1. HOME >
  2. 株価時系列 >
  3. 4063 >
  4. 2014年

4063 信越化学工業(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-307,9958,0077,8667,8661,023,4001,573.20
2014-12-298,1448,1447,9278,041810,7001,608.20
2014-12-268,0228,1208,0228,083650,5001,616.60
2014-12-258,0408,0828,0108,053540,2001,610.60
2014-12-248,0608,0688,0078,0441,066,0001,608.80
2014-12-228,0008,0007,8717,8961,101,3001,579.20
2014-12-197,9527,9867,9007,9561,380,5001,591.20
2014-12-187,8817,8997,8177,8511,504,0001,570.20
2014-12-177,6667,7757,6627,7311,596,4001,546.20
2014-12-167,8607,8747,6087,6662,653,8001,533.20
2014-12-158,0348,0777,9517,9591,534,8001,591.80
2014-12-128,1288,3208,1188,1843,465,6001,636.80
2014-12-117,9558,2417,9438,1591,898,3001,631.80
2014-12-108,3248,3768,0828,1052,136,8001,621
2014-12-098,3558,5178,3318,4421,811,5001,688.40
2014-12-088,5008,5298,3728,3951,949,4001,679
2014-12-058,2718,4978,2358,4942,055,7001,698.80
2014-12-048,2148,2998,2018,244983,7001,648.80
2014-12-038,1998,2508,1118,1111,157,5001,622.20
2014-12-028,0248,2208,0238,1661,082,8001,633.20
2014-12-017,9808,1487,9798,118996,4001,623.60
2014-11-287,8587,9947,8577,9901,121,3001,598
2014-11-277,7867,8897,7617,848874,4001,569.60
2014-11-267,8607,9247,8527,8571,109,1001,571.40
2014-11-257,9857,9957,8837,9251,214,5001,585
2014-11-217,7007,8857,6517,8781,473,2001,575.60
2014-11-207,7897,8477,7317,7731,003,4001,554.60
2014-11-197,7647,8487,7097,7221,231,0001,544.40
2014-11-187,6207,7257,6117,7231,280,3001,544.60
2014-11-177,6247,6377,3007,4821,620,1001,496.40
2014-11-147,6927,7267,6007,7252,149,6001,545
2014-11-137,5367,6387,4757,631992,4001,526.20
2014-11-127,5627,6597,5157,5561,264,2001,511.20
2014-11-117,4397,5467,4317,5251,369,5001,505
2014-11-107,3787,4657,3787,417916,6001,483.40
2014-11-077,3707,4107,3457,4051,214,2001,481
2014-11-067,3487,4297,2807,3271,336,1001,465.40
2014-11-057,1757,3637,1607,3602,115,1001,472
2014-11-047,3507,3507,0507,2033,124,2001,440.60
2014-10-316,7827,1426,7107,0442,875,3001,408.80
2014-10-306,7006,7046,6686,6821,802,4001,336.40
2014-10-296,6036,7226,5706,7062,205,7001,341.20
2014-10-286,8816,9206,8056,868949,7001,373.60
2014-10-276,8406,9086,8016,898817,4001,379.60
2014-10-246,8416,8486,7316,7631,072,3001,352.60
2014-10-236,5936,7876,5806,7591,228,9001,351.80
2014-10-226,6906,6976,5726,6441,610,9001,328.80
2014-10-216,7986,7996,5586,5851,317,1001,317
2014-10-206,6166,7466,5576,7261,573,7001,345.20
2014-10-176,5336,5846,4346,4411,353,9001,288.20
2014-10-166,5326,5866,5176,5511,820,3001,310.20
2014-10-156,6606,7506,6096,7441,502,5001,348.80
2014-10-146,5836,7506,5646,5722,081,2001,314.40
2014-10-106,7986,8006,6616,7042,110,6001,340.80
2014-10-096,8916,9756,8706,8931,100,8001,378.60
2014-10-086,8526,9076,8316,882974,1001,376.40
2014-10-076,9487,0046,9386,970796,1001,394
2014-10-067,0007,0376,9646,9851,117,0001,397
2014-10-036,8886,9806,8596,9361,221,8001,387.20
2014-10-027,0017,0176,8866,8871,709,4001,377.40
2014-10-017,1407,2067,1047,141932,3001,428.20
2014-09-307,1257,1687,0957,1681,580,3001,433.60
2014-09-297,1937,1997,1337,1781,221,9001,435.60
2014-09-267,1107,1307,0627,1072,065,0001,421.40
2014-09-257,2427,3107,2027,3101,451,3001,462
2014-09-247,0747,2387,0717,1881,381,6001,437.60
2014-09-227,1557,2107,1127,1451,287,6001,429
2014-09-196,9507,1696,9487,1502,251,1001,430
2014-09-186,8926,9286,8656,8991,239,7001,379.80
2014-09-176,8226,8856,8226,8491,256,8001,369.80
2014-09-166,7406,8306,7236,8231,332,7001,364.60
2014-09-126,7366,7586,6566,7112,971,6001,342.20
2014-09-116,7806,7896,7356,763860,3001,352.60
2014-09-106,6966,7746,6736,764857,2001,352.80
2014-09-096,7006,7596,6866,746975,7001,349.20
2014-09-086,6276,6816,6256,671664,2001,334.20
2014-09-056,6746,6806,6006,620695,1001,324
2014-09-046,6086,6416,5806,618473,9001,323.60
2014-09-036,6526,6786,6246,631735,7001,326.20
2014-09-026,5316,6596,5316,620769,5001,324
2014-09-016,4916,5656,4766,542516,6001,308.40
2014-08-296,4736,4966,4356,456727,3001,291.20
2014-08-286,4826,5136,4616,493538,7001,298.60
2014-08-276,5296,5366,4846,513667,3001,302.60
2014-08-266,5406,5566,5086,543607,0001,308.60
2014-08-256,5446,5566,5206,540564,6001,308
2014-08-226,5306,5456,5046,522835,0001,304.40
2014-08-216,4846,5246,4836,494702,1001,298.80
2014-08-206,4666,4986,4646,475689,9001,295
2014-08-196,4346,4626,4136,447745,1001,289.40
2014-08-186,3956,4116,3716,387393,1001,277.40
2014-08-156,3906,4296,3826,398590,3001,279.60
2014-08-146,3506,3936,3416,381649,8001,276.20
2014-08-136,2826,3146,2606,299570,9001,259.80
2014-08-126,3316,3406,2846,327640,8001,265.40
2014-08-116,2986,2996,2196,2881,085,8001,257.60
2014-08-086,2926,3336,1556,1571,524,9001,231.40
2014-08-076,3606,3716,2956,351868,6001,270.20
2014-08-066,4096,4096,3156,3361,165,2001,267.20
2014-08-056,5006,5176,4066,4301,143,6001,286
2014-08-046,4996,5436,4656,5041,038,8001,300.80
2014-08-016,5586,5936,5126,5121,156,9001,302.40
2014-07-316,5606,6066,5316,5801,247,9001,316
2014-07-306,5516,5656,5126,549882,8001,309.80
2014-07-296,4986,5576,4896,528968,7001,305.60
2014-07-286,5126,5456,3626,5071,190,5001,301.40
2014-07-256,3936,5246,3146,5132,164,0001,302.60
2014-07-246,3506,4456,3136,3542,005,0001,270.80
2014-07-236,3116,3486,2856,3451,085,8001,269
2014-07-226,2466,3056,2316,2991,107,1001,259.80
2014-07-186,1906,2206,1566,197734,1001,239.40
2014-07-176,2736,2916,2286,250829,6001,250
2014-07-166,2016,2866,2016,241731,9001,248.20
2014-07-156,2456,2936,2336,2601,176,7001,252
2014-07-146,1276,2076,1226,1931,114,6001,238.60
2014-07-116,0146,1186,0136,0751,076,1001,215
2014-07-106,1206,1396,0556,056727,1001,211.20
2014-07-096,0956,1476,0836,127747,8001,225.40
2014-07-086,1636,1756,1026,146965,6001,229.20
2014-07-076,2046,2076,1776,188612,1001,237.60
2014-07-046,2106,2216,1786,205716,5001,241
2014-07-036,2686,2796,1616,183880,9001,236.60
2014-07-026,3106,3106,2506,259846,4001,251.80
2014-07-016,1356,3106,1236,2871,924,5001,257.40
2014-06-306,1406,1616,0816,158856,5001,231.60
2014-06-276,1916,2296,0556,1011,470,7001,220.20
2014-06-266,1866,2426,1766,1831,193,2001,236.60
2014-06-256,2406,2826,1816,1851,098,2001,237
2014-06-246,2406,3116,2106,3081,459,6001,261.60
2014-06-236,1866,2286,1476,2181,988,5001,243.60
2014-06-206,2506,2986,1376,1561,973,0001,231.20
2014-06-196,1776,2936,1756,2912,016,3001,258.20
2014-06-186,0506,1556,0496,1401,116,9001,228
2014-06-176,0906,0946,0276,0501,289,9001,210
2014-06-166,0016,0525,9856,0461,070,1001,209.20
2014-06-135,9796,0385,9446,0352,465,8001,207
2014-06-125,9966,0195,9505,9981,221,7001,199.60
2014-06-116,0336,0535,9916,0201,198,7001,204
2014-06-106,1946,2046,0386,0561,533,7001,211.20
2014-06-096,1996,2176,1826,184795,4001,236.80
2014-06-066,2106,2276,1066,1711,244,6001,234.20
2014-06-056,2016,2456,1566,1671,018,6001,233.40
2014-06-046,2276,2366,1266,163913,4001,232.60
2014-06-036,2106,2366,1776,180937,0001,236
2014-06-026,0906,1986,0856,174883,9001,234.80
2014-05-306,0516,0916,0326,0491,163,5001,209.80
2014-05-296,0556,0816,0246,063637,6001,212.60
2014-05-286,1116,1446,0676,108779,4001,221.60
2014-05-276,0886,1766,0846,129915,4001,225.80
2014-05-266,0996,0996,0576,098760,1001,219.60
2014-05-236,0806,0936,0326,0581,027,3001,211.60
2014-05-226,0066,0965,9966,080916,6001,216
2014-05-215,9345,9775,9135,959761,7001,191.80
2014-05-205,9635,9955,9345,954558,7001,190.80
2014-05-195,9586,0105,9255,949692,2001,189.80
2014-05-165,9176,0015,9115,9951,249,8001,199
2014-05-155,9405,9765,9035,968702,0001,193.60
2014-05-145,9736,0275,9646,008552,0001,201.60
2014-05-136,0006,0385,9906,012891,0001,202.40
2014-05-125,9015,9295,8855,885597,4001,177
2014-05-095,8955,9595,8655,9091,092,0001,181.80
2014-05-085,9156,0285,9115,9641,184,8001,192.80
2014-05-075,9885,9945,8655,8811,585,8001,176.20
2014-05-025,9186,0075,8775,9951,587,6001,199
2014-05-015,9515,9605,8165,9292,689,8001,185.80
2014-04-306,0786,1005,9825,9981,134,1001,199.60
2014-04-285,9556,0055,9555,996945,1001,199.20
2014-04-256,0306,1395,9906,0422,037,9001,208.40
2014-04-246,2216,2236,0606,0861,521,9001,217.20
2014-04-236,2446,2706,1526,2211,648,1001,244.20
2014-04-226,1806,2956,1806,2312,360,4001,246.20
2014-04-216,1206,1766,1166,1581,676,1001,231.60
2014-04-186,0916,1246,0836,1201,385,0001,224
2014-04-176,0456,1306,0336,0662,697,1001,213.20
2014-04-165,9736,0485,9606,0152,636,3001,203
2014-04-155,9045,9555,8925,9231,671,4001,184.60
2014-04-145,8605,9065,8505,8541,136,3001,170.80
2014-04-115,8185,8795,8005,8402,427,3001,168
2014-04-105,8805,9075,8465,8881,627,8001,177.60
2014-04-095,7565,8265,7525,8041,446,2001,160.80
2014-04-085,7855,8915,7765,8411,539,2001,168.20
2014-04-075,8315,8505,7845,813998,8001,162.60
2014-04-045,8655,9345,8615,910952,0001,182
2014-04-035,8995,9395,8365,8871,071,5001,177.40
2014-04-025,9025,9445,8835,9001,366,4001,180
2014-04-015,9005,9055,8545,8831,202,7001,176.60
2014-03-315,9105,9155,8535,8981,235,7001,179.60
2014-03-285,6995,8945,6905,8722,048,6001,174.40
2014-03-275,6495,7845,5675,7572,327,4001,151.40
2014-03-265,6325,6505,5555,5991,943,8001,119.80
2014-03-255,5535,6575,5305,5712,564,3001,114.20
2014-03-245,3585,5735,3535,5202,490,4001,104
2014-03-205,3725,3875,2675,2981,343,0001,059.60
2014-03-195,3505,4415,2815,3511,478,2001,070.20
2014-03-185,4035,4255,3415,347941,4001,069.40
2014-03-175,3795,4125,3155,3641,044,1001,072.80
2014-03-145,4715,4865,4025,4263,556,3001,085.20
2014-03-135,5955,6355,5615,5781,074,5001,115.60
2014-03-125,6505,6615,5825,6181,532,1001,123.60
2014-03-115,7405,7675,6985,758967,8001,151.60
2014-03-105,7065,7605,6595,6921,442,3001,138.40
2014-03-075,7445,7945,7285,7811,377,0001,156.20
2014-03-065,6355,6885,6075,6621,745,2001,132.40
2014-03-055,7425,7785,6985,7081,147,6001,141.60
2014-03-045,6295,7365,6125,726719,4001,145.20
2014-03-035,6705,6965,5715,681956,9001,136.20
2014-02-285,7565,8125,7245,7581,025,8001,151.60
2014-02-275,8035,8465,7205,776895,5001,155.20
2014-02-265,7375,8485,7305,8261,519,1001,165.20
2014-02-255,7595,7865,7295,776938,8001,155.20
2014-02-245,6605,7655,6055,695996,5001,139
2014-02-215,5565,7265,5565,7221,799,4001,144.40
2014-02-205,6105,6275,5075,5181,396,2001,103.60
2014-02-195,6015,6655,5915,6201,267,9001,124
2014-02-185,5475,6855,5345,6611,380,3001,132.20
2014-02-175,5625,5945,4785,5131,451,9001,102.60
2014-02-145,6535,7285,5565,5712,060,8001,114.20
2014-02-135,7155,7405,6555,6801,075,3001,136
2014-02-125,7385,7735,6745,7401,427,5001,148
2014-02-105,7955,7985,7175,736916,1001,147.20
2014-02-075,5755,7505,5745,7031,775,4001,140.60
2014-02-065,5205,5395,4895,4901,223,0001,098
2014-02-055,5355,5545,4785,5072,004,7001,101.40
2014-02-045,6295,6575,4775,4812,483,7001,096.20
2014-02-035,7565,8165,6955,7351,084,9001,147
2014-01-315,8295,8345,7215,7631,633,0001,152.60
2014-01-305,6515,8165,6445,8072,687,1001,161.40
2014-01-295,8905,8915,7955,8342,368,0001,166.80
2014-01-285,6205,6605,5045,6062,593,7001,121.20
2014-01-275,5365,6145,5355,5951,695,1001,119
2014-01-245,7485,7535,6735,7102,070,8001,142
2014-01-235,9105,9125,8015,8051,322,7001,161
2014-01-225,8425,8785,7945,8561,218,1001,171.20
2014-01-215,8405,9055,8105,858947,6001,171.60
2014-01-205,8575,8595,8045,825966,3001,165
2014-01-175,8015,9085,7855,8771,848,7001,175.40
2014-01-165,8805,9155,8175,8301,027,0001,166
2014-01-155,8305,8505,8005,8491,309,2001,169.80
2014-01-145,7705,7955,7245,7501,938,6001,150
2014-01-105,8205,8705,8105,8602,186,9001,172
2014-01-095,9305,9505,8405,8802,348,7001,176
2014-01-086,0406,0505,9806,0101,261,2001,202
2014-01-076,0206,0405,9605,9801,508,7001,196
2014-01-066,1306,1406,0206,0601,811,7001,212

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