4063 信越化学工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,735	2,745	2,715	2,720	91,000	544
1998-12-29	2,705	2,725	2,685	2,720	221,000	544
1998-12-28	2,715	2,715	2,680	2,680	152,000	536
1998-12-25	2,735	2,735	2,695	2,695	187,000	539
1998-12-24	2,735	2,750	2,665	2,700	372,000	540
1998-12-22	2,770	2,770	2,660	2,695	620,000	539
1998-12-21	2,730	2,750	2,700	2,730	345,000	546
1998-12-18	2,640	2,745	2,640	2,670	472,000	534
1998-12-17	2,595	2,600	2,560	2,600	536,000	520
1998-12-16	2,600	2,600	2,560	2,570	378,000	514
1998-12-15	2,615	2,635	2,565	2,575	673,000	515
1998-12-14	2,625	2,665	2,620	2,635	422,000	527
1998-12-11	2,665	2,700	2,665	2,665	1,929,000	533
1998-12-10	2,750	2,800	2,735	2,745	476,000	549
1998-12-09	2,700	2,745	2,700	2,745	838,000	549
1998-12-08	2,700	2,790	2,690	2,755	1,020,000	551
1998-12-07	2,620	2,665	2,615	2,660	588,000	532
1998-12-04	2,635	2,635	2,590	2,620	549,000	524
1998-12-03	2,650	2,655	2,600	2,635	563,000	527
1998-12-02	2,695	2,705	2,665	2,680	538,000	536
1998-12-01	2,690	2,705	2,640	2,655	642,000	531
1998-11-30	2,760	2,770	2,720	2,750	381,000	550
1998-11-27	2,765	2,810	2,735	2,755	1,105,000	551
1998-11-26	2,735	2,735	2,710	2,735	606,000	547
1998-11-25	2,725	2,760	2,725	2,730	1,168,000	546
1998-11-24	2,725	2,800	2,725	2,785	1,504,000	557
1998-11-20	2,605	2,660	2,590	2,645	1,213,000	529
1998-11-19	2,565	2,610	2,565	2,575	795,000	515
1998-11-18	2,585	2,645	2,580	2,645	1,975,000	529
1998-11-17	2,460	2,560	2,455	2,560	1,615,000	512
1998-11-16	2,470	2,485	2,445	2,460	543,000	492
1998-11-13	2,405	2,460	2,405	2,460	888,000	492
1998-11-12	2,400	2,445	2,400	2,405	394,000	481
1998-11-11	2,435	2,445	2,420	2,425	646,000	485
1998-11-10	2,435	2,440	2,395	2,405	509,000	481
1998-11-09	2,435	2,460	2,400	2,445	341,000	489
1998-11-06	2,460	2,470	2,410	2,410	313,000	482
1998-11-05	2,490	2,500	2,430	2,480	801,000	496
1998-11-04	2,440	2,450	2,430	2,450	626,000	490
1998-11-02	2,365	2,390	2,320	2,390	326,000	478
1998-10-30	2,330	2,340	2,305	2,320	484,000	464
1998-10-29	2,300	2,340	2,250	2,315	740,000	463
1998-10-28	2,340	2,355	2,310	2,315	536,000	463
1998-10-27	2,395	2,410	2,345	2,350	791,000	470
1998-10-26	2,390	2,405	2,385	2,400	279,000	480
1998-10-23	2,420	2,450	2,380	2,410	476,000	482
1998-10-22	2,450	2,490	2,405	2,410	839,000	482
1998-10-21	2,360	2,415	2,360	2,405	1,835,000	481
1998-10-20	2,280	2,335	2,265	2,320	749,000	464
1998-10-19	2,210	2,295	2,210	2,280	1,362,000	456
1998-10-16	2,220	2,220	2,180	2,210	816,000	442
1998-10-15	2,170	2,205	2,155	2,205	654,000	441
1998-10-14	2,150	2,170	2,125	2,130	303,000	426
1998-10-13	2,185	2,185	2,130	2,155	1,026,000	431
1998-10-12	2,125	2,180	2,120	2,155	955,000	431
1998-10-09	2,030	2,160	2,030	2,045	1,415,000	409
1998-10-08	2,160	2,180	2,105	2,110	539,000	422
1998-10-07	2,160	2,200	2,150	2,200	856,000	440
1998-10-06	2,165	2,195	2,080	2,090	1,018,000	418
1998-10-05	2,205	2,215	2,150	2,165	729,000	433
1998-10-02	2,150	2,235	2,150	2,235	616,000	447
1998-10-01	2,190	2,225	2,165	2,170	891,000	434
1998-09-30	2,220	2,235	2,165	2,165	972,000	433
1998-09-29	2,205	2,220	2,150	2,160	869,000	432
1998-09-28	2,195	2,235	2,165	2,180	330,000	436
1998-09-25	2,175	2,185	2,140	2,155	495,000	431
1998-09-24	2,175	2,260	2,175	2,235	746,000	447
1998-09-22	2,075	2,165	2,075	2,165	808,000	433
1998-09-21	2,035	2,090	2,035	2,075	550,000	415
1998-09-18	2,010	2,055	2,010	2,035	751,000	407
1998-09-17	2,085	2,100	2,020	2,030	871,000	406
1998-09-16	2,080	2,100	2,060	2,070	627,000	414
1998-09-14	2,130	2,130	2,085	2,120	557,000	424
1998-09-11	2,180	2,185	2,075	2,090	3,383,000	418
1998-09-10	2,220	2,225	2,160	2,185	698,000	437
1998-09-09	2,270	2,280	2,200	2,240	518,000	448
1998-09-08	2,190	2,285	2,190	2,250	986,000	450
1998-09-07	2,080	2,195	2,080	2,185	782,000	437
1998-09-04	2,075	2,110	2,075	2,095	614,000	419
1998-09-03	2,070	2,100	2,050	2,090	630,000	418
1998-09-02	2,030	2,080	2,020	2,070	739,000	414
1998-09-01	1,960	2,040	1,951	2,040	588,000	408
1998-08-31	1,991	2,010	1,987	1,995	1,341,000	399
1998-08-28	2,000	2,035	1,985	1,990	1,350,000	398
1998-08-27	2,080	2,080	2,025	2,055	981,000	411
1998-08-26	2,130	2,130	2,085	2,100	865,000	420
1998-08-25	2,115	2,145	2,105	2,140	557,000	428
1998-08-24	2,130	2,130	2,080	2,130	1,087,000	426
1998-08-21	2,150	2,150	2,135	2,150	293,000	430
1998-08-20	2,170	2,170	2,125	2,170	713,000	434
1998-08-19	2,205	2,215	2,180	2,210	874,000	442
1998-08-18	2,140	2,180	2,115	2,170	1,056,000	434
1998-08-17	2,155	2,155	2,080	2,100	1,193,000	420
1998-08-14	2,210	2,220	2,145	2,175	1,330,000	435
1998-08-13	2,265	2,265	2,210	2,230	1,070,000	446
1998-08-12	2,260	2,300	2,260	2,265	844,000	453
1998-08-11	2,325	2,335	2,295	2,300	504,000	460
1998-08-10	2,330	2,365	2,300	2,325	601,000	465
1998-08-07	2,290	2,320	2,290	2,310	749,000	462
1998-08-06	2,300	2,300	2,250	2,250	1,222,000	450
1998-08-05	2,320	2,330	2,280	2,305	1,049,000	461
1998-08-04	2,350	2,355	2,320	2,325	785,000	465
1998-08-03	2,370	2,380	2,360	2,370	770,000	474
1998-07-31	2,365	2,400	2,365	2,400	623,000	480
1998-07-30	2,380	2,385	2,355	2,360	777,000	472
1998-07-29	2,400	2,410	2,375	2,385	665,000	477
1998-07-28	2,405	2,430	2,385	2,415	554,000	483
1998-07-27	2,380	2,390	2,355	2,365	619,000	473
1998-07-24	2,395	2,460	2,390	2,420	1,296,000	484
1998-07-23	2,355	2,390	2,350	2,380	985,000	476
1998-07-22	2,335	2,370	2,330	2,340	882,000	468
1998-07-21	2,300	2,340	2,300	2,340	646,000	468
1998-07-17	2,375	2,375	2,330	2,330	774,000	466
1998-07-16	2,330	2,360	2,330	2,350	946,000	470
1998-07-15	2,365	2,370	2,330	2,350	611,000	470
1998-07-14	2,375	2,385	2,365	2,365	397,000	473
1998-07-13	2,340	2,400	2,340	2,375	845,000	475
1998-07-10	2,370	2,415	2,350	2,370	1,003,000	474
1998-07-09	2,385	2,390	2,360	2,370	397,000	474
1998-07-08	2,360	2,425	2,350	2,410	877,000	482
1998-07-07	2,380	2,380	2,345	2,360	851,000	472
1998-07-06	2,430	2,430	2,380	2,380	652,000	476
1998-07-03	2,425	2,475	2,410	2,430	1,030,000	486
1998-07-02	2,425	2,495	2,425	2,480	1,401,000	496
1998-07-01	2,400	2,440	2,390	2,430	1,375,000	486
1998-06-30	2,340	2,400	2,320	2,400	968,000	480
1998-06-29	2,280	2,330	2,270	2,300	442,000	460
1998-06-26	2,295	2,295	2,245	2,285	1,544,000	457
1998-06-25	2,310	2,315	2,290	2,300	1,008,000	460
1998-06-24	2,330	2,340	2,280	2,315	1,616,000	463
1998-06-23	2,405	2,405	2,345	2,350	844,000	470
1998-06-22	2,415	2,425	2,390	2,420	350,000	484
1998-06-19	2,360	2,445	2,360	2,410	1,068,000	482
1998-06-18	2,370	2,370	2,320	2,320	641,000	464
1998-06-17	2,300	2,310	2,255	2,265	842,000	453
1998-06-16	2,300	2,330	2,250	2,280	1,087,000	456
1998-06-15	2,405	2,415	2,320	2,365	1,213,000	473
1998-06-12	2,445	2,450	2,390	2,430	1,916,000	486
1998-06-11	2,460	2,470	2,435	2,450	810,000	490
1998-06-10	2,475	2,475	2,455	2,460	768,000	492
1998-06-09	2,470	2,480	2,440	2,475	957,000	495
1998-06-08	2,465	2,470	2,455	2,460	448,000	492
1998-06-05	2,505	2,510	2,480	2,480	1,001,000	496
1998-06-04	2,520	2,550	2,520	2,535	616,000	507
1998-06-03	2,550	2,550	2,515	2,520	471,000	504
1998-06-02	2,560	2,570	2,540	2,565	320,000	513
1998-06-01	2,575	2,575	2,515	2,520	624,000	504
1998-05-29	2,600	2,605	2,575	2,575	478,000	515
1998-05-28	2,570	2,605	2,570	2,590	437,000	518
1998-05-27	2,625	2,625	2,555	2,575	779,000	515
1998-05-26	2,665	2,680	2,620	2,620	321,000	524
1998-05-25	2,635	2,670	2,625	2,665	291,000	533
1998-05-22	2,635	2,665	2,615	2,640	441,000	528
1998-05-21	2,660	2,670	2,650	2,665	600,000	533
1998-05-20	2,620	2,655	2,620	2,635	485,000	527
1998-05-19	2,620	2,620	2,570	2,610	768,000	522
1998-05-18	2,645	2,645	2,610	2,620	715,000	524
1998-05-15	2,560	2,720	2,555	2,630	1,496,000	526
1998-05-14	2,580	2,620	2,570	2,600	1,626,000	520
1998-05-13	2,520	2,560	2,510	2,550	773,000	510
1998-05-12	2,530	2,530	2,505	2,505	813,000	501
1998-05-11	2,530	2,545	2,510	2,525	625,000	505
1998-05-08	2,510	2,570	2,510	2,525	1,275,000	505
1998-05-07	2,555	2,570	2,525	2,550	936,000	510
1998-05-06	2,585	2,585	2,530	2,560	722,000	512
1998-05-01	2,580	2,605	2,580	2,585	700,000	517
1998-04-30	2,570	2,595	2,550	2,580	645,000	516
1998-04-28	2,550	2,580	2,530	2,545	1,021,000	509
1998-04-27	2,590	2,600	2,575	2,590	710,000	518
1998-04-24	2,600	2,655	2,590	2,590	979,000	518
1998-04-23	2,570	2,640	2,570	2,585	950,000	517
1998-04-22	2,580	2,590	2,530	2,545	1,254,000	509
1998-04-21	2,580	2,610	2,560	2,610	665,000	522
1998-04-20	2,565	2,580	2,550	2,560	580,000	512
1998-04-17	2,655	2,660	2,555	2,590	1,216,000	518
1998-04-16	2,710	2,760	2,680	2,685	1,408,000	537
1998-04-15	2,730	2,735	2,685	2,695	538,000	539
1998-04-14	2,680	2,730	2,680	2,730	546,000	546
1998-04-13	2,700	2,720	2,680	2,680	493,000	536
1998-04-10	2,660	2,690	2,610	2,690	889,000	538
1998-04-09	2,670	2,720	2,650	2,660	844,000	532
1998-04-08	2,580	2,690	2,580	2,630	657,000	526
1998-04-07	2,610	2,630	2,590	2,610	680,000	522
1998-04-06	2,700	2,700	2,620	2,640	708,000	528
1998-04-03	2,750	2,750	2,600	2,660	1,150,000	532
1998-04-02	2,750	2,800	2,730	2,740	962,000	548
1998-04-01	2,650	2,780	2,650	2,760	977,000	552
1998-03-31	2,640	2,690	2,600	2,640	1,249,000	528
1998-03-30	2,680	2,730	2,630	2,630	1,440,000	526
1998-03-27	2,580	2,670	2,530	2,600	967,000	520
1998-03-26	2,610	2,610	2,510	2,590	1,131,000	518
1998-03-25	2,520	2,540	2,490	2,490	349,000	498
1998-03-24	2,500	2,500	2,450	2,480	613,000	496
1998-03-23	2,520	2,540	2,500	2,510	583,000	502
1998-03-20	2,480	2,550	2,480	2,500	444,000	500
1998-03-19	2,460	2,530	2,460	2,510	232,000	502
1998-03-18	2,530	2,530	2,450	2,500	401,000	500
1998-03-17	2,490	2,520	2,490	2,520	463,000	504
1998-03-16	2,500	2,530	2,480	2,480	390,000	496
1998-03-13	2,410	2,530	2,410	2,500	1,604,000	500
1998-03-12	2,460	2,480	2,420	2,420	662,000	484
1998-03-11	2,520	2,520	2,480	2,480	1,047,000	496
1998-03-10	2,510	2,520	2,480	2,500	740,000	500
1998-03-09	2,590	2,610	2,490	2,500	1,118,000	500
1998-03-06	2,530	2,570	2,530	2,550	866,000	510
1998-03-05	2,590	2,590	2,490	2,560	1,998,000	512
1998-03-04	2,740	2,760	2,650	2,670	677,000	534
1998-03-03	2,770	2,800	2,760	2,760	406,000	552
1998-03-02	2,790	2,810	2,750	2,790	863,000	558
1998-02-27	2,780	2,780	2,730	2,780	942,000	556
1998-02-26	2,730	2,780	2,700	2,760	734,000	552
1998-02-25	2,650	2,710	2,630	2,710	451,000	542
1998-02-24	2,750	2,750	2,680	2,690	629,000	538
1998-02-23	2,730	2,770	2,730	2,750	247,000	550
1998-02-20	2,740	2,780	2,640	2,770	1,045,000	554
1998-02-19	2,810	2,810	2,740	2,740	1,224,000	548
1998-02-18	2,840	2,880	2,810	2,810	372,000	562
1998-02-17	2,820	2,850	2,790	2,830	274,000	566
1998-02-16	2,760	2,840	2,760	2,840	765,000	568
1998-02-13	2,850	2,850	2,730	2,750	1,343,000	550
1998-02-12	2,780	2,850	2,760	2,840	1,022,000	568
1998-02-10	2,820	2,860	2,750	2,780	668,000	556
1998-02-09	2,940	2,940	2,810	2,900	401,000	580
1998-02-06	2,930	2,930	2,880	2,910	514,000	582
1998-02-05	2,920	2,940	2,880	2,910	618,000	582
1998-02-04	2,970	2,980	2,940	2,960	556,000	592
1998-02-03	3,000	3,020	2,920	2,930	663,000	586
1998-02-02	2,850	2,950	2,850	2,930	656,000	586
1998-01-30	2,880	2,910	2,810	2,820	652,000	564
1998-01-29	2,900	2,970	2,870	2,920	901,000	584
1998-01-28	2,890	2,920	2,850	2,900	695,000	580
1998-01-27	2,850	2,880	2,800	2,810	775,000	562
1998-01-26	2,870	2,900	2,800	2,850	689,000	570
1998-01-23	2,780	2,900	2,780	2,900	763,000	580
1998-01-22	2,820	2,890	2,730	2,780	1,320,000	556
1998-01-21	3,000	3,000	2,890	2,900	878,000	580
1998-01-20	2,970	3,000	2,940	2,980	720,000	596
1998-01-19	3,060	3,070	2,960	2,990	981,000	598
1998-01-16	2,860	3,000	2,860	3,000	1,287,000	600
1998-01-14	2,760	2,850	2,750	2,830	1,374,000	566
1998-01-13	2,670	2,700	2,630	2,670	606,000	534
1998-01-12	2,600	2,690	2,600	2,630	564,000	526
1998-01-09	2,660	2,710	2,600	2,670	1,373,000	534
1998-01-08	2,660	2,770	2,660	2,700	1,386,000	540
1998-01-07	2,660	2,730	2,650	2,660	2,172,000	532
1998-01-06	2,460	2,620	2,450	2,580	1,094,000	516
1998-01-05	2,450	2,480	2,450	2,460	278,000	492

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