4063 信越化学工業(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	890	909	887	909	322,000	173.14
1985-12-27	895	902	895	895	252,000	170.48
1985-12-26	898	915	885	905	1,628,000	172.38
1985-12-25	879	908	873	900	329,000	171.43
1985-12-24	879	879	865	875	286,000	166.67
1985-12-23	870	879	865	879	494,000	167.43
1985-12-21	870	895	867	877	227,000	167.05
1985-12-20	868	870	862	870	697,000	165.71
1985-12-19	880	899	861	868	768,000	165.33
1985-12-18	890	890	880	880	410,000	167.62
1985-12-17	899	903	890	891	731,000	169.71
1985-12-16	889	910	889	899	666,000	171.24
1985-12-13	918	918	891	899	1,211,000	171.24
1985-12-12	937	937	895	910	1,033,000	173.33
1985-12-11	925	938	910	930	2,274,000	177.14
1985-12-10	920	926	905	926	880,000	176.38
1985-12-09	923	928	895	924	530,000	176
1985-12-07	913	928	908	928	679,000	176.76
1985-12-06	938	943	920	933	4,708,000	177.71
1985-12-05	908	941	903	938	8,074,000	178.67
1985-12-04	900	908	883	898	4,586,000	171.05
1985-12-03	862	900	855	893	7,982,000	170.10
1985-12-02	837	852	833	852	1,980,000	162.29
1985-11-30	831	841	831	837	1,093,000	159.43
1985-11-29	825	825	815	823	307,000	156.76
1985-11-28	830	839	811	815	1,497,000	155.24
1985-11-27	800	830	785	816	604,000	155.43
1985-11-26	783	810	781	810	383,000	154.29
1985-11-25	809	810	780	788	529,000	150.10
1985-11-22	820	828	809	809	901,000	154.10
1985-11-21	822	837	822	828	1,901,000	157.71
1985-11-20	795	829	791	820	2,398,000	156.19
1985-11-19	809	809	785	795	814,000	151.43
1985-11-18	765	805	765	805	639,000	153.33
1985-11-16	765	775	765	767	75,000	146.10
1985-11-15	748	775	747	775	296,000	147.62
1985-11-14	750	765	747	758	348,000	144.38
1985-11-13	760	765	756	760	354,000	144.76
1985-11-12	776	780	761	769	465,000	146.48
1985-11-11	770	789	770	784	392,000	149.33
1985-11-08	800	810	798	798	262,000	152
1985-11-07	814	814	797	800	487,000	152.38
1985-11-06	790	819	786	819	909,000	156
1985-11-05	782	792	782	792	230,000	150.86
1985-11-02	795	800	792	792	164,000	150.86
1985-11-01	802	805	792	797	351,000	151.81
1985-10-31	819	820	805	812	458,000	154.67
1985-10-30	808	830	805	811	882,000	154.48
1985-10-29	829	847	816	828	3,862,000	157.71
1985-10-28	800	830	790	815	4,092,000	155.24
1985-10-26	752	780	750	780	513,000	148.57
1985-10-25	791	791	761	761	1,523,000	144.95
1985-10-24	755	787	746	781	2,020,000	148.76
1985-10-23	744	753	735	745	1,422,000	141.91
1985-10-22	740	744	726	726	666,000	138.29
1985-10-21	739	743	728	743	271,000	141.52
1985-10-19	730	744	722	740	377,000	140.95
1985-10-18	730	735	710	710	297,000	135.24
1985-10-17	740	748	717	720	852,000	137.14
1985-10-16	710	740	710	740	1,003,000	140.95
1985-10-15	728	728	703	710	546,000	135.24
1985-10-14	730	739	708	720	611,000	137.14
1985-10-11	745	745	726	728	746,000	138.67
1985-10-09	711	755	711	755	669,000	143.81
1985-10-08	702	720	702	710	525,000	135.24
1985-10-07	695	710	691	710	365,000	135.24
1985-10-05	695	695	690	690	107,000	131.43
1985-10-04	691	703	691	695	303,000	132.38
1985-10-03	695	715	690	700	261,000	133.33
1985-10-02	690	695	686	695	147,000	132.38
1985-10-01	675	704	671	690	429,000	131.43
1985-09-30	668	675	665	666	217,000	126.86
1985-09-28	661	675	660	666	101,000	126.86
1985-09-27	660	675	660	660	347,000	125.71
1985-09-26	681	691	661	670	391,000	127.62
1985-09-25	715	715	690	690	443,000	131.43
1985-09-24	730	748	712	712	347,000	135.62
1985-09-21	745	752	732	737	686,000	140.38
1985-09-20	700	789	699	752	4,695,000	143.24
1985-09-19	705	710	697	698	542,000	132.95
1985-09-18	715	715	700	705	260,000	134.29
1985-09-17	712	717	711	715	329,000	136.19
1985-09-13	720	720	710	712	230,000	135.62
1985-09-12	727	736	710	725	806,000	138.10
1985-09-11	715	734	712	730	1,486,000	139.05
1985-09-10	690	715	690	715	653,000	136.19
1985-09-09	665	698	665	681	207,000	129.71
1985-09-07	670	670	663	670	110,000	127.62
1985-09-06	668	670	660	666	154,000	126.86
1985-09-05	660	670	658	670	120,000	127.62
1985-09-04	660	665	660	660	121,000	125.71
1985-09-03	675	675	663	663	188,000	126.29
1985-09-02	667	675	661	675	145,000	128.57
1985-08-31	659	660	653	660	179,000	125.71
1985-08-30	660	666	653	659	135,000	125.52
1985-08-29	670	672	652	652	432,000	124.19
1985-08-28	675	675	670	670	208,000	127.62
1985-08-27	670	678	670	675	202,000	128.57
1985-08-26	675	678	675	675	348,000	128.57
1985-08-24	677	680	675	675	124,000	128.57
1985-08-23	682	682	674	675	352,000	128.57
1985-08-22	692	692	685	685	52,000	130.48
1985-08-21	689	692	684	692	50,000	131.81
1985-08-20	690	695	685	692	169,000	131.81
1985-08-19	695	698	690	691	84,000	131.62
1985-08-17	691	695	690	690	58,000	131.43
1985-08-16	690	698	690	695	209,000	132.38
1985-08-15	691	693	684	686	203,000	130.67
1985-08-14	690	700	681	693	219,000	132
1985-08-13	698	698	680	690	133,000	131.43
1985-08-12	690	697	690	690	282,000	131.43
1985-08-09	701	703	695	696	169,000	132.57
1985-08-08	700	706	695	700	345,000	133.33
1985-08-07	688	702	684	695	816,000	132.38
1985-08-06	675	705	670	705	648,000	134.29
1985-08-05	679	680	675	680	173,000	129.52
1985-08-03	681	685	671	680	207,000	129.52
1985-08-02	651	697	651	691	708,000	131.62
1985-08-01	616	648	616	648	704,000	123.43
1985-07-31	601	620	601	606	588,000	115.43
1985-07-30	620	624	609	610	251,000	116.19
1985-07-29	625	630	623	625	169,000	119.05
1985-07-27	622	630	622	623	115,000	118.67
1985-07-26	617	622	617	620	417,000	118.10
1985-07-25	620	627	615	620	385,000	118.10
1985-07-24	618	628	615	619	312,000	117.91
1985-07-23	615	618	608	615	866,000	117.14
1985-07-22	608	633	605	606	707,000	115.43
1985-07-20	605	619	601	605	572,000	115.24
1985-07-19	655	655	630	635	884,000	120.95
1985-07-18	670	672	655	655	1,271,000	124.76
1985-07-17	651	674	651	666	1,184,000	126.86
1985-07-16	652	659	648	655	704,000	124.76
1985-07-15	665	665	650	660	426,000	125.71
1985-07-12	695	699	671	680	568,000	129.52
1985-07-11	720	720	696	705	522,000	134.29
1985-07-10	741	743	727	727	215,000	138.48
1985-07-09	750	750	741	743	403,000	141.52
1985-07-08	761	761	752	759	224,000	144.57
1985-07-06	761	769	759	765	271,000	145.71
1985-07-05	780	787	760	761	382,000	144.95
1985-07-04	792	795	785	790	505,000	150.48
1985-07-03	791	795	790	795	159,000	151.43
1985-07-02	785	802	785	791	184,000	150.67
1985-07-01	802	805	796	805	210,000	153.33
1985-06-29	801	805	796	802	176,000	152.76
1985-06-28	791	802	785	802	190,000	152.76
1985-06-27	800	801	791	795	301,000	151.43
1985-06-26	815	815	804	806	330,000	153.52
1985-06-25	803	818	793	818	306,000	155.81
1985-06-24	780	820	766	803	620,000	152.95
1985-06-22	744	755	740	750	330,000	142.86
1985-06-21	722	740	720	740	622,000	140.95
1985-06-20	751	751	730	732	442,000	139.43
1985-06-19	770	773	750	758	527,000	144.38
1985-06-18	795	795	780	780	327,000	148.57
1985-06-17	795	800	792	798	156,000	152
1985-06-15	802	803	791	795	232,000	151.43
1985-06-14	810	810	798	804	711,000	153.14
1985-06-13	815	825	810	810	379,000	154.29
1985-06-12	810	820	810	815	500,000	155.24
1985-06-11	801	813	800	802	846,000	152.76
1985-06-10	801	819	800	801	289,000	152.57
1985-06-07	811	814	810	810	472,000	154.29
1985-06-06	870	870	843	849	245,000	161.71
1985-06-05	845	870	840	865	220,000	164.76
1985-06-04	809	840	800	835	211,000	159.05
1985-06-03	851	855	800	818	326,000	155.81
1985-06-01	870	870	850	852	208,000	162.29
1985-05-31	900	900	883	890	255,000	169.52
1985-05-30	935	935	910	920	276,000	175.24
1985-05-29	950	950	940	949	297,000	180.76
1985-05-28	946	950	940	949	104,000	180.76
1985-05-27	953	955	945	945	80,000	180
1985-05-25	940	954	940	953	46,000	181.52
1985-05-24	940	940	930	940	484,000	179.05
1985-05-23	955	960	940	940	619,000	179.05
1985-05-22	973	973	965	965	281,000	183.81
1985-05-21	981	981	973	975	492,000	185.71
1985-05-20	966	976	966	972	243,000	185.14
1985-05-18	980	982	975	976	304,000	185.91
1985-05-17	969	990	966	989	443,000	188.38
1985-05-16	980	989	970	970	598,000	184.76
1985-05-15	1,010	1,020	991	1,000	743,000	190.48
1985-05-14	1,010	1,020	1,010	1,010	1,050,000	192.38
1985-05-13	1,020	1,020	1,000	1,010	525,000	192.38
1985-05-10	1,010	1,020	1,010	1,020	261,000	194.29
1985-05-09	1,020	1,030	1,010	1,010	256,000	192.38
1985-05-08	1,020	1,030	1,010	1,010	220,000	192.38
1985-05-07	1,010	1,030	1,010	1,020	446,000	194.29
1985-05-04	1,020	1,030	1,010	1,020	157,000	194.29
1985-05-02	1,020	1,030	1,010	1,010	500,000	192.38
1985-05-01	1,010	1,030	1,010	1,030	371,000	196.19
1985-04-30	1,010	1,020	1,010	1,010	158,000	192.38
1985-04-27	1,020	1,030	1,010	1,020	154,000	194.29
1985-04-26	1,030	1,040	1,020	1,020	285,000	194.29
1985-04-25	1,020	1,040	1,010	1,010	218,000	192.38
1985-04-24	996	1,030	996	1,020	318,000	194.29
1985-04-23	1,020	1,020	1,000	1,000	307,000	190.48
1985-04-22	1,020	1,020	1,000	1,020	230,000	194.29
1985-04-20	1,000	1,010	1,000	1,000	51,000	190.48
1985-04-19	990	1,010	988	994	276,000	189.33
1985-04-18	1,000	1,010	980	990	390,000	188.57
1985-04-17	1,010	1,020	1,000	1,000	488,000	190.48
1985-04-16	1,050	1,050	1,000	1,040	1,089,000	198.10
1985-04-15	1,060	1,060	1,050	1,050	136,000	200
1985-04-12	1,070	1,070	1,050	1,050	378,000	200
1985-04-11	1,070	1,080	1,060	1,070	380,000	203.81
1985-04-10	1,090	1,090	1,070	1,070	844,000	203.81
1985-04-09	1,090	1,100	1,080	1,100	433,000	209.52
1985-04-08	1,070	1,090	1,070	1,090	227,000	207.62
1985-04-06	1,050	1,070	1,050	1,070	177,000	203.81
1985-04-05	1,060	1,080	1,060	1,060	568,000	201.91
1985-04-04	1,060	1,080	1,060	1,070	535,000	203.81
1985-04-03	1,070	1,080	1,060	1,060	429,000	201.91
1985-04-02	1,070	1,090	1,070	1,080	422,000	205.71
1985-04-01	1,060	1,090	1,060	1,080	335,000	205.71
1985-03-30	1,080	1,090	1,070	1,070	315,000	203.81
1985-03-29	1,100	1,100	1,080	1,090	276,000	207.62
1985-03-28	1,110	1,120	1,100	1,100	494,000	209.52
1985-03-27	1,120	1,120	1,100	1,120	619,000	213.33
1985-03-26	1,120	1,130	1,100	1,100	355,000	209.52
1985-03-25	1,140	1,150	1,140	1,140	143,000	217.14
1985-03-23	1,130	1,140	1,130	1,140	114,000	217.14
1985-03-22	1,130	1,140	1,120	1,130	315,000	215.24
1985-03-20	1,150	1,160	1,130	1,140	404,000	217.14
1985-03-19	1,120	1,140	1,120	1,140	639,000	217.14
1985-03-18	1,140	1,140	1,110	1,120	241,000	213.33
1985-03-16	1,160	1,160	1,130	1,140	444,000	217.14
1985-03-15	1,110	1,160	1,100	1,130	338,000	215.24
1985-03-14	1,100	1,110	1,090	1,100	421,000	209.52
1985-03-13	1,110	1,130	1,100	1,100	227,000	209.52
1985-03-12	1,090	1,100	1,090	1,100	84,000	209.52
1985-03-11	1,090	1,100	1,090	1,090	232,000	207.62
1985-03-08	1,090	1,100	1,090	1,090	270,000	207.62
1985-03-07	1,100	1,100	1,090	1,090	342,000	207.62
1985-03-06	1,140	1,140	1,100	1,130	332,000	215.24
1985-03-05	1,140	1,140	1,120	1,130	559,000	215.24
1985-03-04	1,090	1,140	1,090	1,140	366,000	217.14
1985-03-02	1,080	1,090	1,080	1,090	379,000	207.62
1985-03-01	1,080	1,090	1,070	1,080	535,000	205.71
1985-02-28	1,090	1,100	1,080	1,080	423,000	205.71
1985-02-27	1,090	1,090	1,070	1,070	157,000	203.81
1985-02-26	1,090	1,100	1,070	1,070	409,000	203.81
1985-02-25	1,090	1,100	1,090	1,090	189,000	207.62
1985-02-23	1,100	1,130	1,090	1,100	143,000	209.52
1985-02-22	1,100	1,100	1,090	1,100	217,000	209.52
1985-02-21	1,130	1,130	1,110	1,120	151,000	213.33
1985-02-20	1,120	1,140	1,120	1,130	212,000	215.24
1985-02-19	1,130	1,140	1,120	1,120	159,000	213.33
1985-02-18	1,160	1,160	1,140	1,150	144,000	219.05
1985-02-16	1,160	1,170	1,150	1,160	290,000	220.95
1985-02-15	1,170	1,170	1,150	1,160	500,000	220.95
1985-02-14	1,150	1,160	1,150	1,160	634,000	220.95
1985-02-13	1,120	1,140	1,120	1,140	255,000	217.14
1985-02-12	1,120	1,140	1,110	1,140	204,000	217.14
1985-02-08	1,110	1,140	1,110	1,140	407,000	217.14
1985-02-07	1,120	1,130	1,110	1,110	347,000	211.43
1985-02-06	1,110	1,130	1,110	1,110	287,000	211.43
1985-02-05	1,110	1,140	1,110	1,120	354,000	213.33
1985-02-04	1,150	1,160	1,120	1,150	525,000	219.05
1985-02-02	1,180	1,180	1,160	1,170	430,000	222.86
1985-02-01	1,170	1,190	1,160	1,180	2,321,000	224.76
1985-01-31	1,120	1,150	1,110	1,130	1,248,000	215.24
1985-01-30	1,090	1,100	1,080	1,100	225,000	209.52
1985-01-29	1,120	1,130	1,080	1,110	302,000	211.43
1985-01-28	1,120	1,120	1,100	1,120	183,000	213.33
1985-01-26	1,110	1,120	1,090	1,100	172,000	209.52
1985-01-25	1,130	1,140	1,100	1,110	550,000	211.43
1985-01-24	1,090	1,140	1,080	1,140	1,008,000	217.14
1985-01-23	1,110	1,110	1,070	1,070	545,000	203.81
1985-01-22	1,090	1,110	1,090	1,110	968,000	211.43
1985-01-21	1,060	1,070	1,050	1,070	184,000	203.81
1985-01-19	1,070	1,090	1,060	1,080	527,000	205.71
1985-01-18	1,020	1,030	1,010	1,010	660,000	192.38
1985-01-17	1,030	1,040	1,020	1,030	431,000	196.19
1985-01-16	1,030	1,030	1,020	1,030	672,000	196.19
1985-01-14	1,030	1,030	1,020	1,030	247,000	196.19
1985-01-11	1,030	1,050	1,020	1,030	924,000	196.19
1985-01-10	1,030	1,030	1,020	1,020	645,000	194.29
1985-01-09	1,030	1,030	1,020	1,020	267,000	194.29
1985-01-08	1,030	1,030	1,020	1,020	212,000	194.29
1985-01-07	1,030	1,030	1,010	1,020	266,000	194.29
1985-01-05	1,020	1,030	1,020	1,030	223,000	196.19
1985-01-04	1,030	1,030	1,020	1,020	123,000	194.29

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