4115 本州化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,810	1,814	1,808	1,809	21,500	1,809
2020-12-29	1,806	1,810	1,806	1,810	58,900	1,810
2020-12-28	1,807	1,808	1,803	1,806	54,700	1,806
2020-12-25	1,808	1,810	1,807	1,807	7,500	1,807
2020-12-24	1,806	1,808	1,806	1,807	10,500	1,807
2020-12-23	1,805	1,807	1,805	1,806	1,200	1,806
2020-12-22	1,806	1,809	1,803	1,806	95,200	1,806
2020-12-21	1,805	1,809	1,805	1,806	6,900	1,806
2020-12-18	1,805	1,808	1,804	1,807	5,400	1,807
2020-12-17	1,809	1,809	1,803	1,805	11,800	1,805
2020-12-16	1,808	1,811	1,806	1,809	15,600	1,809
2020-12-15	1,801	1,808	1,800	1,808	21,500	1,808
2020-12-14	1,798	1,803	1,798	1,801	19,700	1,801
2020-12-11	1,797	1,800	1,797	1,800	23,800	1,800
2020-12-10	1,797	1,798	1,796	1,798	28,600	1,798
2020-12-09	1,797	1,798	1,796	1,798	13,900	1,798
2020-12-08	1,797	1,800	1,796	1,797	63,100	1,797
2020-12-07	1,798	1,800	1,795	1,797	76,900	1,797
2020-12-04	1,799	1,799	1,796	1,798	53,600	1,798
2020-12-03	1,797	1,801	1,797	1,798	88,300	1,798
2020-12-02	1,797	1,798	1,796	1,797	74,100	1,797
2020-12-01	1,798	1,798	1,795	1,798	31,700	1,798
2020-11-30	1,800	1,800	1,798	1,798	27,900	1,798
2020-11-27	1,799	1,801	1,798	1,799	97,300	1,799
2020-11-26	1,799	1,801	1,798	1,800	99,500	1,800
2020-11-25	1,802	1,802	1,799	1,800	91,200	1,800
2020-11-24	1,804	1,805	1,800	1,801	244,400	1,801
2020-11-20	1,806	1,807	1,802	1,805	198,600	1,805
2020-11-19	1,808	1,809	1,805	1,808	66,200	1,808
2020-11-18	1,813	1,814	1,803	1,808	222,400	1,808
2020-11-17	1,814	1,815	1,812	1,814	117,100	1,814
2020-11-16	1,815	1,818	1,809	1,814	122,800	1,814
2020-11-13	1,821	1,824	1,815	1,819	323,400	1,819
2020-11-12	1,583	1,583	1,583	1,583	5,400	1,583
2020-11-11	1,290	1,304	1,276	1,283	2,700	1,283
2020-11-10	1,320	1,320	1,276	1,290	9,900	1,290
2020-11-09	1,301	1,318	1,297	1,297	20,300	1,297
2020-11-06	1,265	1,350	1,265	1,350	20,600	1,350
2020-11-05	1,252	1,257	1,238	1,248	11,100	1,248
2020-11-04	1,250	1,259	1,230	1,235	9,200	1,235
2020-11-02	1,249	1,265	1,214	1,234	3,700	1,234
2020-10-30	1,239	1,260	1,238	1,240	5,000	1,240
2020-10-29	1,300	1,300	1,221	1,255	6,300	1,255
2020-10-28	1,310	1,310	1,289	1,293	1,700	1,293
2020-10-27	1,296	1,309	1,296	1,309	1,500	1,309
2020-10-26	1,296	1,320	1,296	1,320	4,300	1,320
2020-10-23	1,271	1,280	1,264	1,280	10,800	1,280
2020-10-22	1,270	1,271	1,262	1,271	2,100	1,271
2020-10-21	1,264	1,280	1,258	1,271	9,600	1,271
2020-10-20	1,267	1,267	1,264	1,264	600	1,264
2020-10-19	1,259	1,270	1,259	1,270	300	1,270
2020-10-16	1,269	1,269	1,235	1,259	1,600	1,259
2020-10-15	1,274	1,274	1,268	1,268	500	1,268
2020-10-14	1,270	1,274	1,256	1,274	1,000	1,274
2020-10-13	1,259	1,280	1,257	1,274	1,900	1,274
2020-10-12	1,260	1,260	1,255	1,256	400	1,256
2020-10-09	-	-	-	1,260	-	1,260
2020-10-08	1,250	1,260	1,250	1,260	700	1,260
2020-10-07	1,250	1,250	1,250	1,250	100	1,250
2020-10-06	1,245	1,245	1,245	1,245	200	1,245
2020-10-05	1,206	1,240	1,206	1,239	800	1,239
2020-10-02	1,238	1,238	1,206	1,206	2,100	1,206
2020-09-30	1,288	1,288	1,238	1,238	2,300	1,238
2020-09-29	1,251	1,258	1,248	1,258	700	1,258
2020-09-28	1,270	1,270	1,251	1,251	1,900	1,251
2020-09-25	1,250	1,264	1,250	1,259	1,200	1,259
2020-09-24	1,250	1,250	1,225	1,250	900	1,250
2020-09-23	1,244	1,250	1,244	1,250	500	1,250
2020-09-18	1,243	1,265	1,239	1,244	1,700	1,244
2020-09-17	1,280	1,290	1,265	1,265	2,500	1,265
2020-09-16	1,274	1,283	1,274	1,279	2,600	1,279
2020-09-15	1,274	1,304	1,271	1,304	4,700	1,304
2020-09-14	1,269	1,276	1,269	1,275	1,500	1,275
2020-09-11	1,270	1,280	1,253	1,270	2,500	1,270
2020-09-10	1,272	1,272	1,261	1,270	1,100	1,270
2020-09-09	1,281	1,281	1,251	1,274	1,200	1,274
2020-09-08	1,300	1,300	1,281	1,291	6,500	1,291
2020-09-07	1,298	1,298	1,270	1,289	1,300	1,289
2020-09-04	1,275	1,298	1,250	1,298	3,100	1,298
2020-09-03	1,300	1,301	1,300	1,300	600	1,300
2020-09-02	1,320	1,320	1,286	1,300	2,800	1,300
2020-09-01	1,324	1,338	1,315	1,320	3,200	1,320
2020-08-31	1,318	1,320	1,311	1,311	2,900	1,311
2020-08-28	1,320	1,320	1,301	1,310	2,500	1,310
2020-08-27	1,305	1,316	1,305	1,316	1,500	1,316
2020-08-26	1,319	1,319	1,308	1,308	400	1,308
2020-08-25	1,305	1,319	1,300	1,319	3,300	1,319
2020-08-24	1,301	1,314	1,301	1,302	1,000	1,302
2020-08-21	1,330	1,330	1,301	1,301	3,700	1,301
2020-08-20	1,315	1,315	1,300	1,300	800	1,300
2020-08-19	1,304	1,304	1,304	1,304	200	1,304
2020-08-18	1,309	1,309	1,300	1,304	1,700	1,304
2020-08-17	1,319	1,325	1,319	1,325	1,300	1,325
2020-08-14	1,296	1,320	1,296	1,320	2,900	1,320
2020-08-13	1,320	1,323	1,311	1,320	1,100	1,320
2020-08-12	1,332	1,332	1,279	1,332	2,500	1,332
2020-08-11	1,298	1,379	1,290	1,334	27,200	1,334
2020-08-07	1,153	1,179	1,153	1,179	600	1,179
2020-08-06	1,168	1,168	1,168	1,168	300	1,168
2020-08-05	1,150	1,169	1,150	1,169	400	1,169
2020-08-04	1,136	1,151	1,136	1,144	1,900	1,144
2020-08-03	1,161	1,161	1,131	1,144	1,700	1,144
2020-07-31	1,198	1,198	1,163	1,163	900	1,163
2020-07-30	1,246	1,246	1,209	1,210	6,200	1,210
2020-07-29	1,184	1,325	1,183	1,217	9,500	1,217
2020-07-28	1,149	1,195	1,148	1,194	3,600	1,194
2020-07-27	1,143	1,153	1,111	1,138	2,900	1,138
2020-07-22	1,130	1,130	1,130	1,130	300	1,130
2020-07-21	-	-	-	1,128	-	1,128
2020-07-20	1,128	1,128	1,128	1,128	100	1,128
2020-07-17	1,144	1,154	1,126	1,154	1,500	1,154
2020-07-16	1,130	1,143	1,100	1,143	1,600	1,143
2020-07-15	1,156	1,164	1,152	1,159	1,500	1,159
2020-07-14	1,150	1,152	1,105	1,152	2,000	1,152
2020-07-13	1,156	1,156	1,141	1,150	500	1,150
2020-07-10	-	-	-	1,156	-	1,156
2020-07-09	-	-	-	1,156	-	1,156
2020-07-08	1,150	1,156	1,150	1,156	2,600	1,156
2020-07-07	1,133	1,152	1,133	1,152	1,100	1,152
2020-07-06	1,152	1,152	1,152	1,152	200	1,152
2020-07-03	1,157	1,157	1,127	1,156	2,500	1,156
2020-07-02	1,155	1,155	1,140	1,140	300	1,140
2020-07-01	-	-	-	1,146	-	1,146
2020-06-30	1,150	1,150	1,124	1,146	3,200	1,146
2020-06-29	1,150	1,150	1,150	1,150	500	1,150
2020-06-26	1,150	1,152	1,150	1,150	1,700	1,150
2020-06-25	1,155	1,155	1,150	1,150	200	1,150
2020-06-24	1,159	1,159	1,149	1,155	700	1,155
2020-06-23	1,172	1,172	1,150	1,160	700	1,160
2020-06-22	1,180	1,180	1,165	1,172	1,000	1,172
2020-06-19	1,179	1,179	1,167	1,167	300	1,167
2020-06-18	1,182	1,185	1,182	1,185	700	1,185
2020-06-17	1,188	1,196	1,187	1,196	800	1,196
2020-06-16	1,158	1,158	1,158	1,158	100	1,158
2020-06-15	1,138	1,144	1,138	1,144	400	1,144
2020-06-12	1,072	1,134	1,072	1,111	1,600	1,111
2020-06-11	1,184	1,196	1,155	1,159	1,000	1,159
2020-06-10	1,157	1,198	1,157	1,198	1,800	1,198
2020-06-09	1,184	1,184	1,176	1,176	400	1,176
2020-06-08	1,147	1,201	1,142	1,188	8,400	1,188
2020-06-05	1,130	1,142	1,130	1,142	1,300	1,142
2020-06-04	1,129	1,137	1,129	1,137	400	1,137
2020-06-03	1,125	1,128	1,115	1,128	2,600	1,128
2020-06-02	1,125	1,125	1,122	1,122	800	1,122
2020-06-01	1,124	1,125	1,109	1,121	3,900	1,121
2020-05-29	1,122	1,122	1,121	1,122	2,000	1,122
2020-05-28	1,127	1,172	1,113	1,116	13,300	1,116
2020-05-27	1,119	1,125	1,119	1,125	700	1,125
2020-05-26	1,119	1,120	1,111	1,120	1,600	1,120
2020-05-25	1,124	1,124	1,118	1,118	500	1,118
2020-05-22	1,120	1,125	1,116	1,125	900	1,125
2020-05-21	1,083	1,143	1,074	1,125	5,600	1,125
2020-05-20	1,068	1,092	1,064	1,083	3,600	1,083
2020-05-19	1,099	1,099	1,091	1,091	500	1,091
2020-05-18	1,071	1,092	1,071	1,092	600	1,092
2020-05-15	1,094	1,114	1,088	1,100	2,400	1,100
2020-05-14	1,070	1,090	1,070	1,077	2,400	1,077
2020-05-13	1,078	1,085	1,075	1,085	2,500	1,085
2020-05-12	1,076	1,076	1,076	1,076	100	1,076
2020-05-11	1,050	1,055	1,050	1,051	800	1,051
2020-05-08	1,018	1,050	1,018	1,050	1,800	1,050
2020-05-07	1,002	1,002	1,002	1,002	100	1,002
2020-05-01	-	-	-	1,056	-	1,056
2020-04-30	1,074	1,117	1,051	1,056	6,000	1,056
2020-04-28	959	969	955	969	700	969
2020-04-27	945	959	944	951	1,000	951
2020-04-24	924	938	924	937	900	937
2020-04-23	933	951	933	939	900	939
2020-04-22	945	945	922	922	1,400	922
2020-04-21	965	965	937	955	1,200	955
2020-04-20	965	965	965	965	100	965
2020-04-17	964	970	964	965	1,200	965
2020-04-16	981	981	955	955	1,300	955
2020-04-15	980	980	957	967	3,000	967
2020-04-14	959	970	959	970	2,100	970
2020-04-13	950	962	949	953	2,000	953
2020-04-10	946	948	940	946	1,300	946
2020-04-09	944	953	929	946	2,800	946
2020-04-08	908	1,035	898	914	3,000	914
2020-04-07	895	901	894	899	1,600	899
2020-04-06	-	-	-	873	-	873
2020-04-03	936	937	870	873	2,000	873
2020-04-02	-	-	-	966	-	966
2020-04-01	988	988	950	966	1,800	966
2020-03-31	970	980	969	970	1,300	970
2020-03-30	997	997	946	966	5,400	966
2020-03-27	970	980	950	954	1,400	954
2020-03-26	938	953	932	953	2,600	953
2020-03-25	980	995	954	958	3,000	958
2020-03-24	940	958	927	949	3,300	949
2020-03-23	868	922	868	922	2,800	922
2020-03-19	949	949	880	883	1,500	883
2020-03-18	941	958	941	947	2,600	947
2020-03-17	958	970	944	944	1,100	944
2020-03-16	1,000	1,000	974	974	2,000	974
2020-03-13	934	961	880	958	8,500	958
2020-03-12	1,085	1,114	1,061	1,114	400	1,114
2020-03-11	1,085	1,085	1,085	1,085	300	1,085
2020-03-10	1,060	1,110	1,060	1,085	6,800	1,085
2020-03-09	1,161	1,161	1,069	1,100	3,600	1,100
2020-03-06	1,201	1,220	1,180	1,199	5,800	1,199
2020-03-05	1,230	1,230	1,217	1,225	500	1,225
2020-03-04	1,166	1,166	1,160	1,160	400	1,160
2020-03-03	-	-	-	1,249	-	1,249
2020-03-02	1,182	1,249	1,182	1,249	700	1,249
2020-02-28	1,238	1,238	1,200	1,202	8,300	1,202
2020-02-27	1,248	1,248	1,210	1,246	3,100	1,246
2020-02-26	1,231	1,269	1,231	1,248	6,000	1,248
2020-02-25	1,222	1,263	1,221	1,231	10,900	1,231
2020-02-21	1,295	1,298	1,290	1,295	1,900	1,295
2020-02-20	1,290	1,298	1,288	1,298	1,200	1,298
2020-02-19	1,293	1,300	1,289	1,290	8,800	1,290
2020-02-18	1,306	1,306	1,298	1,302	2,800	1,302
2020-02-17	1,300	1,325	1,280	1,306	7,700	1,306
2020-02-14	1,290	1,319	1,289	1,300	1,900	1,300
2020-02-13	1,269	1,325	1,268	1,290	11,500	1,290
2020-02-12	1,260	1,262	1,252	1,262	2,900	1,262
2020-02-10	1,240	1,250	1,225	1,250	4,100	1,250
2020-02-07	1,224	1,224	1,219	1,223	3,100	1,223
2020-02-06	1,220	1,224	1,208	1,220	1,700	1,220
2020-02-05	1,201	1,224	1,201	1,206	400	1,206
2020-02-04	1,180	1,211	1,180	1,211	1,800	1,211
2020-02-03	1,204	1,204	1,204	1,204	400	1,204
2020-01-31	1,218	1,218	1,205	1,205	900	1,205
2020-01-30	1,227	1,227	1,215	1,215	1,700	1,215
2020-01-29	1,224	1,224	1,196	1,213	1,000	1,213
2020-01-28	1,204	1,204	1,200	1,200	400	1,200
2020-01-27	1,200	1,239	1,190	1,214	3,900	1,214
2020-01-24	1,215	1,217	1,215	1,215	1,100	1,215
2020-01-23	1,223	1,223	1,216	1,219	1,600	1,219
2020-01-22	1,212	1,228	1,212	1,223	2,800	1,223
2020-01-21	1,243	1,247	1,217	1,220	10,400	1,220
2020-01-20	1,236	1,243	1,231	1,243	4,000	1,243
2020-01-17	1,235	1,240	1,232	1,240	1,400	1,240
2020-01-16	-	-	-	1,241	-	1,241
2020-01-15	1,240	1,241	1,240	1,241	700	1,241
2020-01-14	1,241	1,264	1,240	1,241	3,900	1,241
2020-01-10	1,210	1,240	1,210	1,240	6,200	1,240
2020-01-09	1,252	1,253	1,236	1,240	3,200	1,240
2020-01-08	1,241	1,252	1,230	1,252	3,400	1,252
2020-01-07	1,250	1,254	1,238	1,253	1,200	1,253
2020-01-06	1,235	1,249	1,235	1,249	900	1,249

分割・併合履歴：なし