4063 信越化学工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,990	2,010	1,980	1,980	264,000	377.14
1994-12-29	1,960	2,000	1,960	1,990	717,000	379.05
1994-12-28	1,960	1,990	1,960	1,960	614,000	373.33
1994-12-27	1,950	1,960	1,950	1,950	414,000	371.43
1994-12-26	1,930	1,950	1,920	1,950	425,000	371.43
1994-12-22	1,920	1,930	1,910	1,920	434,000	365.71
1994-12-21	1,930	1,940	1,900	1,910	485,000	363.81
1994-12-20	1,910	1,930	1,910	1,930	377,000	367.62
1994-12-19	1,910	1,930	1,910	1,910	185,000	363.81
1994-12-16	1,910	1,910	1,900	1,910	363,000	363.81
1994-12-15	1,920	1,930	1,910	1,910	395,000	363.81
1994-12-14	1,910	1,920	1,900	1,910	265,000	363.81
1994-12-13	1,910	1,910	1,900	1,900	327,000	361.91
1994-12-12	1,910	1,920	1,910	1,910	416,000	363.81
1994-12-09	1,950	1,950	1,900	1,910	1,438,000	363.81
1994-12-08	1,940	1,950	1,930	1,950	188,000	371.43
1994-12-07	1,930	1,950	1,930	1,930	168,000	367.62
1994-12-06	1,950	1,960	1,940	1,940	347,000	369.52
1994-12-05	1,940	1,950	1,940	1,940	381,000	369.52
1994-12-02	1,920	1,940	1,920	1,930	358,000	367.62
1994-12-01	1,930	1,930	1,920	1,920	425,000	365.71
1994-11-30	1,920	1,940	1,920	1,940	453,000	369.52
1994-11-29	1,920	1,920	1,910	1,920	261,000	365.71
1994-11-28	1,930	1,940	1,920	1,920	318,000	365.71
1994-11-25	1,920	1,930	1,910	1,910	255,000	363.81
1994-11-24	1,910	1,910	1,890	1,900	547,000	361.91
1994-11-22	1,900	1,920	1,900	1,910	552,000	363.81
1994-11-21	1,930	1,930	1,920	1,920	202,000	365.71
1994-11-18	1,920	1,930	1,910	1,920	307,000	365.71
1994-11-17	1,940	1,940	1,920	1,930	921,000	367.62
1994-11-16	1,920	1,950	1,910	1,940	570,000	369.52
1994-11-15	1,900	1,920	1,900	1,900	537,000	361.91
1994-11-14	1,920	1,920	1,890	1,890	904,000	360
1994-11-11	1,960	1,960	1,920	1,940	1,137,000	369.52
1994-11-10	2,010	2,010	1,960	1,960	913,000	373.33
1994-11-09	2,010	2,020	1,990	2,010	400,000	382.86
1994-11-08	2,020	2,030	2,010	2,010	353,000	382.86
1994-11-07	2,030	2,030	2,010	2,010	400,000	382.86
1994-11-04	2,040	2,050	2,020	2,020	546,000	384.76
1994-11-02	2,060	2,060	2,050	2,050	229,000	390.48
1994-11-01	2,050	2,070	2,050	2,070	409,000	394.29
1994-10-31	2,060	2,070	2,050	2,060	188,000	392.38
1994-10-28	2,070	2,070	2,050	2,050	244,000	390.48
1994-10-27	2,060	2,070	2,060	2,060	353,000	392.38
1994-10-26	2,050	2,060	2,050	2,050	325,000	390.48
1994-10-25	2,060	2,060	2,050	2,050	300,000	390.48
1994-10-24	2,060	2,060	2,050	2,060	261,000	392.38
1994-10-21	2,050	2,050	2,040	2,050	291,000	390.48
1994-10-20	2,050	2,060	2,040	2,050	246,000	390.48
1994-10-19	2,060	2,060	2,050	2,050	153,000	390.48
1994-10-18	2,060	2,070	2,050	2,060	233,000	392.38
1994-10-17	2,060	2,070	2,060	2,060	204,000	392.38
1994-10-14	2,050	2,060	2,040	2,060	966,000	392.38
1994-10-13	2,070	2,080	2,050	2,050	619,000	390.48
1994-10-12	2,080	2,090	2,070	2,090	572,000	398.10
1994-10-11	2,080	2,090	2,070	2,080	236,000	396.19
1994-10-07	2,060	2,080	2,060	2,080	224,000	396.19
1994-10-06	2,040	2,070	2,040	2,060	405,000	392.38
1994-10-05	2,030	2,040	2,020	2,040	298,000	388.57
1994-10-04	2,040	2,050	2,030	2,030	535,000	386.67
1994-10-03	2,040	2,040	2,020	2,030	443,000	386.67
1994-09-30	2,040	2,050	2,020	2,030	618,000	386.67
1994-09-29	2,060	2,060	2,040	2,050	372,000	390.48
1994-09-28	2,060	2,070	2,050	2,060	337,000	392.38
1994-09-27	2,070	2,080	2,050	2,070	524,000	394.29
1994-09-26	2,070	2,100	2,070	2,080	271,000	396.19
1994-09-22	2,090	2,090	2,070	2,080	408,000	396.19
1994-09-21	2,030	2,080	2,030	2,070	686,000	394.29
1994-09-20	2,020	2,040	2,020	2,030	386,000	386.67
1994-09-19	2,030	2,030	2,010	2,010	436,000	382.86
1994-09-16	2,060	2,060	2,030	2,030	365,000	386.67
1994-09-14	2,050	2,070	2,050	2,070	134,000	394.29
1994-09-13	2,040	2,080	2,020	2,060	483,000	392.38
1994-09-12	2,030	2,050	2,030	2,030	160,000	386.67
1994-09-09	2,070	2,070	2,020	2,030	1,535,000	386.67
1994-09-08	2,040	2,070	2,040	2,050	506,000	390.48
1994-09-07	2,070	2,070	2,040	2,050	416,000	390.48
1994-09-06	2,070	2,090	2,070	2,070	414,000	394.29
1994-09-05	2,080	2,090	2,070	2,070	129,000	394.29
1994-09-02	2,080	2,100	2,080	2,090	242,000	398.10
1994-09-01	2,080	2,080	2,060	2,070	233,000	394.29
1994-08-31	2,060	2,080	2,060	2,070	411,000	394.29
1994-08-30	2,050	2,060	2,050	2,050	143,000	390.48
1994-08-29	2,050	2,060	2,040	2,050	178,000	390.48
1994-08-26	2,050	2,050	2,030	2,040	304,000	388.57
1994-08-25	2,060	2,070	2,040	2,040	873,000	388.57
1994-08-24	2,070	2,070	2,050	2,060	788,000	392.38
1994-08-23	2,050	2,070	2,050	2,050	439,000	390.48
1994-08-22	2,070	2,080	2,050	2,050	282,000	390.48
1994-08-19	2,080	2,090	2,070	2,070	502,000	394.29
1994-08-18	2,110	2,120	2,100	2,110	315,000	401.91
1994-08-17	2,110	2,110	2,090	2,100	292,000	400
1994-08-16	2,090	2,110	2,090	2,100	470,000	400
1994-08-15	2,110	2,110	2,090	2,090	344,000	398.10
1994-08-12	2,140	2,140	2,110	2,120	318,000	403.81
1994-08-11	2,130	2,140	2,120	2,140	292,000	407.62
1994-08-10	2,130	2,130	2,120	2,130	845,000	405.71
1994-08-09	2,110	2,130	2,110	2,120	693,000	403.81
1994-08-08	2,090	2,110	2,090	2,090	304,000	398.10
1994-08-05	2,100	2,110	2,090	2,090	296,000	398.10
1994-08-04	2,090	2,120	2,090	2,110	640,000	401.91
1994-08-03	2,080	2,100	2,080	2,090	658,000	398.10
1994-08-02	2,070	2,090	2,070	2,080	421,000	396.19
1994-08-01	2,070	2,090	2,070	2,070	251,000	394.29
1994-07-29	2,080	2,090	2,070	2,070	476,000	394.29
1994-07-28	2,100	2,100	2,080	2,080	610,000	396.19
1994-07-27	2,110	2,110	2,090	2,090	419,000	398.10
1994-07-26	2,110	2,130	2,110	2,120	127,000	403.81
1994-07-25	2,100	2,120	2,100	2,110	236,000	401.91
1994-07-22	2,130	2,130	2,110	2,110	903,000	401.91
1994-07-21	2,130	2,140	2,120	2,130	194,000	405.71
1994-07-20	2,140	2,140	2,130	2,130	242,000	405.71
1994-07-19	2,140	2,140	2,120	2,120	324,000	403.81
1994-07-18	2,130	2,130	2,120	2,130	123,000	405.71
1994-07-15	2,140	2,150	2,110	2,140	590,000	407.62
1994-07-14	2,130	2,140	2,120	2,140	322,000	407.62
1994-07-13	2,110	2,130	2,110	2,110	276,000	401.91
1994-07-12	2,110	2,120	2,100	2,100	324,000	400
1994-07-11	2,100	2,120	2,100	2,120	546,000	403.81
1994-07-08	2,150	2,150	2,110	2,110	1,659,000	401.91
1994-07-07	2,160	2,160	2,150	2,150	446,000	409.52
1994-07-06	2,150	2,170	2,150	2,150	931,000	409.52
1994-07-05	2,130	2,160	2,130	2,150	332,000	409.52
1994-07-04	2,120	2,140	2,120	2,120	227,000	403.81
1994-07-01	2,110	2,140	2,100	2,120	543,000	403.81
1994-06-30	2,140	2,140	2,110	2,110	2,500,000	401.91
1994-06-29	2,160	2,170	2,140	2,150	544,000	409.52
1994-06-28	2,180	2,190	2,160	2,180	420,000	415.24
1994-06-27	2,170	2,180	2,140	2,150	938,000	409.52
1994-06-24	2,200	2,210	2,170	2,170	850,000	413.33
1994-06-23	2,220	2,240	2,200	2,220	678,000	422.86
1994-06-22	2,160	2,200	2,160	2,180	1,095,000	415.24
1994-06-21	2,260	2,260	2,230	2,240	819,000	426.67
1994-06-20	2,300	2,310	2,280	2,300	509,000	438.10
1994-06-17	2,310	2,320	2,290	2,300	1,151,000	438.10
1994-06-16	2,270	2,290	2,270	2,290	527,000	436.19
1994-06-15	2,260	2,270	2,250	2,270	586,000	432.38
1994-06-14	2,240	2,270	2,230	2,230	591,000	424.76
1994-06-13	2,260	2,280	2,260	2,270	378,000	432.38
1994-06-10	2,300	2,300	2,240	2,250	1,492,000	428.57
1994-06-09	2,240	2,280	2,240	2,260	1,250,000	430.48
1994-06-08	2,200	2,240	2,200	2,230	1,111,000	424.76
1994-06-07	2,170	2,200	2,170	2,190	217,000	417.14
1994-06-06	2,170	2,180	2,160	2,170	396,000	413.33
1994-06-03	2,210	2,220	2,170	2,190	831,000	417.14
1994-06-02	2,220	2,250	2,220	2,230	1,007,000	424.76
1994-06-01	2,220	2,230	2,200	2,230	1,362,000	424.76
1994-05-31	2,210	2,210	2,190	2,210	522,000	420.95
1994-05-30	2,200	2,220	2,190	2,220	1,081,000	422.86
1994-05-27	2,160	2,200	2,160	2,180	1,397,000	415.24
1994-05-26	2,160	2,170	2,150	2,160	456,000	411.43
1994-05-25	2,160	2,160	2,140	2,160	345,000	411.43
1994-05-24	2,130	2,170	2,130	2,160	814,000	411.43
1994-05-23	2,170	2,170	2,140	2,140	428,000	407.62
1994-05-20	2,120	2,160	2,110	2,140	876,000	407.62
1994-05-19	2,100	2,120	2,090	2,100	266,000	400
1994-05-18	2,110	2,110	2,090	2,090	324,000	398.10
1994-05-17	2,100	2,110	2,090	2,090	281,000	398.10
1994-05-16	2,100	2,100	2,090	2,100	343,000	400
1994-05-13	2,100	2,110	2,090	2,090	793,000	398.10
1994-05-12	2,120	2,120	2,100	2,100	372,000	400
1994-05-11	2,110	2,130	2,110	2,110	1,295,000	401.91
1994-05-10	2,100	2,110	2,080	2,100	642,000	400
1994-05-09	2,110	2,120	2,110	2,120	103,000	403.81
1994-05-06	2,090	2,140	2,080	2,140	565,000	407.62
1994-05-02	2,070	2,080	2,060	2,070	185,000	394.29
1994-04-28	2,080	2,090	2,070	2,090	242,000	398.10
1994-04-27	2,080	2,090	2,060	2,070	440,000	394.29
1994-04-26	2,080	2,080	2,060	2,070	654,000	394.29
1994-04-25	2,080	2,080	2,050	2,050	392,000	390.48
1994-04-22	2,100	2,100	2,070	2,090	340,000	398.10
1994-04-21	2,080	2,090	2,070	2,070	745,000	394.29
1994-04-20	2,090	2,110	2,070	2,070	524,000	394.29
1994-04-19	2,070	2,090	2,060	2,070	492,000	394.29
1994-04-18	2,050	2,080	2,050	2,070	588,000	394.29
1994-04-15	2,020	2,050	2,020	2,040	602,000	388.57
1994-04-14	2,020	2,040	2,000	2,010	534,000	382.86
1994-04-13	2,010	2,030	1,990	2,010	422,000	382.86
1994-04-12	2,000	2,020	2,000	2,010	394,000	382.86
1994-04-11	2,010	2,020	2,000	2,020	301,000	384.76
1994-04-08	2,010	2,030	1,960	2,020	955,000	384.76
1994-04-07	2,010	2,030	2,000	2,020	1,120,000	384.76
1994-04-06	1,970	2,000	1,960	1,990	783,000	379.05
1994-04-05	1,930	1,960	1,930	1,940	457,000	369.52
1994-04-04	1,920	1,930	1,910	1,930	409,000	367.62
1994-04-01	1,950	1,960	1,930	1,940	647,000	369.52
1994-03-31	1,970	1,980	1,910	1,920	1,116,000	365.71
1994-03-30	1,980	2,010	1,980	2,000	436,000	380.95
1994-03-29	2,020	2,030	2,000	2,020	387,000	384.76
1994-03-28	2,060	2,070	2,030	2,040	312,000	388.57
1994-03-25	2,060	2,080	2,040	2,060	648,000	392.38
1994-03-24	2,080	2,120	2,060	2,080	1,170,000	396.19
1994-03-23	2,120	2,120	2,070	2,070	715,000	394.29
1994-03-22	2,160	2,170	2,120	2,130	418,000	405.71
1994-03-18	2,180	2,190	2,150	2,170	322,000	413.33
1994-03-17	2,190	2,190	2,170	2,180	540,000	415.24
1994-03-16	2,180	2,190	2,170	2,190	632,000	417.14
1994-03-15	2,200	2,210	2,170	2,190	1,170,000	417.14
1994-03-14	2,160	2,200	2,160	2,190	1,405,000	417.14
1994-03-11	2,120	2,160	2,100	2,160	1,995,000	411.43
1994-03-10	2,070	2,100	2,060	2,080	812,000	396.19
1994-03-09	2,050	2,060	2,040	2,040	308,000	388.57
1994-03-08	2,080	2,100	2,050	2,070	470,000	394.29
1994-03-07	2,110	2,120	2,090	2,090	757,000	398.10
1994-03-04	2,060	2,100	2,060	2,080	734,000	396.19
1994-03-03	2,100	2,100	2,050	2,060	1,136,000	392.38
1994-03-02	2,170	2,180	2,110	2,120	847,000	403.81
1994-03-01	2,160	2,210	2,160	2,200	2,948,000	419.05
1994-02-28	2,140	2,160	2,130	2,150	1,253,000	409.52
1994-02-25	2,060	2,150	2,050	2,140	3,836,000	407.62
1994-02-24	2,020	2,060	2,020	2,060	2,608,000	392.38
1994-02-23	1,980	2,010	1,980	2,000	717,000	380.95
1994-02-22	1,990	2,010	1,970	1,990	2,791,000	379.05
1994-02-21	1,930	2,000	1,920	1,990	1,610,000	379.05
1994-02-18	1,930	1,950	1,930	1,930	666,000	367.62
1994-02-17	1,950	1,950	1,920	1,930	687,000	367.62
1994-02-16	1,960	1,970	1,940	1,960	1,689,000	373.33
1994-02-15	1,900	1,940	1,880	1,930	1,067,000	367.62
1994-02-14	1,900	1,940	1,900	1,930	773,000	367.62
1994-02-10	1,940	1,940	1,920	1,930	1,293,000	367.62
1994-02-09	1,940	1,940	1,910	1,920	844,000	365.71
1994-02-08	1,920	1,950	1,920	1,950	1,360,000	371.43
1994-02-07	1,910	1,920	1,900	1,900	582,000	361.91
1994-02-04	1,900	1,940	1,890	1,930	1,363,000	367.62
1994-02-03	1,880	1,910	1,870	1,890	1,198,000	360
1994-02-02	1,830	1,880	1,830	1,860	994,000	354.29
1994-02-01	1,900	1,910	1,870	1,890	1,701,000	360
1994-01-31	1,870	1,910	1,870	1,900	1,705,000	361.91
1994-01-28	1,800	1,830	1,790	1,810	387,000	344.76
1994-01-27	1,850	1,860	1,790	1,810	547,000	344.76
1994-01-26	1,830	1,860	1,820	1,840	1,029,000	350.48
1994-01-25	1,820	1,820	1,790	1,810	601,000	344.76
1994-01-24	1,750	1,820	1,750	1,810	617,000	344.76
1994-01-21	1,830	1,870	1,810	1,870	849,000	356.19
1994-01-20	1,800	1,840	1,790	1,830	1,380,000	348.57
1994-01-19	1,760	1,800	1,760	1,800	793,000	342.86
1994-01-18	1,780	1,780	1,760	1,760	209,000	335.24
1994-01-17	1,770	1,780	1,770	1,770	277,000	337.14
1994-01-14	1,780	1,790	1,760	1,790	771,000	340.95
1994-01-13	1,780	1,790	1,770	1,780	533,000	339.05
1994-01-12	1,760	1,800	1,750	1,800	618,000	342.86
1994-01-11	1,840	1,840	1,770	1,790	675,000	340.95
1994-01-10	1,810	1,840	1,800	1,840	1,202,000	350.48
1994-01-07	1,710	1,780	1,710	1,780	1,201,000	339.05
1994-01-06	1,670	1,720	1,670	1,720	823,000	327.62
1994-01-05	1,650	1,670	1,640	1,670	364,000	318.10
1994-01-04	1,610	1,630	1,610	1,630	58,000	310.48

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