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
1987-12-28	1,710	1,710	1,610	1,660	223,000	316.19
1987-12-26	1,750	1,750	1,680	1,680	122,000	320
1987-12-25	1,790	1,800	1,730	1,760	524,000	335.24
1987-12-24	1,780	1,800	1,770	1,790	734,000	340.95
1987-12-23	1,740	1,780	1,730	1,760	709,000	335.24
1987-12-22	1,730	1,750	1,710	1,720	641,000	327.62
1987-12-21	1,700	1,730	1,700	1,720	414,000	327.62
1987-12-18	1,690	1,700	1,680	1,690	359,000	321.91
1987-12-17	1,670	1,690	1,660	1,690	407,000	321.91
1987-12-16	1,670	1,690	1,670	1,670	271,000	318.10
1987-12-15	1,700	1,700	1,680	1,690	201,000	321.91
1987-12-14	1,680	1,700	1,680	1,680	128,000	320
1987-12-11	1,690	1,690	1,660	1,670	251,000	318.10
1987-12-10	1,710	1,710	1,690	1,710	239,000	325.71
1987-12-09	1,700	1,710	1,670	1,680	226,000	320
1987-12-08	1,680	1,700	1,660	1,700	280,000	323.81
1987-12-07	1,640	1,690	1,640	1,650	76,000	314.29
1987-12-05	1,700	1,700	1,640	1,640	305,000	312.38
1987-12-04	1,640	1,650	1,610	1,610	347,000	306.67
1987-12-03	1,630	1,650	1,620	1,630	483,000	310.48
1987-12-02	1,680	1,710	1,630	1,640	521,000	312.38
1987-12-01	1,650	1,700	1,630	1,680	640,000	320
1987-11-30	1,680	1,710	1,650	1,710	269,000	325.71
1987-11-28	1,700	1,740	1,670	1,710	189,000	325.71
1987-11-27	1,760	1,760	1,710	1,720	229,000	327.62
1987-11-26	1,770	1,770	1,740	1,760	345,000	335.24
1987-11-25	1,750	1,770	1,740	1,740	751,000	331.43
1987-11-24	1,710	1,730	1,700	1,720	461,000	327.62
1987-11-20	1,650	1,680	1,630	1,680	128,000	320
1987-11-19	1,670	1,680	1,640	1,650	373,000	314.29
1987-11-18	1,610	1,690	1,610	1,640	627,000	312.38
1987-11-17	1,660	1,660	1,630	1,630	355,000	310.48
1987-11-16	1,630	1,680	1,630	1,650	209,000	314.29
1987-11-13	1,650	1,700	1,610	1,650	1,131,000	314.29
1987-11-12	1,610	1,610	1,480	1,570	925,000	299.05
1987-11-11	1,590	1,610	1,420	1,530	972,000	291.43
1987-11-10	1,630	1,630	1,550	1,620	451,000	308.57
1987-11-09	1,660	1,660	1,630	1,630	126,000	310.48
1987-11-07	1,650	1,650	1,630	1,630	229,000	310.48
1987-11-06	1,650	1,670	1,620	1,650	571,000	314.29
1987-11-05	1,650	1,660	1,610	1,630	541,000	310.48
1987-11-04	1,670	1,690	1,650	1,670	376,000	318.10
1987-11-02	1,750	1,750	1,670	1,670	780,000	318.10
1987-10-31	1,680	1,730	1,680	1,700	266,000	323.81
1987-10-30	1,610	1,640	1,580	1,620	478,000	308.57
1987-10-29	1,600	1,600	1,550	1,550	876,000	295.24
1987-10-28	1,640	1,690	1,610	1,620	807,000	308.57
1987-10-27	1,550	1,650	1,550	1,610	1,819,000	306.67
1987-10-26	1,730	1,730	1,510	1,550	641,000	295.24
1987-10-24	1,700	1,740	1,670	1,700	949,000	323.81
1987-10-23	1,710	1,790	1,660	1,670	1,557,000	318.10
1987-10-22	1,900	1,900	1,810	1,860	2,012,000	354.29
1987-10-21	1,800	1,830	1,770	1,780	1,778,000	339.05
1987-10-20	1,680	1,680	1,680	1,680	253,000	320
1987-10-19	2,050	2,100	2,020	2,080	900,000	396.19
1987-10-16	2,190	2,200	2,160	2,170	610,000	413.33
1987-10-15	2,200	2,240	2,190	2,200	1,138,000	419.05
1987-10-14	2,280	2,300	2,260	2,260	2,253,000	430.48
1987-10-13	2,250	2,290	2,240	2,260	2,885,000	430.48
1987-10-12	2,210	2,260	2,190	2,260	1,233,000	430.48
1987-10-09	2,230	2,230	2,180	2,220	1,392,000	422.86
1987-10-08	2,260	2,260	2,200	2,230	2,583,000	424.76
1987-10-07	2,200	2,260	2,180	2,240	5,598,000	426.67
1987-10-06	2,180	2,200	2,170	2,200	2,187,000	419.05
1987-10-05	2,160	2,180	2,160	2,170	825,000	413.33
1987-10-03	2,170	2,190	2,140	2,160	812,000	411.43
1987-10-02	2,190	2,200	2,160	2,160	421,000	411.43
1987-10-01	2,190	2,190	2,170	2,180	1,520,000	415.24
1987-09-30	2,200	2,200	2,170	2,190	1,005,000	417.14
1987-09-29	2,220	2,220	2,170	2,210	1,980,000	420.95
1987-09-28	2,150	2,190	2,150	2,190	1,174,000	417.14
1987-09-26	2,070	2,190	2,070	2,170	1,068,000	413.33
1987-09-25	2,090	2,120	2,080	2,100	1,891,000	400
1987-09-24	2,120	2,120	2,080	2,090	653,000	398.10
1987-09-22	2,060	2,120	2,060	2,080	571,000	396.19
1987-09-21	2,110	2,120	2,080	2,100	755,000	400
1987-09-18	2,050	2,110	2,050	2,110	1,868,000	401.91
1987-09-17	2,060	2,080	2,040	2,040	1,088,000	388.57
1987-09-16	2,040	2,080	2,010	2,060	504,000	392.38
1987-09-14	2,090	2,100	2,020	2,030	1,618,000	386.67
1987-09-11	2,040	2,060	2,020	2,050	964,000	390.48
1987-09-10	2,040	2,040	2,000	2,040	645,000	388.57
1987-09-09	2,060	2,060	1,970	2,000	1,130,000	380.95
1987-09-08	1,980	2,000	1,960	1,990	672,000	379.05
1987-09-07	1,960	2,000	1,960	1,980	290,000	377.14
1987-09-05	2,030	2,030	1,980	1,990	284,000	379.05
1987-09-04	2,000	2,020	1,990	2,010	602,000	382.86
1987-09-03	1,960	2,010	1,950	1,990	863,000	379.05
1987-09-02	2,070	2,070	1,980	2,040	922,000	388.57
1987-09-01	2,070	2,080	2,040	2,040	1,261,000	388.57
1987-08-31	2,070	2,080	2,040	2,080	673,000	396.19
1987-08-29	2,070	2,090	2,050	2,050	421,000	390.48
1987-08-28	2,100	2,100	2,070	2,100	868,000	400
1987-08-27	2,120	2,130	2,070	2,100	683,000	400
1987-08-26	2,100	2,110	2,070	2,110	625,000	401.91
1987-08-25	2,070	2,080	2,040	2,070	520,000	394.29
1987-08-24	2,090	2,100	2,060	2,080	557,000	396.19
1987-08-22	2,050	2,080	2,030	2,060	258,000	392.38
1987-08-21	2,150	2,150	2,050	2,060	688,000	392.38
1987-08-20	2,130	2,130	2,060	2,110	1,050,000	401.91
1987-08-19	2,050	2,130	2,040	2,120	1,548,000	403.81
1987-08-18	2,180	2,200	2,160	2,170	910,000	413.33
1987-08-17	2,190	2,240	2,180	2,180	1,814,000	415.24
1987-08-14	2,260	2,260	2,210	2,220	2,805,000	422.86
1987-08-13	2,190	2,260	2,150	2,250	8,771,000	428.57
1987-08-12	2,150	2,200	2,130	2,180	7,275,000	415.24
1987-08-11	2,140	2,140	2,090	2,130	2,364,000	405.71
1987-08-10	2,080	2,120	2,060	2,120	1,421,000	403.81
1987-08-07	2,060	2,090	2,050	2,080	988,000	396.19
1987-08-06	2,050	2,090	2,020	2,070	1,699,000	394.29
1987-08-05	1,990	2,020	1,990	2,020	1,172,000	384.76
1987-08-04	1,990	2,050	1,980	1,990	1,514,000	379.05
1987-08-03	2,090	2,090	2,010	2,030	937,000	386.67
1987-08-01	2,010	2,070	1,990	2,070	924,000	394.29
1987-07-31	2,100	2,120	2,020	2,040	2,651,000	388.57
1987-07-30	2,130	2,140	2,070	2,070	6,876,000	394.29
1987-07-29	2,060	2,100	2,020	2,090	7,909,000	398.10
1987-07-28	1,910	2,000	1,910	2,000	2,797,000	380.95
1987-07-27	1,880	1,900	1,870	1,900	276,000	361.91
1987-07-25	1,900	1,900	1,860	1,880	158,000	358.10
1987-07-24	1,870	1,920	1,860	1,910	842,000	363.81
1987-07-23	1,870	1,890	1,780	1,860	586,000	354.29
1987-07-22	1,900	1,900	1,770	1,850	1,304,000	352.38
1987-07-21	1,870	1,910	1,830	1,890	640,000	360
1987-07-20	1,950	1,970	1,870	1,890	618,000	360
1987-07-17	1,860	1,970	1,860	1,920	907,000	365.71
1987-07-16	1,840	1,860	1,830	1,850	408,000	352.38
1987-07-15	1,850	1,870	1,830	1,830	682,000	348.57
1987-07-14	1,860	1,870	1,830	1,830	425,000	348.57
1987-07-13	1,930	1,930	1,880	1,880	373,000	358.10
1987-07-10	1,910	1,930	1,880	1,910	535,000	363.81
1987-07-09	1,780	1,850	1,750	1,850	1,213,000	352.38
1987-07-08	1,900	1,910	1,780	1,780	1,172,000	339.05
1987-07-07	1,890	1,940	1,840	1,880	1,520,000	358.10
1987-07-06	1,960	1,960	1,890	1,920	964,000	365.71
1987-07-04	1,980	2,000	1,960	1,970	464,000	375.24
1987-07-03	2,090	2,090	2,010	2,020	2,765,000	384.76
1987-07-02	1,950	2,040	1,930	2,010	2,394,000	382.86
1987-07-01	1,960	1,980	1,900	1,970	1,407,000	375.24
1987-06-30	2,000	2,000	1,850	1,950	808,000	371.43
1987-06-29	2,050	2,050	1,950	1,970	1,191,000	375.24
1987-06-27	2,040	2,070	1,980	2,010	2,312,000	382.86
1987-06-26	2,150	2,150	2,030	2,080	2,440,000	396.19
1987-06-25	2,080	2,120	2,080	2,120	2,449,000	403.81
1987-06-24	2,150	2,190	2,100	2,120	7,884,000	403.81
1987-06-23	2,000	2,150	1,950	2,130	5,879,000	405.71
1987-06-22	2,000	2,000	1,920	1,930	1,144,000	367.62
1987-06-19	2,020	2,040	1,960	1,960	4,033,000	373.33
1987-06-18	1,940	2,060	1,920	2,020	6,339,000	384.76
1987-06-17	1,880	1,940	1,860	1,940	3,959,000	369.52
1987-06-16	1,880	1,890	1,850	1,850	712,000	352.38
1987-06-15	1,850	1,900	1,850	1,880	1,117,000	358.10
1987-06-12	1,860	1,880	1,830	1,880	1,879,000	358.10
1987-06-11	1,840	1,870	1,830	1,870	551,000	356.19
1987-06-10	1,850	1,860	1,820	1,850	1,201,000	352.38
1987-06-09	1,880	1,900	1,820	1,850	1,101,000	352.38
1987-06-08	1,890	1,910	1,860	1,870	794,000	356.19
1987-06-06	1,920	1,930	1,900	1,900	1,063,000	361.91
1987-06-05	1,920	1,930	1,890	1,930	3,390,000	367.62
1987-06-04	1,900	1,900	1,870	1,890	4,060,000	360
1987-06-03	1,800	1,870	1,800	1,870	3,715,000	356.19
1987-06-02	1,810	1,820	1,780	1,810	1,944,000	344.76
1987-06-01	1,820	1,820	1,800	1,800	866,000	342.86
1987-05-30	1,800	1,810	1,780	1,810	810,000	344.76
1987-05-29	1,820	1,830	1,790	1,800	1,889,000	342.86
1987-05-28	1,780	1,850	1,770	1,800	5,083,000	342.86
1987-05-27	1,740	1,750	1,690	1,750	4,654,000	333.33
1987-05-26	1,660	1,720	1,660	1,720	1,572,000	327.62
1987-05-25	1,670	1,720	1,660	1,690	1,011,000	321.91
1987-05-23	1,630	1,690	1,630	1,690	794,000	321.91
1987-05-22	1,620	1,640	1,600	1,620	625,000	308.57
1987-05-21	1,620	1,650	1,600	1,610	1,144,000	306.67
1987-05-20	1,560	1,630	1,550	1,600	1,131,000	304.76
1987-05-19	1,640	1,660	1,620	1,620	1,044,000	308.57
1987-05-18	1,660	1,700	1,660	1,660	1,385,000	316.19
1987-05-15	1,720	1,730	1,700	1,720	1,561,000	327.62
1987-05-14	1,710	1,730	1,710	1,730	1,841,000	329.52
1987-05-13	1,750	1,750	1,680	1,730	4,512,000	329.52
1987-05-12	1,670	1,720	1,640	1,720	5,618,000	327.62
1987-05-11	1,660	1,680	1,640	1,650	3,396,000	314.29
1987-05-08	1,630	1,650	1,620	1,650	5,709,000	314.29
1987-05-07	1,600	1,620	1,580	1,600	4,161,000	304.76
1987-05-06	1,540	1,600	1,540	1,600	2,322,000	304.76
1987-05-02	1,510	1,520	1,480	1,510	494,000	287.62
1987-05-01	1,500	1,520	1,490	1,500	1,036,000	285.71
1987-04-30	1,430	1,480	1,430	1,480	699,000	281.91
1987-04-28	1,470	1,500	1,360	1,420	1,220,000	270.48
1987-04-27	1,540	1,560	1,490	1,490	1,674,000	283.81
1987-04-25	1,540	1,560	1,530	1,530	923,000	291.43
1987-04-24	1,540	1,560	1,530	1,530	980,000	291.43
1987-04-23	1,530	1,540	1,490	1,510	989,000	287.62
1987-04-22	1,510	1,570	1,510	1,530	1,190,000	291.43
1987-04-21	1,540	1,540	1,500	1,510	609,000	287.62
1987-04-20	1,560	1,590	1,530	1,530	1,306,000	291.43
1987-04-17	1,580	1,610	1,550	1,580	2,686,000	300.95
1987-04-16	1,590	1,590	1,550	1,570	2,565,000	299.05
1987-04-15	1,550	1,550	1,490	1,540	3,296,000	293.33
1987-04-14	1,520	1,600	1,510	1,530	2,641,000	291.43
1987-04-13	1,650	1,650	1,510	1,550	4,695,000	295.24
1987-04-10	1,520	1,630	1,500	1,630	5,733,000	310.48
1987-04-09	1,580	1,580	1,500	1,530	3,275,000	291.43
1987-04-08	1,480	1,540	1,480	1,530	4,588,000	291.43
1987-04-07	1,450	1,470	1,440	1,460	1,507,000	278.10
1987-04-06	1,440	1,450	1,410	1,420	1,062,000	270.48
1987-04-04	1,440	1,470	1,420	1,440	1,063,000	274.29
1987-04-03	1,450	1,470	1,410	1,420	1,882,000	270.48
1987-04-02	1,380	1,540	1,380	1,470	3,755,000	280
1987-04-01	1,400	1,400	1,320	1,340	2,432,000	255.24
1987-03-31	1,340	1,400	1,310	1,340	3,315,000	255.24
1987-03-30	1,470	1,470	1,360	1,370	1,140,000	260.95
1987-03-28	1,480	1,520	1,450	1,490	2,094,000	283.81
1987-03-27	1,510	1,520	1,470	1,490	1,809,000	283.81
1987-03-26	1,560	1,560	1,510	1,530	1,561,000	291.43
1987-03-25	1,480	1,540	1,450	1,530	2,260,000	291.43
1987-03-24	1,520	1,530	1,420	1,470	1,700,000	280
1987-03-23	1,630	1,650	1,550	1,550	4,018,000	295.24
1987-03-20	1,560	1,640	1,540	1,620	6,693,000	308.57
1987-03-19	1,610	1,660	1,560	1,560	10,198,999	297.14
1987-03-18	1,490	1,600	1,480	1,590	17,795,999	302.86
1987-03-17	1,450	1,490	1,430	1,490	2,579,000	283.81
1987-03-16	1,500	1,500	1,420	1,450	3,050,000	276.19
1987-03-13	1,520	1,530	1,460	1,530	10,534,999	291.43
1987-03-12	1,350	1,540	1,340	1,530	15,652,999	291.43
1987-03-11	1,350	1,360	1,310	1,340	2,667,000	255.24
1987-03-10	1,340	1,370	1,310	1,310	5,265,000	249.52
1987-03-09	1,290	1,350	1,270	1,350	5,878,000	257.14
1987-03-07	1,290	1,310	1,260	1,260	3,611,000	240
1987-03-06	1,180	1,300	1,170	1,280	9,611,000	243.81
1987-03-05	1,180	1,200	1,160	1,160	1,509,000	220.95
1987-03-04	1,180	1,180	1,160	1,180	639,000	224.76
1987-03-03	1,190	1,200	1,150	1,170	1,352,000	222.86
1987-03-02	1,180	1,180	1,150	1,180	735,000	224.76
1987-02-28	1,170	1,190	1,160	1,170	933,000	222.86
1987-02-27	1,120	1,160	1,120	1,150	1,054,000	219.05
1987-02-26	1,130	1,150	1,110	1,120	601,000	213.33
1987-02-25	1,130	1,130	1,110	1,110	485,000	211.43
1987-02-24	1,130	1,140	1,110	1,120	327,000	213.33
1987-02-23	1,120	1,150	1,120	1,130	278,000	215.24
1987-02-20	1,160	1,170	1,120	1,130	551,000	215.24
1987-02-19	1,150	1,170	1,130	1,160	1,183,000	220.95
1987-02-18	1,140	1,150	1,120	1,150	1,084,000	219.05
1987-02-17	1,130	1,140	1,100	1,100	538,000	209.52
1987-02-16	1,130	1,140	1,110	1,140	129,000	217.14
1987-02-13	1,120	1,150	1,100	1,150	458,000	219.05
1987-02-12	1,140	1,140	1,100	1,110	579,000	211.43
1987-02-10	1,140	1,140	1,110	1,110	228,000	211.43
1987-02-09	1,120	1,150	1,120	1,120	94,000	213.33
1987-02-07	1,110	1,140	1,100	1,140	179,000	217.14
1987-02-06	1,140	1,140	1,110	1,110	169,000	211.43
1987-02-05	1,140	1,140	1,110	1,120	385,000	213.33
1987-02-04	1,130	1,150	1,120	1,140	305,000	217.14
1987-02-03	1,140	1,150	1,100	1,110	375,000	211.43
1987-02-02	1,140	1,180	1,140	1,160	1,086,000	220.95
1987-01-31	1,120	1,150	1,120	1,150	573,000	219.05
1987-01-30	1,080	1,100	1,080	1,100	137,000	209.52
1987-01-29	1,080	1,120	1,080	1,100	281,000	209.52
1987-01-28	1,100	1,110	1,080	1,100	566,000	209.52
1987-01-27	1,120	1,120	1,100	1,100	325,000	209.52
1987-01-26	1,120	1,130	1,090	1,100	221,000	209.52
1987-01-24	1,120	1,120	1,110	1,110	201,000	211.43
1987-01-23	1,120	1,140	1,100	1,120	666,000	213.33
1987-01-22	1,100	1,110	1,070	1,110	424,000	211.43
1987-01-21	1,080	1,100	1,060	1,090	1,027,000	207.62
1987-01-20	1,080	1,100	1,060	1,090	448,000	207.62
1987-01-19	1,080	1,090	1,060	1,080	158,000	205.71
1987-01-16	1,080	1,120	1,070	1,100	433,000	209.52
1987-01-14	1,040	1,090	1,030	1,090	425,000	207.62
1987-01-13	1,040	1,050	1,030	1,040	290,000	198.10
1987-01-12	1,080	1,080	1,060	1,060	129,000	201.91
1987-01-09	1,100	1,100	1,080	1,100	541,000	209.52
1987-01-08	1,100	1,110	1,080	1,090	361,000	207.62
1987-01-07	1,110	1,110	1,090	1,090	595,000	207.62
1987-01-06	1,090	1,110	1,090	1,100	197,000	209.52
1987-01-05	1,110	1,110	1,080	1,100	1,219,000	209.52

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30