4063 信越化学工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-292,1702,1702,1402,140149,000407.62
1995-12-282,1502,1702,1502,150209,000409.52
1995-12-272,1602,1602,1502,160238,000411.43
1995-12-262,1402,1502,1302,150155,000409.52
1995-12-252,1402,1502,1302,140242,000407.62
1995-12-222,1402,1402,1002,120527,000403.81
1995-12-212,0902,1302,0902,120889,000403.81
1995-12-202,0502,0802,0402,070459,000394.29
1995-12-192,0402,0502,0102,030452,000386.67
1995-12-182,0702,0702,0502,070196,000394.29
1995-12-152,0602,0602,0502,050277,000390.48
1995-12-142,0902,0902,0502,060455,000392.38
1995-12-132,0902,1002,0702,070274,000394.29
1995-12-122,0702,0802,0602,080588,000396.19
1995-12-112,0802,0802,0702,070296,000394.29
1995-12-082,1102,1102,0502,0702,407,000394.29
1995-12-072,0702,1302,0602,1101,421,000401.91
1995-12-062,0502,0802,0402,050895,000390.48
1995-12-052,0702,0802,0502,060421,000392.38
1995-12-042,0902,1002,0702,070447,000394.29
1995-12-012,1002,1002,0502,070659,000394.29
1995-11-302,1102,1202,0902,100710,000400
1995-11-292,1002,1202,1002,100538,000400
1995-11-282,1202,1302,1102,110540,000401.91
1995-11-272,0502,1402,0502,140586,000407.62
1995-11-242,1002,1002,0402,050387,000390.48
1995-11-222,0902,1002,0802,100324,000400
1995-11-212,1002,1202,0902,110388,000401.91
1995-11-202,1102,1402,1002,120398,000403.81
1995-11-172,1302,1502,1202,130787,000405.71
1995-11-162,1202,1302,1002,120592,000403.81
1995-11-152,1402,1402,0902,110531,000401.91
1995-11-142,1502,1502,1302,130127,000405.71
1995-11-132,1502,1702,1202,130483,000405.71
1995-11-102,1602,1702,1502,160490,000411.43
1995-11-092,1602,1902,1602,1701,093,000413.33
1995-11-082,1702,1802,1702,180353,000415.24
1995-11-072,1702,1902,1702,1801,007,000415.24
1995-11-062,1502,2102,1402,1701,583,000413.33
1995-11-022,1302,1602,1302,1301,942,000405.71
1995-11-012,0802,1202,0702,100637,000400
1995-10-312,0802,1002,0702,090379,000398.10
1995-10-302,0502,0802,0502,070350,000394.29
1995-10-272,0802,0802,0502,050465,000390.48
1995-10-262,1002,1002,0702,070486,000394.29
1995-10-252,0902,1002,0802,090640,000398.10
1995-10-242,0602,1302,0502,0801,581,000396.19
1995-10-232,0202,0602,0102,060719,000392.38
1995-10-202,0202,0402,0102,020505,000384.76
1995-10-192,0102,0202,0002,010404,000382.86
1995-10-182,0202,0201,9601,990729,000379.05
1995-10-172,0202,0402,0202,020717,000384.76
1995-10-161,9802,0301,9802,0201,043,000384.76
1995-10-131,9501,9801,9501,960409,000373.33
1995-10-121,9501,9701,9401,960432,000373.33
1995-10-111,9501,9701,9501,950776,000371.43
1995-10-091,9501,9801,9501,980880,000377.14
1995-10-061,8901,9201,8801,920456,000365.71
1995-10-051,8901,8901,8701,890284,000360
1995-10-041,9101,9301,8901,900324,000361.91
1995-10-031,9001,9201,9001,920236,000365.71
1995-10-021,9101,9101,8801,900160,000361.91
1995-09-291,9201,9201,8901,920422,000365.71
1995-09-281,9201,9201,9001,920327,000365.71
1995-09-271,8801,9301,8701,920474,000365.71
1995-09-261,8501,8901,8301,890386,000360
1995-09-251,8501,8701,8301,840602,000350.48
1995-09-221,8501,8601,8401,850492,000352.38
1995-09-211,8801,8901,8801,880425,000358.10
1995-09-201,9401,9401,8901,910614,000363.81
1995-09-191,9301,9301,9001,910623,000363.81
1995-09-181,9901,9901,9201,940551,000369.52
1995-09-141,9701,9901,9501,990386,000379.05
1995-09-131,9901,9901,9501,970693,000375.24
1995-09-122,0102,0201,9801,990666,000379.05
1995-09-112,0102,0302,0002,0101,059,000382.86
1995-09-082,0702,0702,0002,0303,396,000386.67
1995-09-071,9902,0001,9501,970918,000375.24
1995-09-061,9801,9801,9601,960508,000373.33
1995-09-051,9501,9701,9301,960372,000373.33
1995-09-041,9701,9701,9301,950559,000371.43
1995-09-011,9201,9701,9101,970707,000375.24
1995-08-311,9201,9501,9201,950241,000371.43
1995-08-301,9501,9501,9201,920607,000365.71
1995-08-291,8601,9101,8401,890502,000360
1995-08-281,8501,8501,8101,830451,000348.57
1995-08-251,8701,8701,8401,860553,000354.29
1995-08-241,8801,9001,8701,880300,000358.10
1995-08-231,8901,9101,8901,900234,000361.91
1995-08-221,9301,9401,9001,920381,000365.71
1995-08-211,9501,9601,9201,940326,000369.52
1995-08-181,9601,9801,9601,970599,000375.24
1995-08-171,9602,0001,9601,990576,000379.05
1995-08-161,9802,0001,9502,0001,541,000380.95
1995-08-151,8501,9001,8501,9001,120,000361.91
1995-08-141,8301,8601,8301,850542,000352.38
1995-08-111,8301,8301,8101,820909,000346.67
1995-08-101,8101,8201,8001,800164,000342.86
1995-08-091,8101,8301,7901,820311,000346.67
1995-08-081,8001,8101,7801,810278,000344.76
1995-08-071,8201,8201,7701,800211,000342.86
1995-08-041,8001,8101,7801,810275,000344.76
1995-08-031,8301,8501,7601,790859,000340.95
1995-08-021,7301,8001,7301,780520,000339.05
1995-08-011,7701,7701,7401,750255,000333.33
1995-07-311,7501,7801,7501,770363,000337.14
1995-07-281,7501,7701,7401,770182,000337.14
1995-07-271,7401,7801,7301,760467,000335.24
1995-07-261,7301,7401,7001,720664,000327.62
1995-07-251,7601,7701,7101,720555,000327.62
1995-07-241,7801,7901,7701,780502,000339.05
1995-07-211,8001,8201,7601,8001,222,000342.86
1995-07-201,7801,8001,7701,780920,000339.05
1995-07-191,8001,8301,8001,830540,000348.57
1995-07-181,8601,8701,8101,8301,066,000348.57
1995-07-171,8301,8601,8201,840800,000350.48
1995-07-141,8501,8601,8201,830913,000348.57
1995-07-131,8301,8701,8201,8401,860,000350.48
1995-07-121,8001,8101,7801,800777,000342.86
1995-07-111,7601,7901,7401,7801,161,000339.05
1995-07-101,7501,8201,7501,7802,743,000339.05
1995-07-071,6501,7501,6501,7202,366,000327.62
1995-07-061,5801,6301,5801,6201,051,000308.57
1995-07-051,5201,5501,5101,550373,000295.24
1995-07-041,5001,5201,4901,500292,000285.71
1995-07-031,5001,5101,4801,500228,000285.71
1995-06-301,5101,5201,4901,490193,000283.81
1995-06-291,5501,5501,5101,510442,000287.62
1995-06-281,5001,5301,4901,520315,000289.52
1995-06-271,5401,5401,5101,530471,000291.43
1995-06-261,5801,5801,5501,550492,000295.24
1995-06-231,5701,5801,5301,550499,000295.24
1995-06-221,5301,5501,5201,540363,000293.33
1995-06-211,5001,5301,5001,530431,000291.43
1995-06-201,5501,5501,4901,500335,000285.71
1995-06-191,5301,5401,5201,540464,000293.33
1995-06-161,5501,5501,5001,540639,000293.33
1995-06-151,4801,5401,4701,530640,000291.43
1995-06-141,4601,4701,4501,460275,000278.10
1995-06-131,4801,4801,4301,450430,000276.19
1995-06-121,4901,4901,4701,480384,000281.91
1995-06-091,4801,5001,4801,4901,897,000283.81
1995-06-081,5501,5601,5301,540212,000293.33
1995-06-071,5601,5601,5501,560215,000297.14
1995-06-061,5601,5701,5401,570231,000299.05
1995-06-051,5601,5601,5401,56066,000297.14
1995-06-021,5401,5601,5401,560284,000297.14
1995-06-011,5401,5401,5101,530317,000291.43
1995-05-311,5701,5701,5101,520508,000289.52
1995-05-301,5601,5801,5601,570181,000299.05
1995-05-291,5601,5601,5501,560200,000297.14
1995-05-261,5601,5801,5501,580173,000300.95
1995-05-251,5901,6001,5501,570421,000299.05
1995-05-241,5401,5701,5301,570260,000299.05
1995-05-231,5501,5601,5201,530684,000291.43
1995-05-221,5701,5801,5501,550270,000295.24
1995-05-191,6001,6001,5801,590333,000302.86
1995-05-181,6201,6201,6001,600451,000304.76
1995-05-171,6001,6201,6001,610379,000306.67
1995-05-161,6101,6201,6001,610436,000306.67
1995-05-151,6001,6301,5901,620381,000308.57
1995-05-121,6001,6101,5801,5901,048,000302.86
1995-05-111,6201,6201,5801,590441,000302.86
1995-05-101,6201,6301,6101,630453,000310.48
1995-05-091,6401,6501,6301,640296,000312.38
1995-05-081,6501,6601,6301,650535,000314.29
1995-05-021,6301,6501,6201,650348,000314.29
1995-05-011,6301,6401,6201,64045,000312.38
1995-04-281,6401,6401,6201,630298,000310.48
1995-04-271,6401,6501,6301,640268,000312.38
1995-04-261,6201,6401,6201,630152,000310.48
1995-04-251,6301,6401,6201,630441,000310.48
1995-04-241,6301,6401,6201,630293,000310.48
1995-04-211,6201,6501,6101,640835,000312.38
1995-04-201,6101,6201,6001,610958,000306.67
1995-04-191,5901,6101,5801,600545,000304.76
1995-04-181,5901,6001,5901,590262,000302.86
1995-04-171,5801,5901,5701,590336,000302.86
1995-04-141,6001,6201,5901,590482,000302.86
1995-04-131,5901,6101,5801,610330,000306.67
1995-04-121,5901,6101,5901,590177,000302.86
1995-04-111,6101,6101,5901,590227,000302.86
1995-04-101,5701,5901,5601,580430,000300.95
1995-04-071,5701,5901,5601,560255,000297.14
1995-04-061,5901,6001,5801,590519,000302.86
1995-04-051,5801,5901,5701,580271,000300.95
1995-04-041,5701,5901,5601,580663,000300.95
1995-04-031,5801,5901,5501,560631,000297.14
1995-03-311,6301,6401,6101,6301,028,000310.48
1995-03-301,5701,6001,5601,580901,000300.95
1995-03-291,5601,5701,5501,550569,000295.24
1995-03-281,5301,5601,5301,550650,000295.24
1995-03-271,4601,5201,4601,500626,000285.71
1995-03-241,4801,4901,4401,460752,000278.10
1995-03-231,5301,5401,4801,480798,000281.91
1995-03-221,5501,5701,5301,530610,000291.43
1995-03-201,5501,5701,5201,550694,000295.24
1995-03-171,5901,5901,5701,580360,000300.95
1995-03-161,5801,5901,5701,580165,000300.95
1995-03-151,5601,5901,5601,590557,000302.86
1995-03-141,5501,5601,5401,550471,000295.24
1995-03-131,5601,5801,5501,580386,000300.95
1995-03-101,5501,5801,5501,5501,993,000295.24
1995-03-091,5501,5701,5501,5601,060,000297.14
1995-03-081,5701,5701,5501,550623,000295.24
1995-03-071,6101,6201,5801,580406,000300.95
1995-03-061,5801,6201,5701,600347,000304.76
1995-03-031,5701,6101,5601,590839,000302.86
1995-03-021,5701,5801,5601,560946,000297.14
1995-03-011,5601,5601,5301,540562,000293.33
1995-02-281,5901,6001,5601,560608,000297.14
1995-02-271,5701,6001,5601,570761,000299.05
1995-02-241,6301,6401,6201,620513,000308.57
1995-02-231,6501,6601,6201,630620,000310.48
1995-02-221,6701,6801,6501,660373,000316.19
1995-02-211,6601,6801,6601,660605,000316.19
1995-02-201,6501,6801,6401,660368,000316.19
1995-02-171,6401,6701,6401,6501,149,000314.29
1995-02-161,6801,6901,6601,670601,000318.10
1995-02-151,6801,6901,6701,680361,000320
1995-02-141,7001,7001,6901,700424,000323.81
1995-02-131,7101,7201,7001,710966,000325.71
1995-02-101,7101,7201,6801,7101,171,000325.71
1995-02-091,7301,7501,7101,730439,000329.52
1995-02-081,7601,7801,7401,750473,000333.33
1995-02-071,7601,7701,7501,750339,000333.33
1995-02-061,7301,7401,7101,730259,000329.52
1995-02-031,7101,7201,7001,700362,000323.81
1995-02-021,7101,7201,7001,700223,000323.81
1995-02-011,7001,7201,6901,700419,000323.81
1995-01-311,7001,7001,6801,700851,000323.81
1995-01-301,6501,7001,6501,670414,000318.10
1995-01-271,6601,6701,6301,6501,205,000314.29
1995-01-261,7101,7101,6401,650728,000314.29
1995-01-251,7401,7401,6801,710941,000325.71
1995-01-241,7301,7501,7201,730755,000329.52
1995-01-231,7701,7701,7101,7201,071,000327.62
1995-01-201,7801,7901,7601,770566,000337.14
1995-01-191,8201,8301,7901,800896,000342.86
1995-01-181,8401,8501,8101,830436,000348.57
1995-01-171,8801,8801,8401,860825,000354.29
1995-01-131,9201,9201,8901,9001,075,000361.91
1995-01-121,9301,9401,9201,930186,000367.62
1995-01-111,9301,9401,9201,930577,000367.62
1995-01-101,9401,9501,9301,950253,000371.43
1995-01-091,9501,9601,9401,950147,000371.43
1995-01-061,9701,9701,9401,960343,000373.33
1995-01-051,9901,9901,9701,970242,000375.24
1995-01-041,9801,9901,9801,98099,000377.14

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