001,197
2019-06-041,1791,1791,1711,1718001,171
2019-06-031,1831,1911,1801,1804,5001,180
2019-05-311,2001,2001,2001,2001001,200
2019-05-301,2291,2291,1801,2053,2001,205
2019-05-291,2151,2151,2081,2151,6001,215
2019-05-281,1921,2161,1921,2157001,215
2019-05-271,2231,2231,1891,2186,5001,218
2019-05-241,1901,1901,1661,1769001,176
2019-05-231,1621,1911,1621,1916,6001,191
2019-05-221,1901,1901,1891,1901,8001,190
2019-05-211,1601,1901,1591,1901,0001,190
2019-05-201,1791,1901,1601,1602,8001,160
2019-05-17---1,178-1,178
2019-05-161,1821,1821,1781,1785001,178
2019-05-151,1761,1971,1761,1845001,184
2019-05-141,1591,1591,0991,1501,2001,150
2019-05-131,1641,2181,1621,2182,9001,218
2019-05-10---1,180-1,180
2019-05-091,1771,1801,1771,1804001,180
2019-05-081,1861,1861,1801,1823,7001,182
2019-05-071,2001,2011,1851,1852,0001,185
2019-04-261,2231,2231,2001,2054,1001,205
2019-04-251,1901,2071,1901,1933,5001,193
2019-04-241,1941,2001,1941,2002001,200
2019-04-231,1901,2161,1871,1875,9001,187
2019-04-221,1931,1931,1931,1931001,193
2019-04-191,2001,2021,2001,2024001,202
2019-04-181,1901,1901,1901,1905001,190
2019-04-171,2191,2191,2011,2028001,202
2019-04-161,2191,2191,2191,2198001,219
2019-04-151,1901,2401,1901,2191,2001,219
2019-04-121,2331,2331,1881,2011,7001,201
2019-04-111,2321,2331,2071,2335,6001,233
2019-04-101,2091,2381,1891,2383,1001,238
2019-04-091,1891,2151,1881,2096,7001,209
2019-04-08---1,199-1,199
2019-04-051,2001,2001,1971,1992,7001,199
2019-04-041,1951,1981,1811,1971,9001,197
2019-04-03---1,187-1,187
2019-04-021,1871,1871,1651,1873,9001,187
2019-04-011,1731,2031,1731,1878001,187
2019-03-291,2141,2141,1711,1713,4001,171
2019-03-281,1811,1811,1531,1702,7001,170
2019-03-271,1811,1841,1551,1553001,155
2019-03-261,1801,1801,1661,1703,3001,170
2019-03-251,1621,1831,1621,1686001,168
2019-03-221,1911,2021,1621,1623,2001,162
2019-03-201,1811,2301,1811,1883,1001,188
2019-03-191,1891,1931,1801,1802,8001,180
2019-03-181,1851,1891,1831,1872,3001,187
2019-03-151,1821,1991,1821,1894001,189
2019-03-141,1931,1961,1821,1822,2001,182
2019-03-131,1911,1911,1911,1911001,191
2019-03-121,2461,2461,1941,1942,4001,194
2019-03-111,1951,2001,1911,1918001,191
2019-03-081,1981,2151,1851,1996,7001,199
2019-03-071,1971,2101,1901,2092,8001,209
2019-03-061,2291,2291,2001,2003,3001,200
2019-03-051,2011,2101,2001,2103,2001,210
2019-03-041,2011,2241,1921,20114,6001,201
2019-03-011,2021,2021,1821,2011,4001,201
2019-02-281,2331,2331,1981,1982,3001,198
2019-02-271,2001,2031,1991,2032,8001,203
2019-02-261,2001,2001,1921,1954,2001,195
2019-02-251,1921,2131,1921,2003,7001,200
2019-02-221,1911,2001,1871,1877,5001,187
2019-02-211,1991,1991,1911,1911,8001,191
2019-02-201,2001,2001,1911,1912001,191
2019-02-191,2001,2081,1821,2002,3001,200
2019-02-181,2001,2021,1981,2002,5001,200
2019-02-151,1931,2091,1491,19810,0001,198
2019-02-141,1911,1961,1911,1932,1001,193
2019-02-131,2171,2171,1961,1965001,196
2019-02-121,1671,2191,1671,2192,1001,219
2019-02-081,2641,2641,2341,2579001,257
2019-02-071,2551,2641,2551,2643,8001,264
2019-02-061,2401,2501,2381,2497,6001,249
2019-02-051,2401,2451,2101,2256,7001,225
2019-02-041,2201,2381,1901,2388,9001,238
2019-02-011,2241,2241,2201,2201,6001,220
2019-01-311,2021,2031,1911,2031,2001,203
2019-01-301,2251,2251,2001,2002,4001,200
2019-01-291,2001,2001,1961,2002,4001,200
2019-01-281,1931,2001,1921,2006001,200
2019-01-251,1911,1921,1861,1923,7001,192
2019-01-241,1831,1921,1801,1861,6001,186
2019-01-231,2211,2221,1211,1814,0001,181
2019-01-221,2251,2251,1971,2211,6001,221
2019-01-211,2091,2301,2031,2283,5001,228
2019-01-181,2171,2301,2041,2044,6001,204
2019-01-171,2171,2241,2021,2184001,218
2019-01-161,2291,2291,2041,2189001,218
2019-01-151,2501,2501,2251,2303,7001,230
2019-01-111,2341,2341,1881,2291,7001,229
2019-01-101,1891,2241,1591,2249,5001,224
2019-01-091,2201,2201,1981,2025001,202
2019-01-081,2251,2401,1901,1903,4001,190
2019-01-071,2251,2371,1961,2289,7001,228
2019-01-041,1601,1951,1601,1952,3001,195

分割・併合履歴 ： なし