4063 信越化学工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	983	990	975	989	1,539,000	179.41
1983-12-27	980	988	965	979	1,335,000	177.60
1983-12-26	980	999	970	970	3,571,000	175.96
1983-12-24	965	976	960	976	2,157,000	177.05
1983-12-23	950	980	942	955	2,043,000	173.24
1983-12-22	965	965	950	950	1,606,000	172.34
1983-12-21	950	972	946	960	3,697,000	174.15
1983-12-20	929	952	921	946	1,760,000	171.61
1983-12-19	909	924	905	912	2,111,000	165.44
1983-12-17	940	948	936	937	1,528,000	169.98
1983-12-16	919	960	919	955	6,567,999	173.24
1983-12-15	907	910	899	909	1,112,000	164.90
1983-12-14	882	899	881	899	469,000	163.08
1983-12-13	891	896	881	881	392,000	159.82
1983-12-12	913	914	887	887	589,000	160.91
1983-12-09	895	915	895	904	1,768,000	163.99
1983-12-08	876	890	876	889	293,000	161.27
1983-12-07	890	890	876	876	633,000	158.91
1983-12-06	884	894	876	885	512,000	160.54
1983-12-05	890	895	868	874	520,000	158.55
1983-12-03	900	900	891	898	204,000	162.90
1983-12-02	907	907	890	890	943,000	161.45
1983-12-01	890	907	886	907	1,536,000	164.54
1983-11-30	870	885	870	880	841,000	159.64
1983-11-29	877	880	864	864	691,000	156.74
1983-11-28	875	888	866	878	639,000	159.27
1983-11-26	887	888	871	871	221,000	158.01
1983-11-25	891	895	866	880	586,000	159.64
1983-11-24	915	918	899	901	767,000	163.45
1983-11-22	920	923	907	915	1,590,000	165.99
1983-11-21	910	917	905	906	691,000	164.35
1983-11-19	909	920	906	906	560,000	164.35
1983-11-18	920	925	904	906	2,764,000	164.35
1983-11-17	912	948	902	929	4,094,000	168.53
1983-11-16	900	923	891	912	4,360,000	165.44
1983-11-15	921	934	895	910	4,213,000	165.08
1983-11-14	895	933	895	911	6,685,999	165.26
1983-11-11	850	892	849	881	6,120,999	159.82
1983-11-10	838	842	822	830	1,284,000	150.57
1983-11-09	809	841	805	828	1,215,000	150.20
1983-11-08	798	800	798	800	59,000	145.13
1983-11-07	802	809	796	808	256,000	146.58
1983-11-05	796	802	796	800	366,000	145.13
1983-11-04	799	799	795	796	372,000	144.40
1983-11-02	790	798	790	796	385,000	144.40
1983-11-01	790	808	790	800	215,000	145.13
1983-10-31	800	810	795	800	105,000	145.13
1983-10-29	815	815	801	808	236,000	146.58
1983-10-28	797	815	790	815	794,000	147.85
1983-10-27	780	792	775	787	354,000	142.77
1983-10-26	770	775	766	767	164,000	139.14
1983-10-25	780	780	768	768	347,000	139.32
1983-10-24	785	785	772	773	110,000	140.23
1983-10-22	781	795	780	785	490,000	142.40
1983-10-21	770	790	770	785	366,000	142.40
1983-10-20	760	772	760	766	131,000	138.96
1983-10-19	770	770	750	755	569,000	136.96
1983-10-18	772	779	772	772	169,000	140.05
1983-10-17	770	780	770	772	258,000	140.05
1983-10-15	780	780	762	770	282,000	139.68
1983-10-14	810	813	786	790	237,000	143.31
1983-10-13	829	830	815	815	170,000	147.85
1983-10-12	810	830	810	830	340,000	150.57
1983-10-11	824	824	815	815	242,000	147.85
1983-10-07	830	830	816	820	233,000	148.75
1983-10-06	830	830	820	822	410,000	149.12
1983-10-05	811	818	807	813	467,000	147.48
1983-10-04	829	829	819	820	313,000	148.75
1983-10-03	819	830	819	825	282,000	149.66
1983-10-01	811	830	811	825	314,000	149.66
1983-09-30	836	846	821	821	719,000	148.93
1983-09-29	838	858	831	846	3,854,000	153.47
1983-09-28	788	838	780	838	1,779,000	152.02
1983-09-27	798	800	771	787	462,000	142.77
1983-09-26	767	790	764	768	289,000	139.32
1983-09-24	787	795	777	777	286,000	140.95
1983-09-22	795	795	780	785	197,000	142.40
1983-09-21	790	803	788	799	580,000	144.94
1983-09-20	764	785	764	780	151,000	141.50
1983-09-19	761	771	753	755	202,000	136.96
1983-09-17	774	775	771	771	222,000	139.86
1983-09-16	789	795	780	780	306,000	141.50
1983-09-14	786	800	786	799	307,000	144.94
1983-09-13	804	804	795	795	159,000	144.22
1983-09-12	800	806	790	806	359,000	146.21
1983-09-09	800	800	786	786	509,000	142.59
1983-09-08	803	803	790	800	836,000	145.13
1983-09-07	795	800	783	799	343,000	144.94
1983-09-06	797	797	772	795	318,000	144.22
1983-09-05	788	795	778	787	394,000	142.77
1983-09-03	771	789	771	789	371,000	143.13
1983-09-02	772	780	771	773	274,000	140.23
1983-09-01	800	802	775	782	947,000	141.86
1983-08-31	810	816	795	800	869,000	145.13
1983-08-30	792	795	786	795	722,000	144.22
1983-08-29	799	800	780	786	755,000	142.59
1983-08-27	804	804	790	791	198,000	143.49
1983-08-26	770	800	770	798	432,000	144.76
1983-08-25	795	798	780	780	539,000	141.50
1983-08-24	809	814	796	802	552,000	145.49
1983-08-23	802	840	802	819	2,671,000	148.57
1983-08-22	819	819	800	802	975,000	145.49
1983-08-20	813	828	810	815	2,032,000	147.85
1983-08-19	780	823	775	810	6,679,999	146.94
1983-08-18	768	785	762	777	2,588,000	140.95
1983-08-17	761	761	750	758	745,000	137.51
1983-08-16	755	775	751	756	1,780,000	137.14
1983-08-15	743	758	736	758	957,000	137.51
1983-08-12	738	750	735	740	958,000	134.24
1983-08-11	751	760	735	737	1,137,000	133.70
1983-08-10	772	777	741	753	3,018,000	136.60
1983-08-09	782	816	773	782	6,381,999	141.86
1983-08-08	738	799	738	782	7,897,999	141.86
1983-08-06	695	716	691	715	1,920,000	129.71
1983-08-05	692	704	690	697	5,004,999	126.44
1983-08-04	666	688	660	682	3,039,000	123.72
1983-08-03	660	663	651	656	1,007,000	119
1983-08-02	645	674	645	657	937,000	119.18
1983-08-01	650	655	641	645	518,000	117.01
1983-07-30	655	663	651	660	877,000	119.73
1983-07-29	669	683	658	665	2,737,000	120.64
1983-07-28	669	675	665	670	3,895,000	121.54
1983-07-27	658	667	648	662	7,162,999	120.09
1983-07-26	620	648	603	648	3,237,000	117.55
1983-07-25	622	625	612	620	694,000	112.47
1983-07-23	627	630	612	612	1,623,000	111.02
1983-07-22	627	639	620	627	6,762,999	113.74
1983-07-21	575	603	575	597	2,346,000	108.30
1983-07-20	558	570	556	563	301,000	102.13
1983-07-19	565	565	556	556	132,000	100.86
1983-07-18	565	565	556	556	127,000	100.86
1983-07-15	572	572	555	560	172,000	101.59
1983-07-14	559	562	555	562	343,000	101.95
1983-07-13	563	563	555	555	318,000	100.68
1983-07-12	566	575	562	563	217,000	102.13
1983-07-11	580	580	568	568	184,000	103.04
1983-07-09	581	581	568	571	574,000	103.58
1983-07-08	574	577	561	561	416,000	101.77
1983-07-07	563	580	563	566	408,000	102.68
1983-07-06	571	580	569	569	476,000	103.22
1983-07-05	589	589	565	580	935,000	105.22
1983-07-04	600	600	580	583	896,000	105.76
1983-07-02	584	608	583	597	5,939,999	108.30
1983-07-01	570	589	570	583	3,199,000	105.76
1983-06-30	553	570	550	570	566,000	103.40
1983-06-29	570	570	553	553	795,000	100.32
1983-06-28	555	574	549	568	1,336,000	103.04
1983-06-27	561	563	548	548	496,000	99.41
1983-06-25	580	580	560	568	1,926,000	103.04
1983-06-24	557	572	548	570	1,853,000	103.40
1983-06-23	559	559	535	547	1,386,000	99.23
1983-06-22	570	575	550	552	1,455,000	100.14
1983-06-21	565	574	550	564	2,019,000	102.31
1983-06-20	576	592	569	580	3,883,000	105.22
1983-06-17	567	604	556	586	8,619,999	106.30
1983-06-16	525	557	520	557	7,380,999	101.04
1983-06-15	505	511	501	505	2,744,000	91.61
1983-06-14	483	500	480	494	3,935,000	89.61
1983-06-13	472	481	472	478	1,612,000	86.71
1983-06-11	475	478	472	472	1,086,000	85.62
1983-06-10	450	467	450	465	1,393,000	84.35
1983-06-09	445	447	445	445	179,000	80.73
1983-06-08	447	447	444	445	260,000	80.73
1983-06-07	454	454	446	451	262,000	81.81
1983-06-06	452	454	450	451	260,000	81.81
1983-06-04	451	451	445	449	129,000	81.45
1983-06-03	451	453	446	451	264,000	81.81
1983-06-02	453	453	445	446	92,000	80.91
1983-06-01	445	453	445	453	149,000	82.18
1983-05-31	455	455	442	442	130,000	80.18
1983-05-30	460	460	453	453	148,000	82.18
1983-05-28	465	465	457	459	588,000	83.27
1983-05-27	448	460	442	460	460,000	83.45
1983-05-26	447	447	440	445	366,000	80.73
1983-05-25	443	447	439	447	388,000	81.09
1983-05-24	445	445	437	438	382,000	79.46
1983-05-23	452	452	440	444	320,000	80.54
1983-05-20	444	448	442	447	1,211,000	81.09
1983-05-19	436	440	436	440	487,000	79.82
1983-05-18	439	443	436	436	297,000	79.09
1983-05-17	448	450	440	440	617,000	79.82
1983-05-16	453	453	448	450	249,000	81.63
1983-05-14	448	454	448	453	654,000	82.18
1983-05-13	449	454	448	448	405,000	81.27
1983-05-12	452	452	446	448	261,000	81.27
1983-05-11	457	457	446	450	745,000	81.63
1983-05-10	464	465	455	457	1,169,000	82.90
1983-05-09	469	470	464	464	786,000	84.17
1983-05-07	464	470	464	467	2,713,000	84.72
1983-05-06	464	465	460	463	2,838,000	83.99
1983-05-04	459	459	451	456	1,207,000	82.72
1983-05-02	450	463	450	459	3,750,000	83.27
1983-04-30	448	450	440	450	1,492,000	81.63
1983-04-28	440	445	437	440	1,185,000	79.82
1983-04-27	445	446	435	435	1,868,000	78.91
1983-04-26	445	455	442	444	4,875,000	80.54
1983-04-25	430	442	428	440	1,681,000	79.82
1983-04-23	426	427	425	426	1,005,000	77.28
1983-04-22	419	428	418	426	442,000	77.28
1983-04-21	420	420	418	418	307,000	75.83
1983-04-20	419	421	419	419	238,000	76.01
1983-04-19	420	423	419	420	463,000	76.19
1983-04-18	420	422	418	420	228,000	76.19
1983-04-15	420	420	416	416	315,000	75.46
1983-04-14	421	422	416	417	472,000	75.65
1983-04-13	420	423	416	421	576,000	76.37
1983-04-12	420	420	415	416	344,000	75.46
1983-04-11	422	426	419	420	270,000	76.19
1983-04-09	421	427	421	427	747,000	77.46
1983-04-08	415	422	415	422	762,000	76.55
1983-04-07	415	418	411	416	529,000	75.46
1983-04-06	410	415	410	410	161,000	74.38
1983-04-05	410	418	407	417	226,000	75.65
1983-04-04	410	412	406	406	376,000	73.65
1983-04-02	405	410	405	410	143,000	74.38
1983-04-01	410	410	406	407	255,000	73.83
1983-03-31	413	413	407	407	688,000	73.83
1983-03-30	412	415	410	413	333,000	74.92
1983-03-29	405	412	405	412	162,000	74.74
1983-03-28	410	412	401	410	120,000	74.38
1983-03-26	410	415	410	415	325,000	75.28
1983-03-25	418	418	411	418	357,000	75.83
1983-03-24	418	420	411	418	588,000	75.83
1983-03-23	410	420	407	415	395,000	75.28
1983-03-22	410	413	406	413	317,000	74.92
1983-03-18	415	415	410	412	281,000	74.74
1983-03-17	418	418	405	410	253,000	74.38
1983-03-16	404	419	403	418	556,000	75.83
1983-03-15	401	407	401	402	260,000	72.93
1983-03-14	402	402	398	399	577,000	72.38
1983-03-12	407	408	400	400	329,000	72.56
1983-03-11	404	409	402	402	454,000	72.93
1983-03-10	408	414	406	409	362,000	74.20
1983-03-09	400	409	398	405	610,000	73.47
1983-03-08	411	415	402	402	642,000	72.93
1983-03-07	419	419	410	412	340,000	74.74
1983-03-05	423	423	415	416	551,000	75.46
1983-03-04	420	421	411	421	1,053,000	76.37
1983-03-03	432	437	423	423	2,092,000	76.73
1983-03-02	428	436	425	432	4,962,000	78.37
1983-03-01	426	432	425	430	6,109,999	78
1983-02-28	420	426	418	425	2,366,000	77.10
1983-02-26	408	413	407	413	466,000	74.92
1983-02-25	406	415	401	408	1,595,000	74.01
1983-02-24	402	404	400	401	339,000	72.74
1983-02-23	400	404	396	404	697,000	73.29
1983-02-22	405	409	396	400	824,000	72.56
1983-02-21	410	417	404	412	452,000	74.74
1983-02-18	409	410	400	409	844,000	74.20
1983-02-17	414	414	400	400	704,000	72.56
1983-02-16	418	418	413	413	1,480,000	74.92
1983-02-15	420	422	412	418	1,463,000	75.83
1983-02-14	422	428	415	418	2,972,000	75.83
1983-02-12	418	424	412	423	4,114,000	76.73
1983-02-10	388	410	388	408	4,132,000	74.01
1983-02-09	397	397	385	388	794,000	70.39
1983-02-08	391	403	391	397	2,102,000	72.02
1983-02-07	401	401	390	390	694,000	70.75
1983-02-05	400	408	398	400	3,322,000	72.56
1983-02-04	380	402	380	400	5,415,999	72.56
1983-02-03	379	384	379	380	562,000	68.93
1983-02-02	383	383	379	379	845,000	68.75
1983-02-01	385	385	380	383	739,000	69.48
1983-01-31	383	384	378	380	641,000	68.93
1983-01-29	385	385	376	384	1,245,000	69.66
1983-01-28	375	390	371	385	2,072,000	69.84
1983-01-27	368	370	367	370	752,000	67.12
1983-01-26	370	375	367	367	592,000	66.58
1983-01-25	369	370	364	365	505,000	66.21
1983-01-24	370	371	364	371	202,000	67.30
1983-01-22	378	380	371	371	376,000	67.30
1983-01-21	381	385	378	378	433,000	68.57
1983-01-20	380	385	378	378	644,000	68.57
1983-01-19	386	392	378	380	1,015,000	68.93
1983-01-18	387	387	375	382	1,522,000	69.30
1983-01-17	395	396	388	389	1,412,000	70.57
1983-01-14	380	402	378	392	4,830,000	71.11
1983-01-13	382	389	374	379	2,223,000	68.75
1983-01-12	364	383	361	380	1,854,000	68.93
1983-01-11	370	374	362	363	666,000	65.85
1983-01-10	381	381	365	365	814,000	66.21
1983-01-08	381	384	376	382	2,734,000	69.30
1983-01-07	384	389	371	371	8,263,999	67.30
1983-01-06	341	370	336	370	4,517,000	67.12
1983-01-05	338	345	335	338	313,000	61.32
1983-01-04	338	338	331	338	62,000	61.32

分割・併合履歴： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株