4063 信越化学工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,1301,1401,1301,130421,000215.24
1986-12-261,1701,1701,1401,150192,000219.05
1986-12-251,1501,1701,1401,160747,000220.95
1986-12-241,2001,2101,1701,190438,000226.67
1986-12-231,1901,2001,1701,2001,016,000228.57
1986-12-221,2101,2101,1801,1801,042,000224.76
1986-12-191,1801,2001,1601,1901,422,000226.67
1986-12-181,2001,2001,1701,180644,000224.76
1986-12-171,2001,2201,1801,2002,069,000228.57
1986-12-161,1801,2001,1701,1901,536,000226.67
1986-12-151,1601,1801,1601,170725,000222.86
1986-12-121,1501,1701,1401,1701,449,000222.86
1986-12-111,1101,1501,1101,1301,067,000215.24
1986-12-101,1201,1201,0901,090873,000207.62
1986-12-091,1201,1301,0901,100438,000209.52
1986-12-081,1201,1201,1001,100397,000209.52
1986-12-061,1001,1201,1001,110329,000211.43
1986-12-051,1401,1401,1201,120574,000213.33
1986-12-041,1201,1401,1201,140371,000217.14
1986-12-031,1301,1401,1101,120986,000213.33
1986-12-021,1201,1201,1001,110376,000211.43
1986-12-011,1401,1401,1201,120393,000213.33
1986-11-291,1401,1401,1201,140296,000217.14
1986-11-281,1201,1401,1201,140968,000217.14
1986-11-271,1101,1301,1001,120653,000213.33
1986-11-261,1201,1201,0801,080829,000205.71
1986-11-251,1301,1401,1201,1201,207,000213.33
1986-11-221,1101,1201,1001,120640,000213.33
1986-11-211,0901,1101,0801,090882,000207.62
1986-11-201,0801,0801,0501,070809,000203.81
1986-11-191,0701,0701,0501,070657,000203.81
1986-11-181,0601,0801,0601,070402,000203.81
1986-11-171,0801,0901,0601,070576,000203.81
1986-11-141,0701,0801,0601,060436,000201.91
1986-11-131,0801,0801,0501,080674,000205.71
1986-11-121,0301,0701,0301,060703,000201.91
1986-11-111,0101,0301,0101,020410,000194.29
1986-11-109841,0109841,010494,000192.38
1986-11-071,0001,010994994155,000189.33
1986-11-061,0301,030985996310,000189.71
1986-11-051,0301,0401,0201,020368,000194.29
1986-11-041,0501,0601,0401,040298,000198.10
1986-11-011,0501,0701,0401,060424,000201.91
1986-10-311,0301,0501,0201,020335,000194.29
1986-10-301,0501,0501,0101,010355,000192.38
1986-10-291,0301,0301,0001,000698,000190.48
1986-10-281,0501,0601,0301,040351,000198.10
1986-10-271,0801,0801,0401,060296,000201.91
1986-10-251,1001,1001,0701,070849,000203.81
1986-10-241,1101,1101,0701,1102,761,000211.43
1986-10-231,0001,0809961,0501,510,000200
1986-10-229901,010990990480,000188.57
1986-10-219771,000970990422,000188.57
1986-10-209991,000970995285,000189.52
1986-10-171,0101,0209701,010497,000192.38
1986-10-161,0001,0309851,020683,000194.29
1986-10-159901,000985995238,000189.52
1986-10-149591,0009571,000379,000190.48
1986-10-13980995935949408,000180.76
1986-10-09940980940980267,000186.67
1986-10-08944950925927488,000176.57
1986-10-07936957936944252,000179.81
1986-10-0695995993094171,000179.24
1986-10-04930960930960120,000182.86
1986-10-03921950921950128,000180.95
1986-10-02915935915926151,000176.38
1986-10-01951958920925311,000176.19
1986-09-30961970959959261,000182.67
1986-09-29980995960971364,000184.95
1986-09-279921,0209861,000385,000190.48
1986-09-261,0001,0109911,000661,000190.48
1986-09-251,0301,0501,0001,050508,000200
1986-09-241,0301,0501,0101,050546,000200
1986-09-221,0201,0301,0001,000300,000190.48
1986-09-191,0301,0301,0101,020523,000194.29
1986-09-189651,0409651,020517,000194.29
1986-09-17975985961965435,000183.81
1986-09-16996999950965622,000183.81
1986-09-129701,000970986580,000187.81
1986-09-111,0201,0409991,0001,180,000190.48
1986-09-101,0601,0801,0401,0602,195,000201.91
1986-09-099781,0609781,0303,939,000196.19
1986-09-089689879609781,723,000186.29
1986-09-06940960936958780,000182.48
1986-09-05945945926930417,000177.14
1986-09-04905925905915140,000174.29
1986-09-03885910885910386,000173.33
1986-09-02900901887895430,000170.48
1986-09-01921929915915193,000174.29
1986-08-30921929920922119,000175.62
1986-08-29910943910931237,000177.33
1986-08-28930939910910349,000173.33
1986-08-27950950931931278,000177.33
1986-08-26930950930950357,000180.95
1986-08-25940950930950407,000180.95
1986-08-23918940918920331,000175.24
1986-08-229509659109281,163,000176.76
1986-08-21932960932940512,000179.05
1986-08-20905935905930745,000177.14
1986-08-19884905884891799,000169.71
1986-08-18880895880886518,000168.76
1986-08-15905905890895885,000170.48
1986-08-14930934915915442,000174.29
1986-08-13941942930934828,000177.91
1986-08-12941950940944414,000179.81
1986-08-11940960930931274,000177.33
1986-08-08945956920930393,000177.14
1986-08-07939960939951588,000181.14
1986-08-06930950930945337,000180
1986-08-05931943921930364,000177.14
1986-08-04931940930930374,000177.14
1986-08-02919949919941385,000179.24
1986-08-01881945881929649,000176.95
1986-07-31910920890890603,000169.52
1986-07-30951956925930439,000177.14
1986-07-29965980950970738,000184.76
1986-07-28940980940980426,000186.67
1986-07-26930950930943544,000179.62
1986-07-25920950920939577,000178.86
1986-07-24909930909930381,000177.14
1986-07-23911930911919564,000175.05
1986-07-22871920870914551,000174.10
1986-07-21860879842870783,000165.71
1986-07-19900910890890414,000169.52
1986-07-18963973930930753,000177.14
1986-07-17980990971973484,000185.33
1986-07-16980995978990911,000188.57
1986-07-151,0201,0301,0001,000751,000190.48
1986-07-141,0401,0601,0301,040317,000198.10
1986-07-119901,0309801,030809,000196.19
1986-07-101,0401,0401,0001,000499,000190.48
1986-07-091,0801,1201,0301,060663,000201.91
1986-07-081,0801,1001,0801,100364,000209.52
1986-07-071,1201,1301,1001,100276,000209.52
1986-07-051,1101,1201,1001,100276,000209.52
1986-07-041,1101,1301,1001,120813,000213.33
1986-07-031,1501,1701,1301,150495,000219.05
1986-07-021,1501,2001,1501,190612,000226.67
1986-07-011,1801,1801,1101,150814,000219.05
1986-06-301,1801,1801,1601,170398,000222.86
1986-06-281,1801,1901,1701,190188,000226.67
1986-06-271,1801,1901,1701,170526,000222.86
1986-06-261,2001,2001,1601,170491,000222.86
1986-06-251,2001,2001,1801,200368,000228.57
1986-06-241,2001,2101,1901,190594,000226.67
1986-06-231,1901,2101,1901,200435,000228.57
1986-06-211,1801,1901,1801,180261,000224.76
1986-06-201,2001,2001,1701,170604,000222.86
1986-06-191,1901,1901,1701,180248,000224.76
1986-06-181,1701,2001,1601,180273,000224.76
1986-06-171,1901,1901,1701,170339,000222.86
1986-06-161,2001,2201,1901,200421,000228.57
1986-06-131,2101,2101,1901,190995,000226.67
1986-06-121,2101,2301,2101,230538,000234.29
1986-06-111,2301,2401,2101,220619,000232.38
1986-06-101,2201,2301,2101,210793,000230.48
1986-06-091,2301,2401,2201,240408,000236.19
1986-06-071,2101,2301,2101,230236,000234.29
1986-06-061,2101,2301,2101,210267,000230.48
1986-06-051,2201,2401,2201,220395,000232.38
1986-06-041,2401,2401,2201,240545,000236.19
1986-06-031,3001,3001,2101,2101,475,000230.48
1986-06-021,2801,3001,2601,2801,101,000243.81
1986-05-311,2801,2801,2601,280545,000243.81
1986-05-301,2901,2901,2401,2801,824,000243.81
1986-05-291,2501,2701,2401,250710,000238.10
1986-05-281,2001,2201,2001,210636,000230.48
1986-05-271,2101,2201,1801,180894,000224.76
1986-05-261,2201,2301,2101,220453,000232.38
1986-05-241,2101,2401,2101,230918,000234.29
1986-05-231,2101,2301,2001,210857,000230.48
1986-05-221,2001,2201,2001,200506,000228.57
1986-05-211,2001,2201,2001,200317,000228.57
1986-05-201,2301,2301,1901,190434,000226.67
1986-05-191,2101,2401,2101,230369,000234.29
1986-05-171,2201,2401,2101,230384,000234.29
1986-05-161,2401,2501,2101,230765,000234.29
1986-05-151,2401,2501,2401,240236,000236.19
1986-05-141,2601,2801,2401,240731,000236.19
1986-05-131,2301,2601,2201,250663,000238.10
1986-05-121,2701,2701,2401,240661,000236.19
1986-05-091,2501,2801,2501,260872,000240
1986-05-081,2301,2501,2301,250685,000238.10
1986-05-071,2201,2701,2201,2501,230,000238.10
1986-05-061,2701,2701,2201,2601,125,000240
1986-05-021,2701,3001,2701,270755,000241.91
1986-05-011,2901,3101,2701,2702,096,000241.91
1986-04-301,2701,3301,2701,3003,643,000247.62
1986-04-281,2501,3101,2501,2802,768,000243.81
1986-04-261,2701,2801,2501,2702,446,000241.91
1986-04-251,2401,2601,2201,2502,764,000238.10
1986-04-241,2501,2501,2101,2101,089,000230.48
1986-04-231,2401,2501,2201,2401,592,000236.19
1986-04-221,2601,2901,2401,2602,067,000240
1986-04-211,2901,3001,2601,2805,151,000243.81
1986-04-191,2201,2901,2001,2605,546,000240
1986-04-181,2101,2201,1901,2202,510,000232.38
1986-04-171,2001,2201,1801,1901,752,000226.67
1986-04-161,1501,2301,1501,1902,247,000226.67
1986-04-151,1701,1801,1501,150487,000219.05
1986-04-141,2101,2101,1801,190922,000226.67
1986-04-111,1401,2001,1401,200694,000228.57
1986-04-101,1801,1901,1601,160678,000220.95
1986-04-091,2501,2501,1801,2103,625,000230.48
1986-04-081,2001,2301,1801,2303,162,000234.29
1986-04-071,1901,2101,1701,180587,000224.76
1986-04-051,1601,2001,1601,2001,130,000228.57
1986-04-041,1901,2201,1701,1804,549,000224.76
1986-04-031,1801,1901,1401,1501,854,000219.05
1986-04-021,1801,2601,1701,2205,776,000232.38
1986-04-011,1901,2201,1401,21010,787,999230.48
1986-03-311,1701,1901,1501,1703,374,000222.86
1986-03-291,1301,2001,1101,1905,759,000226.67
1986-03-281,1301,1601,1101,13010,767,999215.24
1986-03-271,0301,0601,0101,0502,255,000200
1986-03-261,0101,0301,0001,0201,180,000194.29
1986-03-259991,020995999867,000190.29
1986-03-249831,000980999758,000190.29
1986-03-22990996985985567,000187.62
1986-03-209971,010990999521,000190.29
1986-03-19990990980987414,000188
1986-03-189901,000980980659,000186.67
1986-03-171,0001,010996996353,000189.71
1986-03-151,0001,010995995253,000189.52
1986-03-141,0101,0209951,000671,000190.48
1986-03-139951,0209901,020785,000194.29
1986-03-121,0001,020986999878,000190.29
1986-03-119971,0209961,000348,000190.48
1986-03-109961,000990990157,000188.57
1986-03-071,0201,0301,0001,010253,000192.38
1986-03-061,0001,0201,0001,010617,000192.38
1986-03-051,0201,040995995690,000189.52
1986-03-041,0101,0209861,010756,000192.38
1986-03-031,0001,0209991,000718,000190.48
1986-03-01973991973991232,000188.76
1986-02-28950972946963595,000183.43
1986-02-279739819459451,044,000180
1986-02-269851,000971983742,000187.24
1986-02-251,0301,030990990498,000188.57
1986-02-241,0001,0409901,0201,001,000194.29
1986-02-221,0101,0109901,000584,000190.48
1986-02-21988990971990711,000188.57
1986-02-201,0101,010990995635,000189.52
1986-02-191,0101,0109851,0101,494,000192.38
1986-02-181,0201,0201,0001,020426,000194.29
1986-02-171,0401,0501,0201,0201,185,000194.29
1986-02-151,0401,0401,0201,040597,000198.10
1986-02-141,0401,0601,0301,040809,000198.10
1986-02-131,0801,0801,0601,0601,065,000201.91
1986-02-121,0401,0801,0301,0806,148,000205.71
1986-02-101,0101,0601,0101,0402,748,000198.10
1986-02-071,0401,0401,0201,0301,666,000196.19
1986-02-061,0401,0501,0201,0201,135,000194.29
1986-02-051,0601,0601,0201,0502,419,000200
1986-02-041,0701,1001,0501,0507,431,000200
1986-02-031,0301,0801,0301,0708,482,000203.81
1986-02-011,0001,0409991,0302,798,000196.19
1986-01-311,0101,0301,0001,0002,573,000190.48
1986-01-301,0001,0609911,0306,265,000196.19
1986-01-291,0201,0309951,0006,668,000190.48
1986-01-289861,0309861,03010,317,999196.19
1986-01-279369699369564,981,000182.10
1986-01-25940940929934983,000177.91
1986-01-249359509309304,557,000177.14
1986-01-239289289109251,476,000176.19
1986-01-228859308849252,251,000176.19
1986-01-21875888875877218,000167.05
1986-01-20875894875885138,000168.57
1986-01-18874894874894307,000170.29
1986-01-17901910890894823,000170.29
1986-01-16860905860904808,000172.19
1986-01-14841869841863201,000164.38
1986-01-13850851836850209,000161.91
1986-01-10851855850850251,000161.91
1986-01-09851868851868238,000165.33
1986-01-08868875868869219,000165.52
1986-01-0786587086287093,000165.71
1986-01-0689689687587565,000166.67
1986-01-0490690689589562,000170.48

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