4063 信越化学工業(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,6501,6701,6301,670264,000318.10
1988-12-271,6601,6601,6101,650265,000314.29
1988-12-261,6601,6701,6601,660222,000316.19
1988-12-241,6601,6701,6501,660268,000316.19
1988-12-231,6701,6701,6401,650424,000314.29
1988-12-221,6701,6801,6301,640403,000312.38
1988-12-211,6901,6901,6601,680449,000320
1988-12-201,6701,7201,6701,6901,254,000321.91
1988-12-191,6401,6601,6301,650675,000314.29
1988-12-161,6501,6601,6201,640777,000312.38
1988-12-151,6401,6701,6301,6502,071,000314.29
1988-12-141,5801,6401,5701,6401,148,000312.38
1988-12-131,5501,5801,5501,570296,000299.05
1988-12-121,5701,5701,5601,570148,000299.05
1988-12-091,5701,5801,5501,570551,000299.05
1988-12-081,5801,5901,5701,580531,000300.95
1988-12-071,5801,5801,5701,580274,000300.95
1988-12-061,5901,5901,5701,580240,000300.95
1988-12-051,5801,5901,5701,580231,000300.95
1988-12-031,5901,6001,5801,590208,000302.86
1988-12-021,6001,6001,5801,590380,000302.86
1988-12-011,6001,6001,5901,600398,000304.76
1988-11-301,6101,6101,5701,600570,000304.76
1988-11-291,5801,6001,5701,600218,000304.76
1988-11-281,5701,5901,5601,580405,000300.95
1988-11-261,5801,5901,5601,590103,000302.86
1988-11-251,5601,6001,5501,580469,000300.95
1988-11-241,5801,6001,5701,570437,000299.05
1988-11-221,6001,6001,5701,600348,000304.76
1988-11-211,6001,6301,6001,600364,000304.76
1988-11-181,6301,6301,6001,600640,000304.76
1988-11-171,5501,6001,5401,600901,000304.76
1988-11-161,5101,5501,5101,540861,000293.33
1988-11-151,4301,5101,4301,490883,000283.81
1988-11-141,4401,4401,4201,420335,000270.48
1988-11-111,4001,4401,3901,420555,000270.48
1988-11-101,4001,4701,3901,410547,000268.57
1988-11-091,4101,4301,4001,420729,000270.48
1988-11-081,3801,4301,3801,410544,000268.57
1988-11-071,4101,4101,3901,410426,000268.57
1988-11-051,4201,4201,4001,410235,000268.57
1988-11-041,4401,4401,4101,410290,000268.57
1988-11-021,4501,4601,4401,440546,000274.29
1988-11-011,4501,4901,4501,450762,000276.19
1988-10-311,4301,4501,4101,420501,000270.48
1988-10-291,3701,4001,3601,380406,000262.86
1988-10-281,4101,4201,3701,370602,000260.95
1988-10-271,4301,4301,4101,420424,000270.48
1988-10-261,4301,4501,4001,430645,000272.38
1988-10-251,4401,4501,4301,430613,000272.38
1988-10-241,4501,4501,4301,430300,000272.38
1988-10-221,4501,4601,4401,450163,000276.19
1988-10-211,4801,4901,4501,460315,000278.10
1988-10-201,4901,4901,4701,480396,000281.91
1988-10-191,5001,5301,4801,490283,000283.81
1988-10-181,5001,5101,4701,490361,000283.81
1988-10-171,4901,5001,4801,490201,000283.81
1988-10-141,4701,5301,4701,480385,000281.91
1988-10-131,5001,5201,4801,480357,000281.91
1988-10-121,5501,5501,5201,540189,000293.33
1988-10-111,5801,5901,5101,520487,000289.52
1988-10-071,4801,5501,4601,520330,000289.52
1988-10-061,5001,5201,4601,460356,000278.10
1988-10-051,5401,5501,5001,500545,000285.71
1988-10-041,5601,5601,5201,540293,000293.33
1988-10-031,5701,5801,5601,560710,000297.14
1988-10-011,5801,5901,5801,580361,000300.95
1988-09-301,6201,6201,5601,6001,185,000304.76
1988-09-291,6201,6201,5901,6201,214,000308.57
1988-09-281,6401,6401,6001,610528,000306.67
1988-09-271,6601,6601,6101,630307,000310.48
1988-09-261,6001,6301,6001,630335,000310.48
1988-09-241,6601,6701,6201,630272,000310.48
1988-09-221,6701,6701,6501,670492,000318.10
1988-09-211,7001,7101,6801,690437,000321.91
1988-09-201,7501,7501,7101,710522,000325.71
1988-09-191,7801,7801,7301,730309,000329.52
1988-09-161,7801,8001,7501,750578,000333.33
1988-09-141,7501,7901,7501,780440,000339.05
1988-09-131,7801,7801,7501,780213,000339.05
1988-09-121,7601,7801,7501,750362,000333.33
1988-09-091,8101,8101,7201,790544,000340.95
1988-09-081,8301,8401,8101,810369,000344.76
1988-09-071,8401,8401,8101,830535,000348.57
1988-09-061,8401,8501,8401,840231,000350.48
1988-09-051,8601,8601,8201,850118,000352.38
1988-09-031,8501,8701,8401,840164,000350.48
1988-09-021,8101,8301,8101,830102,000348.57
1988-09-011,8001,8301,7901,830279,000348.57
1988-08-311,8901,8901,8501,860295,000354.29
1988-08-301,8801,8801,8501,860202,000354.29
1988-08-291,8901,9001,8601,880220,000358.10
1988-08-271,8901,8901,8701,88051,000358.10
1988-08-261,9001,9001,8701,870186,000356.19
1988-08-251,8801,9001,8701,900173,000361.91
1988-08-241,9001,9101,8801,880209,000358.10
1988-08-231,8901,9201,8801,900237,000361.91
1988-08-221,9201,9401,9001,920498,000365.71
1988-08-191,9101,9301,8901,920739,000365.71
1988-08-181,9101,9401,8901,910440,000363.81
1988-08-171,9201,9301,9001,910469,000363.81
1988-08-161,9101,9101,8901,900235,000361.91
1988-08-151,9501,9501,9001,900329,000361.91
1988-08-121,9501,9501,9201,930416,000367.62
1988-08-111,8901,9501,8701,950503,000371.43
1988-08-101,9101,9201,8801,900437,000361.91
1988-08-091,9501,9501,9201,930259,000367.62
1988-08-081,9501,9501,9401,950190,000371.43
1988-08-061,9601,9801,9501,960269,000373.33
1988-08-051,9601,9701,9401,950522,000371.43
1988-08-041,9701,9701,9401,950347,000371.43
1988-08-031,9201,9401,9101,940383,000369.52
1988-08-021,9201,9301,9001,920782,000365.71
1988-08-011,9501,9701,9201,930747,000367.62
1988-07-301,9501,9501,9201,940265,000369.52
1988-07-291,9401,9401,9101,940982,000369.52
1988-07-281,9101,9201,9001,910571,000363.81
1988-07-271,9201,9201,8701,8901,374,000360
1988-07-261,8801,8801,8401,860325,000354.29
1988-07-251,9001,9301,8701,870719,000356.19
1988-07-231,8401,8801,8401,880307,000358.10
1988-07-221,8701,9201,8601,8701,156,000356.19
1988-07-211,9301,9301,8601,900896,000361.91
1988-07-201,8001,9201,8001,920720,000365.71
1988-07-191,8101,8401,7901,830354,000348.57
1988-07-181,9001,9001,8001,870565,000356.19
1988-07-151,9601,9601,8701,8801,044,000358.10
1988-07-141,8801,9001,8501,9001,064,000361.91
1988-07-131,9001,9001,8601,870237,000356.19
1988-07-121,8701,8801,8601,880113,000358.10
1988-07-111,9001,9001,8601,860231,000354.29
1988-07-081,9001,9001,8701,880261,000358.10
1988-07-071,9201,9201,8801,880570,000358.10
1988-07-061,8101,9201,8101,9201,008,000365.71
1988-07-051,8701,8701,8401,870122,000356.19
1988-07-041,8701,9001,8201,850155,000352.38
1988-07-021,8201,8501,8101,840195,000350.48
1988-07-011,8901,9101,8401,840466,000350.48
1988-06-301,9001,9001,8701,880240,000358.10
1988-06-291,8801,9301,8601,890595,000360
1988-06-281,8201,8701,8101,830392,000348.57
1988-06-271,8501,8501,8201,850364,000352.38
1988-06-251,8701,8801,8501,850129,000352.38
1988-06-241,9201,9201,8701,880604,000358.10
1988-06-231,9401,9601,8901,910661,000363.81
1988-06-221,9501,9501,9101,920647,000365.71
1988-06-211,9501,9501,9201,930596,000367.62
1988-06-201,9601,9801,9501,980452,000377.14
1988-06-171,9901,9901,9701,970551,000375.24
1988-06-162,0002,0001,9801,990860,000379.05
1988-06-152,0002,0001,9801,990614,000379.05
1988-06-141,9701,9701,9501,960353,000373.33
1988-06-131,9501,9801,9401,960582,000373.33
1988-06-101,9601,9701,9401,940307,000369.52
1988-06-092,0002,0001,9501,960375,000373.33
1988-06-081,9901,9901,9501,970425,000375.24
1988-06-071,9601,9901,9601,970305,000375.24
1988-06-061,9401,9701,9301,950294,000371.43
1988-06-041,9301,9401,9101,920420,000365.71
1988-06-031,9501,9601,9301,940593,000369.52
1988-06-021,9901,9901,9501,950648,000371.43
1988-06-011,9301,9601,9301,9301,152,000367.62
1988-05-311,9101,9201,8701,910472,000363.81
1988-05-301,9301,9301,9201,920450,000365.71
1988-05-281,9501,9501,9101,930465,000367.62
1988-05-272,0102,0101,9801,980455,000377.14
1988-05-262,0702,0702,0002,010451,000382.86
1988-05-252,0402,0702,0302,030467,000386.67
1988-05-242,0302,0502,0202,050217,000390.48
1988-05-232,0302,0702,0302,040653,000388.57
1988-05-202,0402,0602,0002,030496,000386.67
1988-05-192,0602,0802,0402,0401,004,000388.57
1988-05-182,1002,1102,0902,100427,000400
1988-05-172,1302,1302,0802,100834,000400
1988-05-162,1002,1302,1002,120492,000403.81
1988-05-132,0702,1002,0602,080478,000396.19
1988-05-122,0202,0702,0202,060496,000392.38
1988-05-112,0802,1002,0602,060655,000392.38
1988-05-102,0902,1202,0702,110552,000401.91
1988-05-092,1302,1302,0902,110308,000401.91
1988-05-072,1502,1602,1302,130417,000405.71
1988-05-062,1702,1802,1502,150536,000409.52
1988-05-022,1902,1902,1702,1901,288,000417.14
1988-04-302,1402,2002,1402,1801,628,000415.24
1988-04-282,1002,1602,0902,1302,325,000405.71
1988-04-272,1402,1502,0902,1101,555,000401.91
1988-04-262,1002,1402,1002,1302,985,000405.71
1988-04-252,0702,0902,0602,090887,000398.10
1988-04-232,0802,0802,0502,070200,000394.29
1988-04-222,0402,0702,0402,050435,000390.48
1988-04-212,0102,0402,0102,040728,000388.57
1988-04-202,0202,0502,0002,050889,000390.48
1988-04-192,0302,0301,9702,010721,000382.86
1988-04-182,0802,0902,0502,050356,000390.48
1988-04-152,0502,0902,0502,080735,000396.19
1988-04-142,1302,1302,1102,120686,000403.81
1988-04-132,1402,1502,1102,1401,222,000407.62
1988-04-122,1102,1502,1002,1502,343,000409.52
1988-04-112,1002,1202,0802,1001,704,000400
1988-04-082,0802,1002,0502,0802,189,000396.19
1988-04-072,0502,0702,0402,0702,028,000394.29
1988-04-061,9802,0201,9702,020680,000384.76
1988-04-052,0002,0001,9601,990563,000379.05
1988-04-041,9802,0001,9801,980341,000377.14
1988-04-022,0002,0001,9701,970140,000375.24
1988-04-011,9902,0001,9601,970399,000375.24
1988-03-312,0102,0101,9701,990366,000379.05
1988-03-302,0102,0201,9902,020990,000384.76
1988-03-291,9301,9901,9301,980243,000377.14
1988-03-281,9301,9501,9201,940507,000369.52
1988-03-261,9501,9501,9301,940366,000369.52
1988-03-251,9601,9801,9601,980453,000377.14
1988-03-242,0102,0201,9901,990547,000379.05
1988-03-232,0002,0101,9902,010596,000382.86
1988-03-222,0102,0301,9802,0001,047,000380.95
1988-03-182,0002,0201,9902,010885,000382.86
1988-03-172,0202,0201,9701,990938,000379.05
1988-03-162,0202,0301,9701,990672,000379.05
1988-03-151,9401,9901,9401,990623,000379.05
1988-03-141,9901,9901,9601,960550,000373.33
1988-03-111,9802,0301,9802,000561,000380.95
1988-03-102,0502,0602,0002,020900,000384.76
1988-03-092,0002,0502,0002,0501,663,000390.48
1988-03-082,0102,0101,9802,0101,172,000382.86
1988-03-071,9502,0201,9502,020936,000384.76
1988-03-051,9601,9701,9501,950377,000371.43
1988-03-041,9601,9701,9501,960401,000373.33
1988-03-031,9401,9901,9301,960832,000373.33
1988-03-021,9801,9801,9501,970945,000375.24
1988-03-011,9801,9801,9501,950542,000371.43
1988-02-291,9701,9801,9501,970242,000375.24
1988-02-271,9701,9701,9501,960254,000373.33
1988-02-261,9301,9701,9301,9701,323,000375.24
1988-02-251,9401,9601,9301,930559,000367.62
1988-02-241,9301,9501,9201,950788,000371.43
1988-02-231,9601,9601,9301,940648,000369.52
1988-02-221,9801,9901,9601,970670,000375.24
1988-02-191,9801,9901,9701,980560,000377.14
1988-02-181,9401,9901,9301,9901,496,000379.05
1988-02-171,9201,9401,9101,9401,063,000369.52
1988-02-161,9201,9401,9001,920987,000365.71
1988-02-151,8901,9101,8701,9101,103,000363.81
1988-02-121,8401,8601,8301,850666,000352.38
1988-02-101,8201,8301,8101,810601,000344.76
1988-02-091,7901,8001,7801,790347,000340.95
1988-02-081,8101,8301,8001,800313,000342.86
1988-02-061,7901,8101,7901,810215,000344.76
1988-02-051,8101,8201,7901,790329,000340.95
1988-02-041,7901,8001,7801,790108,000340.95
1988-02-031,8001,8001,7801,780495,000339.05
1988-02-021,8101,8101,7801,800559,000342.86
1988-02-011,8601,8601,8401,840236,000350.48
1988-01-301,8401,8601,8301,85098,000352.38
1988-01-291,8301,8701,8301,830264,000348.57
1988-01-281,8501,8601,8301,860211,000354.29
1988-01-271,8301,8501,8301,850230,000352.38
1988-01-261,8201,8501,8001,850536,000352.38
1988-01-251,8201,8201,8001,800267,000342.86
1988-01-231,8201,8301,8101,810181,000344.76
1988-01-221,8301,8401,8101,830268,000348.57
1988-01-211,8201,8601,8201,830360,000348.57
1988-01-201,8801,8801,8601,880502,000358.10
1988-01-191,8901,9201,8601,880769,000358.10
1988-01-181,9101,9501,9001,9001,109,000361.91
1988-01-141,8001,8701,8001,860435,000354.29
1988-01-131,8001,8101,8001,810196,000344.76
1988-01-121,8701,9001,8401,840415,000350.48
1988-01-111,8701,8701,8501,850296,000352.38
1988-01-081,8901,9001,8801,9001,946,000361.91
1988-01-071,8301,8501,8201,8401,521,000350.48
1988-01-061,8201,8401,7901,8401,405,000350.48
1988-01-051,6901,7301,6501,730615,000329.52
1988-01-041,6301,6601,6301,64058,000312.38

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