4063 信越化学工業(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-306,3506,4206,2406,270793,5001,254
2005-12-296,4106,4906,3706,3901,535,4001,278
2005-12-286,3006,3906,2706,3901,312,7001,278
2005-12-276,2706,3906,2306,3202,629,8001,264
2005-12-266,2506,2606,1906,240592,5001,248
2005-12-226,2906,2906,1606,2401,166,4001,248
2005-12-216,2006,2906,2006,2901,490,7001,258
2005-12-206,1306,2206,1206,1901,124,4001,238
2005-12-196,1606,2006,0606,2001,180,0001,240
2005-12-165,9606,1205,8906,0601,747,7001,212
2005-12-156,0306,0905,9406,0002,028,5001,200
2005-12-146,2206,2406,0206,0502,296,9001,210
2005-12-136,2706,3006,1806,2201,612,1001,244
2005-12-126,1806,2906,1606,2401,388,4001,248
2005-12-096,0506,2606,0406,2304,854,6001,246
2005-12-086,1506,2706,1506,1502,045,6001,230
2005-12-076,2606,3006,1706,1801,942,0001,236
2005-12-066,4106,4206,2406,2401,781,5001,248
2005-12-056,3406,4606,3406,4201,438,2001,284
2005-12-026,4906,5106,3406,4402,533,1001,288
2005-12-016,2306,4206,2106,4101,847,1001,282
2005-11-306,2606,3906,2006,2303,514,7001,246
2005-11-296,1106,1806,0506,1201,505,2001,224
2005-11-286,1306,2706,1306,1801,896,3001,236
2005-11-256,2106,2406,1206,1701,703,1001,234
2005-11-246,1106,3706,1006,3703,895,3001,274
2005-11-225,9706,0205,9206,0102,158,7001,202
2005-11-215,9805,9805,8705,9602,205,3001,192
2005-11-185,6905,9105,6805,8903,875,0001,178
2005-11-175,6405,6905,5905,6501,604,0001,130
2005-11-165,6405,6505,5805,6401,612,5001,128
2005-11-155,6205,7205,5705,7101,271,9001,142
2005-11-145,6705,7705,6205,6801,823,1001,136
2005-11-115,6505,6605,5905,6201,345,1001,124
2005-11-105,6105,6605,6005,6401,043,2001,128
2005-11-095,5305,6805,5305,6401,327,7001,128
2005-11-085,5805,6105,5305,5702,034,2001,114
2005-11-075,6905,7205,6505,6702,017,4001,134
2005-11-045,7605,7705,6305,7402,792,5001,148
2005-11-025,6005,7405,5905,7302,420,2001,146
2005-11-015,5605,6105,5605,5701,485,6001,114
2005-10-315,3605,5405,3505,5402,410,0001,108
2005-10-285,1905,2705,1805,2101,518,1001,042
2005-10-275,3505,3905,2505,2501,641,6001,050
2005-10-265,2005,3205,1905,3002,346,4001,060
2005-10-255,1805,2705,1305,2403,681,4001,048
2005-10-245,0605,1605,0305,0904,116,7001,018
2005-10-214,9105,0204,8904,9902,501,300998
2005-10-204,9705,0504,9404,9601,953,900992
2005-10-194,9805,0104,8604,8801,859,700976
2005-10-184,9905,0804,9805,0002,127,4001,000
2005-10-174,9905,0004,9304,9801,055,900996
2005-10-144,9805,0004,8905,0003,105,0001,000
2005-10-134,9004,9404,8604,9302,284,000986
2005-10-125,0405,1305,0105,0202,708,3001,004
2005-10-115,0105,0304,9205,0302,325,4001,006
2005-10-074,8904,9504,8404,9201,871,900984
2005-10-065,0205,0604,8804,9403,065,700988
2005-10-055,1205,2105,0905,1703,749,2001,034
2005-10-044,9405,1104,9305,0804,186,0001,016
2005-10-034,9404,9704,8804,9201,195,600984
2005-09-305,0905,1004,9104,9502,236,700990
2005-09-295,0305,0504,9205,0001,888,2001,000
2005-09-284,9105,0304,8404,9801,758,500996
2005-09-275,0205,0804,9605,0101,848,6001,002
2005-09-264,8805,1204,8705,1102,294,3001,022
2005-09-224,8904,9404,8304,8801,482,900976
2005-09-214,8204,9004,8004,8801,701,500976
2005-09-204,7504,7904,7404,7901,176,900958
2005-09-164,8004,8004,7004,7401,120,400948
2005-09-154,7004,7804,7004,7701,421,500954
2005-09-144,7404,7604,7204,7201,043,000944
2005-09-134,7304,8204,7304,7903,552,300958
2005-09-124,6804,6904,6304,6801,615,800936
2005-09-094,5404,6404,4904,5905,908,700918
2005-09-084,4704,5504,4304,4603,806,600892
2005-09-074,4504,4504,4104,420892,300884
2005-09-064,4604,4704,4004,4401,176,600888
2005-09-054,4604,4704,4404,460714,500892
2005-09-024,4504,4604,3804,440956,300888
2005-09-014,4704,4704,4104,4201,133,400884
2005-08-314,4204,4604,3904,4602,195,800892
2005-08-304,3604,4204,3404,4101,052,900882
2005-08-294,3504,3504,3004,310932,600862
2005-08-264,4004,4204,3604,400662,400880
2005-08-254,3604,3904,3404,390626,100878
2005-08-244,4104,4304,3604,400893,900880
2005-08-234,3604,4404,3504,4001,849,500880
2005-08-224,2704,3504,2604,340984,400868
2005-08-194,2604,2904,2304,230887,300846
2005-08-184,2704,3204,2704,290743,500858
2005-08-174,2604,3104,2604,270717,300854
2005-08-164,2804,2904,2304,2601,139,400852
2005-08-154,3104,3304,2704,280606,400856
2005-08-124,3304,3404,3004,3401,344,000868
2005-08-114,2904,3504,2804,3401,085,900868
2005-08-104,2604,3104,2604,290882,900858
2005-08-094,2004,2504,1904,230925,100846
2005-08-084,1504,1804,1104,1701,688,400834
2005-08-054,2704,2804,1904,230995,800846
2005-08-044,3204,3304,2704,3001,016,600860
2005-08-034,3204,3604,3004,3501,443,100870
2005-08-024,2504,3004,2404,2901,102,400858
2005-08-014,2504,2604,2204,230925,600846
2005-07-294,2704,2804,2304,260744,400852
2005-07-284,2904,3004,2404,2601,470,700852
2005-07-274,2304,2904,2204,2501,511,500850
2005-07-264,2404,2504,1704,2001,006,800840
2005-07-254,2304,2804,2304,240921,600848
2005-07-224,2904,3004,2304,2301,444,600846
2005-07-214,3304,3504,3204,320974,800864
2005-07-204,3304,3504,3304,340916,600868
2005-07-194,3304,3404,3104,330733,700866
2005-07-154,3804,3804,3304,330853,400866
2005-07-144,3104,3804,3104,3501,282,200870
2005-07-134,3504,3604,3004,3101,395,100862
2005-07-124,3404,3604,3304,3402,479,100868
2005-07-114,2804,3404,2704,2802,554,600856
2005-07-084,2404,2804,2304,2302,790,300846
2005-07-074,2004,2404,2004,2101,003,600842
2005-07-064,2204,2604,2004,2001,194,400840
2005-07-054,2204,2304,1904,210863,200842
2005-07-044,2304,2404,2004,220819,200844
2005-07-014,1904,2404,1604,2201,105,600844
2005-06-304,1804,2104,1704,2101,348,800842
2005-06-294,1904,2104,1804,2001,931,000840
2005-06-284,1404,1504,1204,1401,060,100828
2005-06-274,1404,1804,1304,1701,644,400834
2005-06-244,1704,2004,1704,1901,368,500838
2005-06-234,1804,2204,1704,2202,506,700844
2005-06-224,1004,1604,0804,1601,541,900832
2005-06-214,1104,1304,0804,0801,035,300816
2005-06-204,1204,1404,0804,1101,370,500822
2005-06-174,0504,1004,0504,1001,272,600820
2005-06-164,0304,0804,0304,0401,064,700808
2005-06-154,0204,0504,0104,050698,800810
2005-06-144,0104,0304,0004,020706,100804
2005-06-133,9804,0103,9703,980852,300796
2005-06-103,9503,9903,9403,9704,880,900794
2005-06-093,9904,0003,9603,9801,221,200796
2005-06-083,9904,0203,9904,010601,700802
2005-06-074,0004,0203,9703,990695,800798
2005-06-063,9904,0003,9604,000589,400800
2005-06-034,0204,0303,9603,9901,539,600798
2005-06-024,0404,0804,0304,0401,574,800808
2005-06-014,0404,0704,0104,0301,654,800806
2005-05-314,0704,0904,0204,0201,396,300804
2005-05-304,0104,0604,0004,0601,468,400812
2005-05-273,9404,0103,9304,0102,093,800802
2005-05-263,9403,9403,9003,9101,225,700782
2005-05-254,0004,0003,9303,950678,000790
2005-05-244,0004,0103,9804,000744,800800
2005-05-234,0004,0203,9904,000971,100800
2005-05-203,9804,0003,9603,9701,411,200794
2005-05-193,9904,0203,9803,9901,734,200798
2005-05-183,9503,9803,9103,9403,980,900788
2005-05-173,8903,9303,8403,8502,889,300770
2005-05-163,8203,9003,7803,8202,077,800764
2005-05-133,8403,8603,8303,8301,258,700766
2005-05-123,8203,8703,8203,8501,806,800770
2005-05-113,8203,8403,8003,8101,089,700762
2005-05-103,8803,8803,8303,850990,300770
2005-05-093,8803,8903,8403,8501,078,000770
2005-05-063,8703,9003,8603,8801,322,000776
2005-05-023,8303,8803,8203,840913,300768
2005-04-283,8303,8803,8203,8801,884,600776
2005-04-273,8403,8503,8103,8101,007,800762
2005-04-263,8703,8703,8203,8401,147,100768
2005-04-253,8303,8603,7803,8601,372,000772
2005-04-223,8403,8503,7903,8001,920,600760
2005-04-213,8003,8103,7103,8003,455,400760
2005-04-203,9203,9303,8603,8701,493,500774
2005-04-193,8603,8903,8203,8701,784,800774
2005-04-183,8903,9003,8003,8203,378,600764
2005-04-153,9503,9703,9203,9401,696,100788
2005-04-143,9703,9903,9403,9701,766,800794
2005-04-134,0404,0604,0004,0001,808,500800
2005-04-124,0604,0804,0204,0401,321,200808
2005-04-114,0704,0804,0504,0601,492,000812
2005-04-084,1004,1104,0804,0902,740,900818
2005-04-074,1104,1504,1004,1301,582,500826
2005-04-064,1104,1204,0804,1101,321,000822
2005-04-054,0704,1204,0704,1101,699,800822
2005-04-044,1004,1104,0604,060891,700812
2005-04-014,0404,1204,0304,120994,900824
2005-03-314,0704,0904,0204,0601,890,400812
2005-03-304,0904,1104,0304,0501,501,600810
2005-03-294,1404,1404,0504,0701,506,000814
2005-03-284,1204,1804,1204,130999,000826
2005-03-254,0704,1204,0604,1101,458,200822
2005-03-244,0704,0904,0204,0501,756,300810
2005-03-234,1004,1104,0604,0602,113,600812
2005-03-224,1304,1404,0704,1301,937,600826
2005-03-184,1404,1904,1204,1701,854,000834
2005-03-174,2104,2204,1804,180825,800836
2005-03-164,2704,2804,2204,2601,021,900852
2005-03-154,2404,2904,2104,2301,850,800846
2005-03-144,2304,2404,2004,210802,100842
2005-03-114,2204,2704,2104,2104,770,400842
2005-03-104,2604,2804,2304,250854,900850
2005-03-094,2804,3304,2604,310878,300862
2005-03-084,2304,2804,2204,2701,637,600854
2005-03-074,2704,2804,2404,2601,309,200852
2005-03-044,3304,3304,2604,2801,177,300856
2005-03-034,3104,3404,3004,330869,300866
2005-03-024,2804,3004,2604,3001,203,200860
2005-03-014,2804,2804,2304,270696,400854
2005-02-284,2804,2904,2304,270832,900854
2005-02-254,2404,2704,2404,260955,000852
2005-02-244,1704,2104,1304,200859,600840
2005-02-234,1904,2104,1404,170987,100834
2005-02-224,2504,2604,2204,2401,069,800848
2005-02-214,2204,2704,2004,2401,503,600848
2005-02-184,1504,2104,1304,2101,140,100842
2005-02-174,1504,1804,1304,130744,300826
2005-02-164,1604,1804,1404,1601,061,300832
2005-02-154,1304,1504,1204,140473,200828
2005-02-144,1304,1604,1204,120902,400824
2005-02-104,1104,1204,0704,1201,850,000824
2005-02-094,1704,1904,1604,1601,018,000832
2005-02-084,1504,1804,1304,1701,724,300834
2005-02-074,0504,1604,0404,1302,329,600826
2005-02-044,0004,0203,9804,0201,741,700804
2005-02-034,0604,0703,9804,0002,118,600800
2005-02-024,1204,1404,0804,090828,400818
2005-02-014,1504,1504,0804,120502,700824
2005-01-314,0504,1604,0404,1001,019,100820
2005-01-284,0704,0904,0204,060773,900812
2005-01-274,1004,1104,0604,070487,700814
2005-01-264,1004,1204,0704,100985,000820
2005-01-254,0904,0904,0204,0701,147,900814
2005-01-244,1304,1504,1004,110885,000822
2005-01-214,1504,1804,1304,1301,159,200826
2005-01-204,1104,1504,1104,1401,090,300828
2005-01-194,1604,1704,0804,0901,296,400818
2005-01-184,1504,1904,1504,160639,300832
2005-01-174,1804,1804,1404,140676,300828
2005-01-144,1104,2004,1004,1601,804,500832
2005-01-134,1204,1404,1004,100829,300820
2005-01-124,1804,1904,1204,160659,800832
2005-01-114,1804,2004,1604,160747,000832
2005-01-074,1904,1904,1604,180679,100836
2005-01-064,1704,1904,1504,1801,010,500836
2005-01-054,2004,2304,1804,2201,309,300844
2005-01-044,2004,2504,1804,240623,100848

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