4063 信越化学工業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306,1506,1606,0906,140889,1001,228
2013-12-276,1406,1406,0706,130922,4001,226
2013-12-266,1006,1406,0806,120976,0001,224
2013-12-256,0306,0706,0006,050995,9001,210
2013-12-246,1106,1406,0006,0301,541,9001,206
2013-12-206,0006,0905,9806,0801,781,0001,216
2013-12-196,0006,0705,9706,0402,562,0001,208
2013-12-185,8305,9505,8205,9501,774,6001,190
2013-12-175,8305,8805,8105,820935,4001,164
2013-12-165,8905,9005,7805,7901,101,1001,158
2013-12-135,8205,9205,8105,8804,017,5001,176
2013-12-125,8305,8305,7505,8001,254,1001,160
2013-12-115,8605,9305,8405,8701,039,3001,174
2013-12-105,9405,9405,8705,9101,037,0001,182
2013-12-095,8905,9305,8405,9301,612,3001,186
2013-12-065,6905,7705,6805,7501,261,4001,150
2013-12-055,7805,8105,6905,7101,504,6001,142
2013-12-045,8205,8605,7305,7801,348,2001,156
2013-12-035,9105,9205,8705,8901,228,6001,178
2013-12-025,9405,9505,8505,870709,9001,174
2013-11-295,8705,9305,8405,9201,297,8001,184
2013-11-285,9105,9305,8505,900957,2001,180
2013-11-275,8505,8705,8305,850892,1001,170
2013-11-265,9505,9805,8805,8901,285,9001,178
2013-11-255,9705,9905,9005,9901,375,0001,198
2013-11-225,8905,9205,8105,9001,882,7001,180
2013-11-215,8405,8705,7505,8102,000,0001,162
2013-11-205,8905,9105,8005,8201,055,6001,164
2013-11-195,9005,9005,8305,8601,214,1001,172
2013-11-185,9705,9705,9005,9501,127,9001,190
2013-11-155,9105,9705,8705,9402,089,4001,188
2013-11-145,8005,8805,7505,8201,770,3001,164
2013-11-135,7805,8205,7305,7702,034,0001,154
2013-11-125,7905,9205,7805,9202,237,5001,184
2013-11-115,6605,8805,6405,8602,930,9001,172
2013-11-085,5105,6005,5005,5901,303,5001,118
2013-11-075,6805,6805,5705,6101,176,0001,122
2013-11-065,5805,7705,5705,6901,704,5001,138
2013-11-055,6005,6805,5705,6302,090,1001,126
2013-11-015,5705,6005,4805,5001,623,7001,100
2013-10-315,6005,6205,5305,5301,126,4001,106
2013-10-305,5705,6305,5605,6001,690,2001,120
2013-10-295,5305,5505,4705,4801,370,1001,096
2013-10-285,5005,5705,4805,5202,187,7001,104
2013-10-255,6005,6205,4705,4803,183,1001,096
2013-10-245,6805,8605,6505,7402,004,9001,148
2013-10-235,9605,9605,7805,7801,196,9001,156
2013-10-225,8505,9305,8405,910623,1001,182
2013-10-215,9005,9305,8405,890799,5001,178
2013-10-185,9705,9805,8205,8901,167,2001,178
2013-10-175,9405,9805,9205,9601,077,6001,192
2013-10-165,8005,9005,7805,890789,8001,178
2013-10-155,8905,9005,8305,880960,9001,176
2013-10-115,8805,9305,8405,8801,880,7001,176
2013-10-105,7005,7905,6305,7801,359,6001,156
2013-10-095,5405,6805,5205,6801,238,9001,136
2013-10-085,5005,6105,5005,5801,123,9001,116
2013-10-075,6405,7005,5105,5201,497,2001,104
2013-10-045,6305,7005,6305,6401,669,9001,128
2013-10-035,8405,8705,6705,7002,594,2001,140
2013-10-026,0006,0405,8105,8501,980,3001,170
2013-10-016,0106,0405,9605,9801,294,6001,196
2013-09-306,0006,0705,9506,0001,154,9001,200
2013-09-276,1606,1906,1306,1501,146,7001,230
2013-09-266,1506,1806,0306,1701,735,2001,234
2013-09-256,1506,1506,0906,1401,182,4001,228
2013-09-246,1206,2006,1106,130855,8001,226
2013-09-206,1506,1906,1106,1401,283,3001,228
2013-09-196,1206,1406,0706,1401,631,5001,228
2013-09-185,9806,0405,9606,0202,523,8001,204
2013-09-175,8805,9205,8605,8601,857,5001,172
2013-09-135,8405,8905,7805,8503,433,2001,170
2013-09-125,8305,9105,8205,8901,628,6001,178
2013-09-115,9805,9905,8605,8802,354,5001,176
2013-09-106,0706,1006,0206,0401,460,5001,208
2013-09-096,2606,2606,0306,0601,653,7001,212
2013-09-066,2306,2406,1406,150761,8001,230
2013-09-056,3006,3006,1606,210812,1001,242
2013-09-046,0706,2206,0606,210920,5001,242
2013-09-036,0706,1506,0306,1501,127,0001,230
2013-09-025,9405,9705,8805,930839,4001,186
2013-08-306,1006,1305,9005,9301,445,0001,186
2013-08-295,8806,0605,8806,0401,361,7001,208
2013-08-285,8005,9005,7705,8801,463,6001,176
2013-08-275,9706,0405,9505,9701,092,6001,194
2013-08-266,0906,1205,9906,010988,6001,202
2013-08-236,0606,1306,0506,0801,596,8001,216
2013-08-226,0006,0505,9606,010988,3001,202
2013-08-216,0506,0805,9706,0001,449,2001,200
2013-08-206,1106,1906,0506,0501,359,4001,210
2013-08-196,1506,1806,1006,170745,6001,234
2013-08-166,1306,2006,1206,160775,7001,232
2013-08-156,2906,3606,2106,2401,022,7001,248
2013-08-146,3606,3906,2806,390930,3001,278
2013-08-136,3306,3806,2706,370863,1001,274
2013-08-126,1906,3006,1706,250785,6001,250
2013-08-096,2206,3006,2006,2301,532,7001,246
2013-08-086,2206,3906,2006,2201,230,7001,244
2013-08-076,3606,4206,2506,2601,661,7001,252
2013-08-066,4406,5306,3506,5301,362,2001,306
2013-08-056,4706,4706,3506,4301,028,4001,286
2013-08-026,5006,5506,3806,5401,490,6001,308
2013-08-016,3806,4006,2306,3302,393,6001,266
2013-07-316,1106,1606,0306,1201,792,6001,224
2013-07-306,1906,2706,1406,1601,947,1001,232
2013-07-296,3206,3906,2006,2102,399,9001,242
2013-07-266,7306,7406,6106,6202,250,2001,324
2013-07-256,9106,9606,5706,6403,496,2001,328
2013-07-246,9106,9306,8306,9201,377,0001,384
2013-07-236,8506,9806,8306,960894,8001,392
2013-07-226,9506,9706,8106,8901,184,6001,378
2013-07-197,0807,1006,8506,9001,810,6001,380
2013-07-186,9707,0806,9607,070935,1001,414
2013-07-176,9207,0006,9006,9701,120,1001,394
2013-07-166,9907,0306,9606,9901,060,2001,398
2013-07-126,8606,9906,8606,9201,685,1001,384
2013-07-116,9106,9206,8006,8801,150,3001,376
2013-07-106,9406,9606,8406,900888,3001,380
2013-07-096,8406,9406,8006,9301,202,1001,386
2013-07-087,0007,0406,7706,7701,311,1001,354
2013-07-056,7706,9006,7706,900986,3001,380
2013-07-046,6606,7506,6506,750642,9001,350
2013-07-036,7006,7106,6206,7001,301,6001,340
2013-07-026,7306,7406,6106,6801,415,1001,336
2013-07-016,5706,6206,4506,6001,600,8001,320
2013-06-286,5006,6306,4706,5802,025,3001,316
2013-06-276,3206,4306,3106,4201,517,4001,284
2013-06-266,2206,3306,1406,2201,821,2001,244
2013-06-256,1806,2206,0106,0902,004,9001,218
2013-06-246,3106,3606,1306,1601,232,1001,232
2013-06-216,0506,2806,0306,2402,139,5001,248
2013-06-206,2806,3806,2106,2101,921,3001,242
2013-06-196,4806,5006,3206,3901,715,4001,278
2013-06-186,3306,4106,2906,350889,2001,270
2013-06-176,0706,3706,0306,3701,180,7001,274
2013-06-146,2406,2806,1206,1303,484,2001,226
2013-06-136,2306,2405,9205,9501,991,8001,190
2013-06-126,3306,4606,2906,4101,218,8001,282
2013-06-116,3906,5106,3106,4301,507,3001,286
2013-06-106,4006,4606,2806,4501,431,9001,290
2013-06-076,1706,3206,0606,2002,629,3001,240
2013-06-066,1706,3606,1006,2001,901,1001,240
2013-06-056,4306,4506,2406,2602,175,9001,252
2013-06-046,3006,4106,2106,3701,937,4001,274
2013-06-036,4406,4506,2706,2901,624,5001,258
2013-05-316,4806,5406,3606,4702,412,2001,294
2013-05-306,3506,5006,2506,2902,305,1001,258
2013-05-296,7006,7306,4806,5201,931,9001,304
2013-05-286,3706,6106,2706,5201,961,9001,304
2013-05-276,5006,6206,4706,4701,631,2001,294
2013-05-246,7306,9406,4606,7202,743,8001,344
2013-05-237,2207,2706,6206,6303,424,4001,326
2013-05-227,2907,3107,1607,2101,320,7001,442
2013-05-217,1507,3007,1507,2501,219,9001,450
2013-05-207,1807,2207,1207,1801,367,5001,436
2013-05-176,9807,1406,9707,1101,414,5001,422
2013-05-167,0807,1606,9506,9801,813,3001,396
2013-05-156,8107,0106,7906,9802,574,7001,396
2013-05-146,7906,7906,7106,7301,080,1001,346
2013-05-136,7806,7906,7406,7701,083,0001,354
2013-05-106,7606,7706,6606,6901,669,3001,338
2013-05-096,6506,7106,5606,570993,2001,314
2013-05-086,7006,7306,6506,7001,583,3001,340
2013-05-076,6506,7306,6406,7001,783,8001,340
2013-05-026,4206,5106,4106,4201,391,9001,284
2013-05-016,5406,5806,4806,5501,081,1001,310
2013-04-306,6506,6806,5506,5601,723,8001,312
2013-04-266,8106,8106,6206,6502,600,4001,330
2013-04-256,9006,9106,6406,6702,394,2001,334
2013-04-246,8106,8906,7806,8601,869,5001,372
2013-04-236,6006,7406,5906,6801,747,4001,336
2013-04-226,6006,6706,5806,6001,500,6001,320
2013-04-196,5006,5406,4106,5101,903,1001,302
2013-04-186,4006,5306,3806,4502,282,0001,290
2013-04-176,3606,4806,3406,4601,580,7001,292
2013-04-166,1806,4406,1406,3702,874,3001,274
2013-04-156,4206,4306,2806,2801,657,8001,256
2013-04-126,5306,5406,3506,4302,925,5001,286
2013-04-116,3006,4706,2706,4603,422,2001,292
2013-04-106,2306,3006,1906,2102,105,3001,242
2013-04-096,3606,4006,2506,2801,802,3001,256
2013-04-086,3306,3806,2506,3102,026,9001,262
2013-04-056,3506,3906,1306,1502,977,5001,230
2013-04-045,7406,1105,7406,1002,531,2001,220
2013-04-035,8305,9205,7905,8901,763,3001,178
2013-04-025,9405,9605,7705,8701,922,8001,174
2013-04-016,1506,1605,9805,9902,088,7001,198
2013-03-296,2406,2706,1906,250988,2001,250
2013-03-286,2606,3206,1806,2101,921,3001,242
2013-03-276,3506,3906,2606,2601,316,4001,252
2013-03-266,3506,4306,3206,3701,515,7001,274
2013-03-256,3706,4306,3306,3701,783,1001,274
2013-03-226,4006,4106,2806,2802,259,0001,256
2013-03-216,4006,5206,4006,4202,384,8001,284
2013-03-196,3206,3806,3106,3801,190,2001,276
2013-03-186,3906,4106,2306,2502,098,0001,250
2013-03-156,1506,4306,1506,4303,514,4001,286
2013-03-145,9706,1405,9206,1302,661,8001,226
2013-03-135,8405,9605,8305,9301,862,0001,186
2013-03-125,8505,9505,8305,8702,163,0001,174
2013-03-115,8105,8705,7705,8402,295,0001,168
2013-03-085,7505,7905,6905,7607,589,3001,152
2013-03-075,7905,8505,6905,7203,093,2001,144
2013-03-065,6305,6605,5305,6501,998,5001,130
2013-03-055,6605,6805,5505,5601,894,5001,112
2013-03-045,7205,7405,6605,6601,169,6001,132
2013-03-015,6105,7205,6105,680955,8001,136
2013-02-285,6905,7005,6305,7001,696,7001,140
2013-02-275,7005,7105,5805,5801,168,4001,116
2013-02-265,7105,7605,6605,6701,757,3001,134
2013-02-255,8005,8405,7805,8401,503,2001,168
2013-02-225,6305,7205,6005,7101,303,4001,142
2013-02-215,7405,7905,6405,6601,527,6001,132
2013-02-205,6305,7905,6005,7402,662,6001,148
2013-02-195,5805,6305,5405,5401,111,3001,108
2013-02-185,6105,6605,6005,6401,349,5001,128
2013-02-155,5905,6205,5005,5501,723,2001,110
2013-02-145,6005,6205,5405,5801,071,6001,116
2013-02-135,6205,6705,5405,5701,106,4001,114
2013-02-125,6305,6805,5805,6101,455,2001,122
2013-02-085,4705,5305,4605,4802,142,1001,096
2013-02-075,5805,6405,5405,5901,524,7001,118
2013-02-065,6105,6705,5505,6601,883,4001,132
2013-02-055,4405,5205,4305,4501,251,0001,090
2013-02-045,5905,5905,5005,5101,327,6001,102
2013-02-015,6205,6305,5405,5601,408,3001,112
2013-01-315,6005,6705,5205,5901,928,5001,118
2013-01-305,5505,6805,5005,6701,978,7001,134
2013-01-295,4505,6005,4405,4602,967,5001,092
2013-01-285,6305,6405,4805,4801,749,3001,096
2013-01-255,5405,6305,4705,6302,360,2001,126
2013-01-245,2905,3805,2805,3302,149,9001,066
2013-01-235,4105,4305,3005,3001,570,3001,060
2013-01-225,5105,5705,4105,4501,812,7001,090
2013-01-215,6005,6305,4905,4901,320,4001,098
2013-01-185,5505,6605,5405,6302,442,8001,126
2013-01-175,4705,4805,3105,4201,468,2001,084
2013-01-165,5005,5105,3805,3901,330,3001,078
2013-01-155,5805,5805,4805,5101,334,7001,102
2013-01-115,4705,5105,4305,4502,501,3001,090
2013-01-105,3405,4105,3405,3801,059,4001,076
2013-01-095,2505,3305,2505,2701,136,7001,054
2013-01-085,2805,3505,2605,2901,198,7001,058
2013-01-075,4805,4805,2605,2701,291,0001,054
2013-01-045,4005,4105,3505,4001,403,2001,080

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