4063 信越化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	9,040	9,117	8,983	9,067	1,123,600	1,813.40
2016-12-29	9,200	9,201	9,083	9,141	1,535,300	1,828.20
2016-12-28	9,280	9,327	9,205	9,299	768,900	1,859.80
2016-12-27	9,284	9,328	9,230	9,234	979,200	1,846.80
2016-12-26	9,244	9,348	9,241	9,281	743,100	1,856.20
2016-12-22	9,275	9,284	9,142	9,244	1,077,100	1,848.80
2016-12-21	9,300	9,365	9,201	9,245	1,403,400	1,849
2016-12-20	9,142	9,211	9,085	9,195	1,049,100	1,839
2016-12-19	9,060	9,217	9,052	9,169	1,157,100	1,833.80
2016-12-16	9,072	9,122	9,047	9,078	2,068,000	1,815.60
2016-12-15	9,102	9,158	8,933	8,983	2,334,600	1,796.60
2016-12-14	9,089	9,126	9,062	9,105	986,000	1,821
2016-12-13	9,049	9,152	9,021	9,112	1,140,700	1,822.40
2016-12-12	9,123	9,191	9,041	9,096	1,436,800	1,819.20
2016-12-09	9,413	9,422	9,101	9,123	3,067,200	1,824.60
2016-12-08	8,821	9,127	8,821	9,124	2,683,800	1,824.80
2016-12-07	8,725	8,756	8,648	8,756	1,424,200	1,751.20
2016-12-06	8,724	8,771	8,539	8,605	2,272,600	1,721
2016-12-05	8,550	8,611	8,542	8,591	1,393,900	1,718.20
2016-12-02	8,639	8,698	8,585	8,611	1,729,900	1,722.20
2016-12-01	8,601	8,815	8,601	8,639	2,745,500	1,727.80
2016-11-30	8,354	8,460	8,337	8,460	2,597,100	1,692
2016-11-29	8,182	8,336	8,182	8,335	1,748,900	1,667
2016-11-28	8,107	8,177	8,088	8,170	1,072,500	1,634
2016-11-25	8,105	8,225	8,071	8,160	1,682,600	1,632
2016-11-24	8,250	8,260	8,066	8,066	2,515,800	1,613.20
2016-11-22	8,247	8,282	8,208	8,237	1,819,800	1,647.40
2016-11-21	8,285	8,327	8,240	8,275	1,515,600	1,655
2016-11-18	8,351	8,399	8,236	8,239	1,842,900	1,647.80
2016-11-17	8,195	8,329	8,154	8,328	1,242,400	1,665.60
2016-11-16	8,258	8,320	8,224	8,249	1,855,700	1,649.80
2016-11-15	8,329	8,389	8,243	8,278	1,352,500	1,655.60
2016-11-14	8,238	8,365	8,205	8,348	1,183,800	1,669.60
2016-11-11	8,301	8,309	8,205	8,242	2,667,800	1,648.40
2016-11-10	8,277	8,348	8,172	8,311	3,252,200	1,662.20
2016-11-09	7,940	7,995	7,400	7,459	3,132,800	1,491.80
2016-11-08	7,857	7,942	7,837	7,904	942,600	1,580.80
2016-11-07	7,985	7,985	7,872	7,916	1,159,300	1,583.20
2016-11-04	7,701	7,825	7,651	7,811	1,571,800	1,562.20
2016-11-02	7,858	7,912	7,802	7,851	1,075,100	1,570.20
2016-11-01	8,000	8,005	7,900	7,968	1,504,100	1,593.60
2016-10-31	8,001	8,009	7,750	7,971	1,966,700	1,594.20
2016-10-28	7,700	7,813	7,649	7,781	2,610,900	1,556.20
2016-10-27	7,658	7,683	7,621	7,659	1,145,000	1,531.80
2016-10-26	7,680	7,710	7,626	7,692	1,001,000	1,538.40
2016-10-25	7,634	7,700	7,610	7,691	1,571,300	1,538.20
2016-10-24	7,561	7,609	7,522	7,595	911,900	1,519
2016-10-21	7,475	7,544	7,416	7,514	1,524,700	1,502.80
2016-10-20	7,321	7,435	7,317	7,431	1,246,500	1,486.20
2016-10-19	7,305	7,360	7,251	7,332	947,100	1,466.40
2016-10-17	7,263	7,338	7,263	7,312	855,600	1,462.40
2016-10-13	7,386	7,437	7,342	7,383	1,185,600	1,476.60
2016-10-12	7,420	7,444	7,365	7,376	1,315,400	1,475.20
2016-10-11	7,474	7,559	7,464	7,515	1,160,000	1,503
2016-10-07	7,495	7,521	7,468	7,504	860,700	1,500.80
2016-10-06	7,523	7,602	7,444	7,496	1,801,200	1,499.20
2016-10-05	7,370	7,516	7,315	7,487	1,784,700	1,497.40
2016-10-04	7,230	7,330	7,201	7,330	1,393,100	1,466
2016-10-03	7,138	7,189	7,071	7,141	1,058,300	1,428.20
2016-09-30	6,986	7,018	6,932	7,002	1,047,600	1,400.40
2016-09-29	7,089	7,119	7,028	7,083	775,300	1,416.60
2016-09-28	6,953	7,047	6,953	7,008	976,200	1,401.60
2016-09-27	6,964	7,144	6,872	7,140	1,533,500	1,428
2016-09-26	7,106	7,120	7,023	7,042	996,900	1,408.40
2016-09-23	7,174	7,178	7,082	7,126	832,700	1,425.20
2016-09-21	7,055	7,195	6,975	7,190	1,275,700	1,438
2016-09-20	6,961	7,094	6,961	7,030	862,200	1,406
2016-09-16	7,049	7,096	7,013	7,044	1,418,200	1,408.80
2016-09-15	6,999	7,070	6,966	7,048	1,521,600	1,409.60
2016-09-14	7,023	7,120	6,996	6,999	1,528,500	1,399.80
2016-09-13	7,027	7,108	7,005	7,082	944,900	1,416.40
2016-09-12	7,103	7,136	6,991	7,046	1,607,300	1,409.20
2016-09-09	7,229	7,275	7,188	7,240	1,846,500	1,448
2016-09-08	7,435	7,457	7,221	7,245	2,136,300	1,449
2016-09-07	7,294	7,517	7,256	7,501	1,683,600	1,500.20
2016-09-06	7,327	7,447	7,303	7,396	904,500	1,479.20
2016-09-05	7,520	7,527	7,356	7,371	904,300	1,474.20
2016-09-02	7,430	7,443	7,328	7,405	1,384,900	1,481
2016-09-01	7,565	7,605	7,415	7,454	1,346,800	1,490.80
2016-08-31	7,600	7,639	7,551	7,594	1,342,400	1,518.80
2016-08-30	7,443	7,557	7,443	7,508	1,524,500	1,501.60
2016-08-29	7,350	7,500	7,341	7,436	1,688,900	1,487.20
2016-08-26	7,249	7,357	7,187	7,276	2,074,100	1,455.20
2016-08-25	7,296	7,308	7,154	7,158	2,035,500	1,431.60
2016-08-24	7,320	7,365	7,301	7,323	1,206,700	1,464.60
2016-08-23	7,364	7,398	7,281	7,311	1,538,400	1,462.20
2016-08-22	7,315	7,446	7,294	7,423	1,241,900	1,484.60
2016-08-19	7,278	7,390	7,244	7,298	1,557,000	1,459.60
2016-08-18	7,115	7,227	7,103	7,142	1,366,000	1,428.40
2016-08-17	7,019	7,200	6,995	7,169	1,364,500	1,433.80
2016-08-16	7,070	7,084	6,936	6,938	1,197,200	1,387.60
2016-08-15	7,010	7,063	6,984	7,013	699,300	1,402.60
2016-08-12	7,209	7,209	7,053	7,074	1,178,900	1,414.80
2016-08-10	7,144	7,166	7,052	7,119	1,575,200	1,423.80
2016-08-09	7,078	7,231	7,077	7,191	1,495,600	1,438.20
2016-08-08	7,077	7,119	7,020	7,078	2,005,600	1,415.60
2016-08-05	6,956	7,039	6,831	6,846	1,518,900	1,369.20
2016-08-04	6,794	7,029	6,782	7,008	2,477,800	1,401.60
2016-08-03	6,620	6,799	6,592	6,711	1,838,900	1,342.20
2016-08-02	6,900	6,936	6,813	6,813	1,578,400	1,362.60
2016-08-01	6,880	7,099	6,878	7,065	1,513,600	1,413
2016-07-29	6,942	7,098	6,860	7,064	2,394,600	1,412.80
2016-07-28	7,000	7,067	6,956	6,998	2,012,200	1,399.60
2016-07-27	6,860	7,163	6,808	7,087	4,950,500	1,417.40
2016-07-26	6,230	6,234	6,131	6,189	1,010,400	1,237.80
2016-07-25	6,318	6,345	6,228	6,238	907,200	1,247.60
2016-07-22	6,276	6,309	6,191	6,227	1,183,900	1,245.40
2016-07-21	6,289	6,412	6,283	6,366	1,162,200	1,273.20
2016-07-20	6,214	6,270	6,158	6,210	1,412,100	1,242
2016-07-19	6,450	6,454	6,282	6,326	1,419,300	1,265.20
2016-07-15	6,347	6,453	6,338	6,443	1,692,600	1,288.60
2016-07-14	6,299	6,314	6,244	6,305	1,072,900	1,261
2016-07-13	6,380	6,381	6,216	6,228	1,511,600	1,245.60
2016-07-12	6,204	6,298	6,192	6,222	1,275,100	1,244.40
2016-07-11	6,001	6,131	5,996	6,077	1,152,900	1,215.40
2016-07-08	5,978	6,008	5,901	5,901	1,226,600	1,180.20
2016-07-07	5,978	5,981	5,900	5,921	1,016,400	1,184.20
2016-07-06	5,970	5,989	5,872	5,967	1,041,100	1,193.40
2016-07-05	6,025	6,086	6,003	6,069	757,300	1,213.80
2016-07-04	5,968	6,088	5,960	6,076	733,100	1,215.20
2016-07-01	6,032	6,105	6,011	6,050	965,800	1,210
2016-06-30	6,010	6,071	5,961	5,962	1,144,500	1,192.40
2016-06-29	5,852	5,957	5,809	5,934	1,192,400	1,186.80
2016-06-28	5,750	5,891	5,701	5,825	1,230,100	1,165
2016-06-27	5,760	5,835	5,709	5,818	1,245,000	1,163.60
2016-06-24	6,166	6,180	5,603	5,707	2,152,800	1,141.40
2016-06-23	6,051	6,128	6,031	6,114	676,900	1,222.80
2016-06-22	6,132	6,140	6,017	6,032	1,139,000	1,206.40
2016-06-21	6,030	6,139	6,001	6,112	760,700	1,222.40
2016-06-20	6,075	6,104	6,034	6,086	1,225,200	1,217.20
2016-06-17	5,982	6,038	5,967	5,972	1,751,700	1,194.40
2016-06-16	6,012	6,030	5,846	5,872	1,336,200	1,174.40
2016-06-15	5,944	6,070	5,923	6,009	1,083,600	1,201.80
2016-06-14	6,042	6,074	5,983	6,000	1,191,600	1,200
2016-06-13	6,137	6,144	6,031	6,055	1,164,700	1,211
2016-06-10	6,300	6,324	6,250	6,262	2,766,300	1,252.40
2016-06-09	6,335	6,373	6,307	6,335	944,900	1,267
2016-06-08	6,221	6,369	6,197	6,367	1,159,500	1,273.40
2016-06-07	6,182	6,217	6,127	6,198	900,800	1,239.60
2016-06-06	6,051	6,170	6,039	6,158	837,400	1,231.60
2016-06-03	6,178	6,201	6,094	6,136	930,500	1,227.20
2016-06-02	6,300	6,320	6,178	6,188	1,004,500	1,237.60
2016-06-01	6,456	6,471	6,354	6,375	951,000	1,275
2016-05-31	6,351	6,472	6,351	6,468	2,635,800	1,293.60
2016-05-30	6,358	6,386	6,275	6,350	559,100	1,270
2016-05-27	6,316	6,329	6,278	6,293	590,900	1,258.60
2016-05-26	6,400	6,404	6,306	6,314	824,800	1,262.80
2016-05-25	6,397	6,409	6,330	6,335	946,900	1,267
2016-05-24	6,256	6,303	6,230	6,256	1,059,700	1,251.20
2016-05-23	6,316	6,316	6,175	6,257	775,500	1,251.40
2016-05-20	6,291	6,355	6,274	6,340	783,100	1,268
2016-05-19	6,417	6,422	6,276	6,297	767,800	1,259.40
2016-05-18	6,300	6,369	6,235	6,317	1,011,300	1,263.40
2016-05-17	6,314	6,327	6,226	6,312	897,900	1,262.40
2016-05-16	6,186	6,301	6,151	6,238	723,400	1,247.60
2016-05-13	6,323	6,341	6,156	6,173	1,506,200	1,234.60
2016-05-12	6,253	6,263	6,172	6,238	1,327,000	1,247.60
2016-05-11	6,299	6,305	6,202	6,253	978,700	1,250.60
2016-05-10	6,054	6,239	6,032	6,215	1,467,300	1,243
2016-05-09	6,150	6,151	6,058	6,061	1,060,400	1,212.20
2016-05-06	6,149	6,200	6,003	6,066	1,701,800	1,213.20
2016-05-02	5,963	6,140	5,941	6,123	2,299,300	1,224.60
2016-04-28	6,491	6,521	6,187	6,203	2,388,600	1,240.60
2016-04-27	6,600	6,653	6,456	6,518	3,264,600	1,303.60
2016-04-26	6,276	6,307	6,215	6,272	1,148,600	1,254.40
2016-04-25	6,305	6,317	6,244	6,279	1,045,600	1,255.80
2016-04-22	6,196	6,324	6,196	6,299	1,555,100	1,259.80
2016-04-21	6,297	6,297	6,192	6,286	1,372,600	1,257.20
2016-04-20	6,180	6,225	6,131	6,158	997,200	1,231.60
2016-04-19	6,016	6,149	6,004	6,103	1,114,400	1,220.60
2016-04-18	5,908	5,970	5,886	5,916	1,341,800	1,183.20
2016-04-15	6,103	6,166	6,075	6,127	1,446,900	1,225.40
2016-04-14	6,104	6,176	6,016	6,159	1,519,400	1,231.80
2016-04-13	5,962	6,058	5,925	6,038	1,141,200	1,207.60
2016-04-12	5,799	5,898	5,755	5,865	1,081,500	1,173
2016-04-11	5,811	5,855	5,677	5,821	1,322,200	1,164.20
2016-04-08	5,672	5,884	5,618	5,819	1,838,300	1,163.80
2016-04-07	5,607	5,720	5,562	5,707	1,633,800	1,141.40
2016-04-06	5,612	5,625	5,517	5,582	1,427,200	1,116.40
2016-04-05	5,717	5,736	5,557	5,570	1,466,000	1,114
2016-04-04	5,694	5,758	5,654	5,713	1,309,000	1,142.60
2016-04-01	5,873	5,904	5,667	5,680	1,929,600	1,136
2016-03-31	5,882	5,918	5,820	5,824	1,433,400	1,164.80
2016-03-30	5,823	5,893	5,811	5,836	919,500	1,167.20
2016-03-29	5,803	5,883	5,803	5,863	1,118,300	1,172.60
2016-03-28	5,916	5,939	5,823	5,900	1,133,200	1,180
2016-03-25	5,863	5,906	5,804	5,898	1,005,900	1,179.60
2016-03-24	5,902	5,940	5,789	5,814	1,081,900	1,162.80
2016-03-23	6,030	6,053	5,920	5,940	1,140,600	1,188
2016-03-22	6,063	6,141	5,954	6,010	1,589,400	1,202
2016-03-18	5,991	6,029	5,935	6,001	1,938,700	1,200.20
2016-03-17	6,034	6,044	5,894	5,943	1,608,800	1,188.60
2016-03-16	5,994	6,075	5,989	5,996	1,658,500	1,199.20
2016-03-15	6,151	6,151	5,991	6,013	1,171,100	1,202.60
2016-03-14	6,090	6,175	6,053	6,133	1,036,800	1,226.60
2016-03-11	5,857	6,008	5,837	5,993	2,554,300	1,198.60
2016-03-10	6,001	6,010	5,954	5,984	1,061,000	1,196.80
2016-03-09	5,897	5,960	5,808	5,955	1,805,300	1,191
2016-03-08	6,064	6,085	5,935	5,992	1,783,400	1,198.40
2016-03-07	6,066	6,110	6,052	6,089	1,686,900	1,217.80
2016-03-04	5,998	6,072	5,971	6,055	2,155,600	1,211
2016-03-03	5,920	6,042	5,898	6,000	1,538,600	1,200
2016-03-02	5,850	5,979	5,830	5,946	1,803,000	1,189.20
2016-03-01	5,582	5,709	5,571	5,697	1,632,500	1,139.40
2016-02-29	5,859	5,860	5,663	5,666	3,156,200	1,133.20
2016-02-26	5,965	6,011	5,938	5,948	1,968,000	1,189.60
2016-02-25	5,784	5,924	5,773	5,877	1,656,900	1,175.40
2016-02-24	5,601	5,739	5,556	5,732	1,655,100	1,146.40
2016-02-23	5,674	5,744	5,639	5,643	1,002,300	1,128.60
2016-02-22	5,575	5,711	5,556	5,675	1,185,000	1,135
2016-02-19	5,720	5,760	5,614	5,675	1,324,900	1,135
2016-02-18	5,701	5,858	5,700	5,820	1,696,600	1,164
2016-02-17	5,681	5,762	5,488	5,560	2,013,800	1,112
2016-02-16	5,603	5,805	5,578	5,727	1,373,000	1,145.40
2016-02-15	5,407	5,717	5,393	5,675	1,829,900	1,135
2016-02-12	5,332	5,342	5,160	5,182	3,142,500	1,036.40
2016-02-10	5,562	5,681	5,402	5,498	1,873,700	1,099.60
2016-02-09	5,740	5,755	5,567	5,567	1,670,400	1,113.40
2016-02-08	5,784	6,016	5,773	5,982	1,020,900	1,196.40
2016-02-05	5,825	5,866	5,758	5,831	1,169,100	1,166.20
2016-02-04	5,725	5,963	5,725	5,925	1,432,200	1,185
2016-02-03	5,851	5,919	5,751	5,788	1,391,000	1,157.60
2016-02-02	6,023	6,084	5,990	6,014	1,203,400	1,202.80
2016-02-01	6,181	6,200	6,094	6,151	1,872,400	1,230.20
2016-01-29	6,024	6,120	5,807	6,081	2,335,300	1,216.20
2016-01-28	6,015	6,051	5,924	5,924	1,162,300	1,184.80
2016-01-27	5,920	6,016	5,916	5,994	1,021,400	1,198.80
2016-01-26	5,910	5,937	5,846	5,858	1,231,500	1,171.60
2016-01-25	6,021	6,071	5,951	6,005	1,627,900	1,201
2016-01-22	5,770	5,932	5,730	5,931	1,646,200	1,186.20
2016-01-21	5,750	5,845	5,593	5,593	1,931,000	1,118.60
2016-01-20	5,980	5,998	5,743	5,747	1,928,000	1,149.40
2016-01-19	6,049	6,085	5,900	5,984	1,871,200	1,196.80
2016-01-18	6,002	6,156	5,963	6,126	1,245,100	1,225.20
2016-01-15	6,271	6,313	6,111	6,144	1,034,500	1,228.80
2016-01-14	6,103	6,191	6,071	6,171	1,306,000	1,234.20
2016-01-13	6,224	6,348	6,210	6,293	1,259,500	1,258.60
2016-01-12	6,103	6,171	6,068	6,104	1,964,900	1,220.80
2016-01-08	6,130	6,269	6,113	6,183	2,006,500	1,236.60
2016-01-07	6,400	6,435	6,206	6,207	1,468,800	1,241.40
2016-01-06	6,480	6,534	6,375	6,413	1,093,400	1,282.60
2016-01-05	6,483	6,531	6,411	6,474	1,073,800	1,294.80
2016-01-04	6,570	6,651	6,472	6,483	1,494,300	1,296.60

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