4063 信越化学工業(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,7101,7101,6101,660223,000316.19
1987-12-261,7501,7501,6801,680122,000320
1987-12-251,7901,8001,7301,760524,000335.24
1987-12-241,7801,8001,7701,790734,000340.95
1987-12-231,7401,7801,7301,760709,000335.24
1987-12-221,7301,7501,7101,720641,000327.62
1987-12-211,7001,7301,7001,720414,000327.62
1987-12-181,6901,7001,6801,690359,000321.91
1987-12-171,6701,6901,6601,690407,000321.91
1987-12-161,6701,6901,6701,670271,000318.10
1987-12-151,7001,7001,6801,690201,000321.91
1987-12-141,6801,7001,6801,680128,000320
1987-12-111,6901,6901,6601,670251,000318.10
1987-12-101,7101,7101,6901,710239,000325.71
1987-12-091,7001,7101,6701,680226,000320
1987-12-081,6801,7001,6601,700280,000323.81
1987-12-071,6401,6901,6401,65076,000314.29
1987-12-051,7001,7001,6401,640305,000312.38
1987-12-041,6401,6501,6101,610347,000306.67
1987-12-031,6301,6501,6201,630483,000310.48
1987-12-021,6801,7101,6301,640521,000312.38
1987-12-011,6501,7001,6301,680640,000320
1987-11-301,6801,7101,6501,710269,000325.71
1987-11-281,7001,7401,6701,710189,000325.71
1987-11-271,7601,7601,7101,720229,000327.62
1987-11-261,7701,7701,7401,760345,000335.24
1987-11-251,7501,7701,7401,740751,000331.43
1987-11-241,7101,7301,7001,720461,000327.62
1987-11-201,6501,6801,6301,680128,000320
1987-11-191,6701,6801,6401,650373,000314.29
1987-11-181,6101,6901,6101,640627,000312.38
1987-11-171,6601,6601,6301,630355,000310.48
1987-11-161,6301,6801,6301,650209,000314.29
1987-11-131,6501,7001,6101,6501,131,000314.29
1987-11-121,6101,6101,4801,570925,000299.05
1987-11-111,5901,6101,4201,530972,000291.43
1987-11-101,6301,6301,5501,620451,000308.57
1987-11-091,6601,6601,6301,630126,000310.48
1987-11-071,6501,6501,6301,630229,000310.48
1987-11-061,6501,6701,6201,650571,000314.29
1987-11-051,6501,6601,6101,630541,000310.48
1987-11-041,6701,6901,6501,670376,000318.10
1987-11-021,7501,7501,6701,670780,000318.10
1987-10-311,6801,7301,6801,700266,000323.81
1987-10-301,6101,6401,5801,620478,000308.57
1987-10-291,6001,6001,5501,550876,000295.24
1987-10-281,6401,6901,6101,620807,000308.57
1987-10-271,5501,6501,5501,6101,819,000306.67
1987-10-261,7301,7301,5101,550641,000295.24
1987-10-241,7001,7401,6701,700949,000323.81
1987-10-231,7101,7901,6601,6701,557,000318.10
1987-10-221,9001,9001,8101,8602,012,000354.29
1987-10-211,8001,8301,7701,7801,778,000339.05
1987-10-201,6801,6801,6801,680253,000320
1987-10-192,0502,1002,0202,080900,000396.19
1987-10-162,1902,2002,1602,170610,000413.33
1987-10-152,2002,2402,1902,2001,138,000419.05
1987-10-142,2802,3002,2602,2602,253,000430.48
1987-10-132,2502,2902,2402,2602,885,000430.48
1987-10-122,2102,2602,1902,2601,233,000430.48
1987-10-092,2302,2302,1802,2201,392,000422.86
1987-10-082,2602,2602,2002,2302,583,000424.76
1987-10-072,2002,2602,1802,2405,598,000426.67
1987-10-062,1802,2002,1702,2002,187,000419.05
1987-10-052,1602,1802,1602,170825,000413.33
1987-10-032,1702,1902,1402,160812,000411.43
1987-10-022,1902,2002,1602,160421,000411.43
1987-10-012,1902,1902,1702,1801,520,000415.24
1987-09-302,2002,2002,1702,1901,005,000417.14
1987-09-292,2202,2202,1702,2101,980,000420.95
1987-09-282,1502,1902,1502,1901,174,000417.14
1987-09-262,0702,1902,0702,1701,068,000413.33
1987-09-252,0902,1202,0802,1001,891,000400
1987-09-242,1202,1202,0802,090653,000398.10
1987-09-222,0602,1202,0602,080571,000396.19
1987-09-212,1102,1202,0802,100755,000400
1987-09-182,0502,1102,0502,1101,868,000401.91
1987-09-172,0602,0802,0402,0401,088,000388.57
1987-09-162,0402,0802,0102,060504,000392.38
1987-09-142,0902,1002,0202,0301,618,000386.67
1987-09-112,0402,0602,0202,050964,000390.48
1987-09-102,0402,0402,0002,040645,000388.57
1987-09-092,0602,0601,9702,0001,130,000380.95
1987-09-081,9802,0001,9601,990672,000379.05
1987-09-071,9602,0001,9601,980290,000377.14
1987-09-052,0302,0301,9801,990284,000379.05
1987-09-042,0002,0201,9902,010602,000382.86
1987-09-031,9602,0101,9501,990863,000379.05
1987-09-022,0702,0701,9802,040922,000388.57
1987-09-012,0702,0802,0402,0401,261,000388.57
1987-08-312,0702,0802,0402,080673,000396.19
1987-08-292,0702,0902,0502,050421,000390.48
1987-08-282,1002,1002,0702,100868,000400
1987-08-272,1202,1302,0702,100683,000400
1987-08-262,1002,1102,0702,110625,000401.91
1987-08-252,0702,0802,0402,070520,000394.29
1987-08-242,0902,1002,0602,080557,000396.19
1987-08-222,0502,0802,0302,060258,000392.38
1987-08-212,1502,1502,0502,060688,000392.38
1987-08-202,1302,1302,0602,1101,050,000401.91
1987-08-192,0502,1302,0402,1201,548,000403.81
1987-08-182,1802,2002,1602,170910,000413.33
1987-08-172,1902,2402,1802,1801,814,000415.24
1987-08-142,2602,2602,2102,2202,805,000422.86
1987-08-132,1902,2602,1502,2508,771,000428.57
1987-08-122,1502,2002,1302,1807,275,000415.24
1987-08-112,1402,1402,0902,1302,364,000405.71
1987-08-102,0802,1202,0602,1201,421,000403.81
1987-08-072,0602,0902,0502,080988,000396.19
1987-08-062,0502,0902,0202,0701,699,000394.29
1987-08-051,9902,0201,9902,0201,172,000384.76
1987-08-041,9902,0501,9801,9901,514,000379.05
1987-08-032,0902,0902,0102,030937,000386.67
1987-08-012,0102,0701,9902,070924,000394.29
1987-07-312,1002,1202,0202,0402,651,000388.57
1987-07-302,1302,1402,0702,0706,876,000394.29
1987-07-292,0602,1002,0202,0907,909,000398.10
1987-07-281,9102,0001,9102,0002,797,000380.95
1987-07-271,8801,9001,8701,900276,000361.91
1987-07-251,9001,9001,8601,880158,000358.10
1987-07-241,8701,9201,8601,910842,000363.81
1987-07-231,8701,8901,7801,860586,000354.29
1987-07-221,9001,9001,7701,8501,304,000352.38
1987-07-211,8701,9101,8301,890640,000360
1987-07-201,9501,9701,8701,890618,000360
1987-07-171,8601,9701,8601,920907,000365.71
1987-07-161,8401,8601,8301,850408,000352.38
1987-07-151,8501,8701,8301,830682,000348.57
1987-07-141,8601,8701,8301,830425,000348.57
1987-07-131,9301,9301,8801,880373,000358.10
1987-07-101,9101,9301,8801,910535,000363.81
1987-07-091,7801,8501,7501,8501,213,000352.38
1987-07-081,9001,9101,7801,7801,172,000339.05
1987-07-071,8901,9401,8401,8801,520,000358.10
1987-07-061,9601,9601,8901,920964,000365.71
1987-07-041,9802,0001,9601,970464,000375.24
1987-07-032,0902,0902,0102,0202,765,000384.76
1987-07-021,9502,0401,9302,0102,394,000382.86
1987-07-011,9601,9801,9001,9701,407,000375.24
1987-06-302,0002,0001,8501,950808,000371.43
1987-06-292,0502,0501,9501,9701,191,000375.24
1987-06-272,0402,0701,9802,0102,312,000382.86
1987-06-262,1502,1502,0302,0802,440,000396.19
1987-06-252,0802,1202,0802,1202,449,000403.81
1987-06-242,1502,1902,1002,1207,884,000403.81
1987-06-232,0002,1501,9502,1305,879,000405.71
1987-06-222,0002,0001,9201,9301,144,000367.62
1987-06-192,0202,0401,9601,9604,033,000373.33
1987-06-181,9402,0601,9202,0206,339,000384.76
1987-06-171,8801,9401,8601,9403,959,000369.52
1987-06-161,8801,8901,8501,850712,000352.38
1987-06-151,8501,9001,8501,8801,117,000358.10
1987-06-121,8601,8801,8301,8801,879,000358.10
1987-06-111,8401,8701,8301,870551,000356.19
1987-06-101,8501,8601,8201,8501,201,000352.38
1987-06-091,8801,9001,8201,8501,101,000352.38
1987-06-081,8901,9101,8601,870794,000356.19
1987-06-061,9201,9301,9001,9001,063,000361.91
1987-06-051,9201,9301,8901,9303,390,000367.62
1987-06-041,9001,9001,8701,8904,060,000360
1987-06-031,8001,8701,8001,8703,715,000356.19
1987-06-021,8101,8201,7801,8101,944,000344.76
1987-06-011,8201,8201,8001,800866,000342.86
1987-05-301,8001,8101,7801,810810,000344.76
1987-05-291,8201,8301,7901,8001,889,000342.86
1987-05-281,7801,8501,7701,8005,083,000342.86
1987-05-271,7401,7501,6901,7504,654,000333.33
1987-05-261,6601,7201,6601,7201,572,000327.62
1987-05-251,6701,7201,6601,6901,011,000321.91
1987-05-231,6301,6901,6301,690794,000321.91
1987-05-221,6201,6401,6001,620625,000308.57
1987-05-211,6201,6501,6001,6101,144,000306.67
1987-05-201,5601,6301,5501,6001,131,000304.76
1987-05-191,6401,6601,6201,6201,044,000308.57
1987-05-181,6601,7001,6601,6601,385,000316.19
1987-05-151,7201,7301,7001,7201,561,000327.62
1987-05-141,7101,7301,7101,7301,841,000329.52
1987-05-131,7501,7501,6801,7304,512,000329.52
1987-05-121,6701,7201,6401,7205,618,000327.62
1987-05-111,6601,6801,6401,6503,396,000314.29
1987-05-081,6301,6501,6201,6505,709,000314.29
1987-05-071,6001,6201,5801,6004,161,000304.76
1987-05-061,5401,6001,5401,6002,322,000304.76
1987-05-021,5101,5201,4801,510494,000287.62
1987-05-011,5001,5201,4901,5001,036,000285.71
1987-04-301,4301,4801,4301,480699,000281.91
1987-04-281,4701,5001,3601,4201,220,000270.48
1987-04-271,5401,5601,4901,4901,674,000283.81
1987-04-251,5401,5601,5301,530923,000291.43
1987-04-241,5401,5601,5301,530980,000291.43
1987-04-231,5301,5401,4901,510989,000287.62
1987-04-221,5101,5701,5101,5301,190,000291.43
1987-04-211,5401,5401,5001,510609,000287.62
1987-04-201,5601,5901,5301,5301,306,000291.43
1987-04-171,5801,6101,5501,5802,686,000300.95
1987-04-161,5901,5901,5501,5702,565,000299.05
1987-04-151,5501,5501,4901,5403,296,000293.33
1987-04-141,5201,6001,5101,5302,641,000291.43
1987-04-131,6501,6501,5101,5504,695,000295.24
1987-04-101,5201,6301,5001,6305,733,000310.48
1987-04-091,5801,5801,5001,5303,275,000291.43
1987-04-081,4801,5401,4801,5304,588,000291.43
1987-04-071,4501,4701,4401,4601,507,000278.10
1987-04-061,4401,4501,4101,4201,062,000270.48
1987-04-041,4401,4701,4201,4401,063,000274.29
1987-04-031,4501,4701,4101,4201,882,000270.48
1987-04-021,3801,5401,3801,4703,755,000280
1987-04-011,4001,4001,3201,3402,432,000255.24
1987-03-311,3401,4001,3101,3403,315,000255.24
1987-03-301,4701,4701,3601,3701,140,000260.95
1987-03-281,4801,5201,4501,4902,094,000283.81
1987-03-271,5101,5201,4701,4901,809,000283.81
1987-03-261,5601,5601,5101,5301,561,000291.43
1987-03-251,4801,5401,4501,5302,260,000291.43
1987-03-241,5201,5301,4201,4701,700,000280
1987-03-231,6301,6501,5501,5504,018,000295.24
1987-03-201,5601,6401,5401,6206,693,000308.57
1987-03-191,6101,6601,5601,56010,198,999297.14
1987-03-181,4901,6001,4801,59017,795,999302.86
1987-03-171,4501,4901,4301,4902,579,000283.81
1987-03-161,5001,5001,4201,4503,050,000276.19
1987-03-131,5201,5301,4601,53010,534,999291.43
1987-03-121,3501,5401,3401,53015,652,999291.43
1987-03-111,3501,3601,3101,3402,667,000255.24
1987-03-101,3401,3701,3101,3105,265,000249.52
1987-03-091,2901,3501,2701,3505,878,000257.14
1987-03-071,2901,3101,2601,2603,611,000240
1987-03-061,1801,3001,1701,2809,611,000243.81
1987-03-051,1801,2001,1601,1601,509,000220.95
1987-03-041,1801,1801,1601,180639,000224.76
1987-03-031,1901,2001,1501,1701,352,000222.86
1987-03-021,1801,1801,1501,180735,000224.76
1987-02-281,1701,1901,1601,170933,000222.86
1987-02-271,1201,1601,1201,1501,054,000219.05
1987-02-261,1301,1501,1101,120601,000213.33
1987-02-251,1301,1301,1101,110485,000211.43
1987-02-241,1301,1401,1101,120327,000213.33
1987-02-231,1201,1501,1201,130278,000215.24
1987-02-201,1601,1701,1201,130551,000215.24
1987-02-191,1501,1701,1301,1601,183,000220.95
1987-02-181,1401,1501,1201,1501,084,000219.05
1987-02-171,1301,1401,1001,100538,000209.52
1987-02-161,1301,1401,1101,140129,000217.14
1987-02-131,1201,1501,1001,150458,000219.05
1987-02-121,1401,1401,1001,110579,000211.43
1987-02-101,1401,1401,1101,110228,000211.43
1987-02-091,1201,1501,1201,12094,000213.33
1987-02-071,1101,1401,1001,140179,000217.14
1987-02-061,1401,1401,1101,110169,000211.43
1987-02-051,1401,1401,1101,120385,000213.33
1987-02-041,1301,1501,1201,140305,000217.14
1987-02-031,1401,1501,1001,110375,000211.43
1987-02-021,1401,1801,1401,1601,086,000220.95
1987-01-311,1201,1501,1201,150573,000219.05
1987-01-301,0801,1001,0801,100137,000209.52
1987-01-291,0801,1201,0801,100281,000209.52
1987-01-281,1001,1101,0801,100566,000209.52
1987-01-271,1201,1201,1001,100325,000209.52
1987-01-261,1201,1301,0901,100221,000209.52
1987-01-241,1201,1201,1101,110201,000211.43
1987-01-231,1201,1401,1001,120666,000213.33
1987-01-221,1001,1101,0701,110424,000211.43
1987-01-211,0801,1001,0601,0901,027,000207.62
1987-01-201,0801,1001,0601,090448,000207.62
1987-01-191,0801,0901,0601,080158,000205.71
1987-01-161,0801,1201,0701,100433,000209.52
1987-01-141,0401,0901,0301,090425,000207.62
1987-01-131,0401,0501,0301,040290,000198.10
1987-01-121,0801,0801,0601,060129,000201.91
1987-01-091,1001,1001,0801,100541,000209.52
1987-01-081,1001,1101,0801,090361,000207.62
1987-01-071,1101,1101,0901,090595,000207.62
1987-01-061,0901,1101,0901,100197,000209.52
1987-01-051,1101,1101,0801,1001,219,000209.52

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