4063 信越化学工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	11,580	11,605	11,430	11,450	1,042,600	2,290
2017-12-28	11,585	11,705	11,545	11,595	960,400	2,319
2017-12-27	11,490	11,555	11,440	11,530	575,400	2,306
2017-12-26	11,590	11,625	11,495	11,510	478,800	2,302
2017-12-25	11,570	11,635	11,555	11,610	446,300	2,322
2017-12-22	11,545	11,595	11,505	11,560	988,500	2,312
2017-12-21	11,675	11,690	11,480	11,560	1,444,700	2,312
2017-12-20	11,750	11,860	11,655	11,710	1,133,900	2,342
2017-12-19	11,935	11,955	11,790	11,795	1,317,900	2,359
2017-12-18	11,580	11,815	11,545	11,800	1,572,300	2,360
2017-12-15	11,435	11,565	11,380	11,395	1,361,500	2,279
2017-12-14	11,600	11,625	11,465	11,500	1,206,700	2,300
2017-12-13	11,860	11,870	11,400	11,495	1,996,000	2,299
2017-12-12	11,990	12,005	11,875	11,920	1,116,600	2,384
2017-12-11	12,000	12,065	11,860	12,060	1,035,200	2,412
2017-12-08	11,790	11,965	11,765	11,915	2,321,000	2,383
2017-12-07	11,585	11,695	11,450	11,650	1,723,600	2,330
2017-12-06	11,555	11,710	11,320	11,380	2,060,400	2,276
2017-12-05	11,595	11,740	11,535	11,555	1,819,300	2,311
2017-12-04	12,010	12,090	11,915	11,950	1,177,500	2,390
2017-12-01	11,975	12,260	11,915	12,100	1,505,200	2,420
2017-11-30	11,760	11,985	11,680	11,765	2,588,200	2,353
2017-11-29	12,370	12,455	11,800	11,945	2,288,000	2,389
2017-11-28	12,500	12,635	12,285	12,420	1,311,700	2,484
2017-11-27	12,910	12,915	12,535	12,600	1,230,500	2,520
2017-11-24	12,495	12,785	12,480	12,745	1,047,300	2,549
2017-11-22	12,615	12,650	12,490	12,500	890,600	2,500
2017-11-21	12,450	12,605	12,395	12,505	1,226,500	2,501
2017-11-20	12,235	12,395	12,160	12,205	1,077,200	2,441
2017-11-17	12,585	12,715	12,310	12,360	1,645,000	2,472
2017-11-16	12,275	12,430	12,185	12,385	1,306,800	2,477
2017-11-15	12,430	12,475	12,205	12,235	1,702,400	2,447
2017-11-13	12,480	12,530	12,280	12,310	1,093,300	2,462
2017-11-10	12,030	12,490	12,030	12,450	2,048,100	2,490
2017-11-09	12,530	12,645	12,150	12,345	2,630,500	2,469
2017-11-08	12,445	12,655	12,410	12,525	1,376,400	2,505
2017-11-07	12,380	12,530	12,280	12,510	1,569,500	2,502
2017-11-06	12,245	12,420	12,210	12,320	1,407,200	2,464
2017-11-02	12,100	12,145	11,975	12,110	1,708,200	2,422
2017-11-01	12,000	12,075	11,870	12,045	1,643,800	2,409
2017-10-31	11,565	11,915	11,555	11,910	2,352,000	2,382
2017-10-30	11,590	11,725	11,430	11,670	3,505,400	2,334
2017-10-27	11,405	11,410	11,240	11,365	2,087,100	2,273
2017-10-26	11,210	11,425	11,200	11,320	1,708,000	2,264
2017-10-25	11,500	11,515	11,190	11,210	1,959,400	2,242
2017-10-24	11,245	11,325	11,175	11,320	1,334,900	2,264
2017-10-23	11,265	11,340	11,120	11,330	2,403,400	2,266
2017-10-20	10,990	11,055	10,915	10,965	2,118,200	2,193
2017-10-19	10,700	10,895	10,695	10,880	2,273,000	2,176
2017-10-18	10,600	10,610	10,515	10,570	1,506,100	2,114
2017-10-17	10,310	10,465	10,295	10,460	1,613,400	2,092
2017-10-16	10,250	10,265	10,160	10,185	992,600	2,037
2017-10-13	10,005	10,230	9,998	10,180	1,922,200	2,036
2017-10-12	10,165	10,170	10,020	10,055	950,600	2,011
2017-10-11	10,075	10,125	10,045	10,095	728,800	2,019
2017-10-10	10,020	10,120	9,961	10,120	1,281,800	2,024
2017-10-06	10,185	10,220	10,080	10,105	864,600	2,021
2017-10-05	10,175	10,180	10,060	10,115	865,100	2,023
2017-10-04	10,150	10,255	10,125	10,225	917,000	2,045
2017-10-03	10,135	10,180	10,050	10,145	866,900	2,029
2017-10-02	10,130	10,155	10,050	10,095	753,300	2,019
2017-09-29	10,140	10,150	10,040	10,060	1,398,400	2,012
2017-09-28	10,245	10,250	10,130	10,180	1,124,000	2,036
2017-09-27	9,985	10,095	9,927	10,080	795,600	2,016
2017-09-26	10,185	10,190	10,020	10,030	997,300	2,006
2017-09-25	10,180	10,185	10,115	10,140	736,100	2,028
2017-09-22	10,165	10,185	10,040	10,100	1,007,800	2,020
2017-09-21	10,195	10,235	10,110	10,145	1,039,100	2,029
2017-09-20	10,160	10,165	10,075	10,100	1,085,400	2,020
2017-09-19	10,125	10,175	10,070	10,160	1,295,600	2,032
2017-09-15	9,978	10,025	9,933	9,982	1,740,500	1,996.40
2017-09-14	10,105	10,110	10,005	10,035	1,011,200	2,007
2017-09-13	9,900	10,145	9,882	10,115	1,754,400	2,023
2017-09-12	9,902	9,916	9,791	9,810	1,384,100	1,962
2017-09-11	9,640	9,796	9,640	9,785	1,202,700	1,957
2017-09-08	9,509	9,629	9,506	9,587	1,986,000	1,917.40
2017-09-07	9,673	9,698	9,624	9,630	1,110,300	1,926
2017-09-06	9,585	9,705	9,565	9,695	1,565,400	1,939
2017-09-05	9,599	9,636	9,553	9,559	1,151,000	1,911.80
2017-09-04	9,631	9,654	9,558	9,583	696,200	1,916.60
2017-09-01	9,782	9,783	9,654	9,673	931,300	1,934.60
2017-08-31	9,703	9,760	9,693	9,724	1,099,000	1,944.80
2017-08-30	9,704	9,709	9,615	9,675	1,164,400	1,935
2017-08-29	9,557	9,660	9,550	9,622	929,900	1,924.40
2017-08-28	9,640	9,665	9,593	9,602	732,600	1,920.40
2017-08-25	9,645	9,666	9,588	9,609	805,000	1,921.80
2017-08-24	9,518	9,620	9,516	9,610	904,900	1,922
2017-08-23	9,612	9,615	9,505	9,531	866,700	1,906.20
2017-08-22	9,519	9,586	9,500	9,520	1,069,000	1,904
2017-08-21	9,600	9,607	9,559	9,573	810,700	1,914.60
2017-08-18	9,619	9,694	9,591	9,612	985,700	1,922.40
2017-08-17	9,785	9,825	9,712	9,762	901,600	1,952.40
2017-08-16	9,690	9,779	9,662	9,768	1,058,200	1,953.60
2017-08-15	9,755	9,765	9,631	9,633	1,532,200	1,926.60
2017-08-14	9,537	9,665	9,513	9,653	2,076,500	1,930.60
2017-08-10	9,500	9,690	9,478	9,541	2,360,200	1,908.20
2017-08-09	9,715	9,723	9,522	9,523	3,467,900	1,904.60
2017-08-08	10,020	10,040	9,912	9,956	1,122,700	1,991.20
2017-08-07	10,065	10,080	9,994	10,015	921,200	2,003
2017-08-04	10,125	10,145	10,035	10,040	932,200	2,008
2017-08-03	10,290	10,295	10,170	10,190	741,600	2,038
2017-08-02	10,175	10,335	10,170	10,310	716,400	2,062
2017-08-01	10,185	10,310	10,145	10,160	996,200	2,032
2017-07-31	10,110	10,175	10,080	10,110	1,150,300	2,022
2017-07-28	10,205	10,215	10,020	10,045	1,493,500	2,009
2017-07-27	10,300	10,415	10,230	10,240	1,533,700	2,048
2017-07-26	10,850	10,855	10,255	10,320	2,327,800	2,064
2017-07-25	10,390	10,545	10,385	10,495	1,366,500	2,099
2017-07-24	10,310	10,395	10,270	10,375	945,600	2,075
2017-07-21	10,240	10,400	10,225	10,335	973,400	2,067
2017-07-20	10,140	10,320	10,140	10,300	863,000	2,060
2017-07-19	10,120	10,155	10,100	10,125	523,000	2,025
2017-07-18	10,170	10,185	10,090	10,125	572,200	2,025
2017-07-14	10,190	10,225	10,145	10,175	994,600	2,035
2017-07-13	10,180	10,195	10,120	10,150	704,600	2,030
2017-07-12	9,999	10,140	9,993	10,130	1,014,400	2,026
2017-07-11	9,995	10,040	9,956	10,025	788,100	2,005
2017-07-10	9,999	10,025	9,914	9,965	770,400	1,993
2017-07-07	9,815	9,959	9,815	9,944	1,164,400	1,988.80
2017-07-06	9,934	9,965	9,868	9,886	1,226,400	1,977.20
2017-07-05	9,950	10,040	9,881	10,030	1,336,900	2,006
2017-07-04	10,150	10,200	9,950	9,984	947,100	1,996.80
2017-07-03	10,170	10,190	10,065	10,140	766,300	2,028
2017-06-30	10,255	10,260	10,110	10,185	1,065,500	2,037
2017-06-29	10,300	10,395	10,295	10,320	916,000	2,064
2017-06-28	10,100	10,245	10,100	10,220	807,700	2,044
2017-06-27	10,130	10,190	10,095	10,120	597,500	2,024
2017-06-26	10,110	10,175	10,070	10,095	624,800	2,019
2017-06-23	10,135	10,175	10,055	10,085	691,600	2,017
2017-06-22	10,030	10,125	10,030	10,060	712,800	2,012
2017-06-21	10,160	10,180	10,070	10,070	787,300	2,014
2017-06-20	10,160	10,255	10,130	10,165	1,047,300	2,033
2017-06-19	9,931	10,110	9,922	10,060	859,500	2,012
2017-06-16	9,986	10,045	9,926	9,930	1,508,000	1,986
2017-06-15	9,956	10,025	9,904	9,956	813,000	1,991.20
2017-06-14	10,020	10,055	9,930	9,958	861,100	1,991.60
2017-06-13	10,060	10,105	9,973	9,973	885,100	1,994.60
2017-06-12	9,995	10,100	9,981	9,995	707,500	1,999
2017-06-09	10,050	10,110	9,976	10,065	1,691,500	2,013
2017-06-08	10,190	10,230	10,050	10,050	1,064,000	2,010
2017-06-07	10,305	10,335	10,185	10,185	1,051,800	2,037
2017-06-06	10,220	10,360	10,220	10,310	1,432,300	2,062
2017-06-05	10,090	10,330	10,065	10,240	1,295,900	2,048
2017-06-02	10,140	10,190	10,100	10,150	1,441,000	2,030
2017-06-01	9,949	10,090	9,941	10,075	1,381,600	2,015
2017-05-31	9,884	9,952	9,883	9,932	1,020,400	1,986.40
2017-05-30	9,900	9,913	9,792	9,884	910,000	1,976.80
2017-05-29	9,952	9,989	9,895	9,912	968,300	1,982.40
2017-05-26	9,889	9,919	9,851	9,851	778,600	1,970.20
2017-05-25	9,966	9,976	9,875	9,889	1,007,500	1,977.80
2017-05-24	9,935	9,988	9,870	9,966	1,412,600	1,993.20
2017-05-23	9,849	9,908	9,791	9,815	725,600	1,963
2017-05-22	9,836	9,909	9,806	9,830	792,300	1,966
2017-05-19	9,646	9,824	9,588	9,796	1,491,700	1,959.20
2017-05-18	9,725	9,745	9,610	9,640	1,524,300	1,928
2017-05-17	9,933	9,952	9,873	9,888	823,000	1,977.60
2017-05-16	9,985	9,999	9,889	9,929	936,200	1,985.80
2017-05-15	9,870	9,897	9,770	9,897	1,002,500	1,979.40
2017-05-12	9,906	9,954	9,855	9,936	1,590,100	1,987.20
2017-05-11	9,872	9,941	9,809	9,896	983,500	1,979.20
2017-05-10	9,895	9,922	9,818	9,871	1,157,700	1,974.20
2017-05-09	9,980	10,020	9,884	9,903	1,210,500	1,980.60
2017-05-08	9,828	9,976	9,792	9,947	2,325,900	1,989.40
2017-05-02	9,658	9,702	9,581	9,598	1,220,300	1,919.60
2017-05-01	9,515	9,670	9,515	9,660	1,089,600	1,932
2017-04-28	9,767	9,783	9,675	9,684	1,184,400	1,936.80
2017-04-27	9,759	9,836	9,738	9,807	1,240,600	1,961.40
2017-04-26	9,770	9,785	9,707	9,755	1,013,200	1,951
2017-04-25	9,500	9,703	9,483	9,690	1,509,500	1,938
2017-04-24	9,496	9,537	9,415	9,456	1,184,500	1,891.20
2017-04-21	9,384	9,410	9,294	9,360	1,233,200	1,872
2017-04-20	9,300	9,408	9,292	9,293	1,151,800	1,858.60
2017-04-19	9,250	9,346	9,247	9,315	907,300	1,863
2017-04-18	9,363	9,433	9,243	9,279	933,000	1,855.80
2017-04-17	9,250	9,282	9,209	9,235	785,000	1,847
2017-04-14	9,400	9,400	9,251	9,341	1,438,000	1,868.20
2017-04-13	9,174	9,354	9,174	9,328	1,427,400	1,865.60
2017-04-12	9,397	9,403	9,253	9,280	1,381,200	1,856
2017-04-11	9,441	9,490	9,394	9,458	887,700	1,891.60
2017-04-10	9,443	9,525	9,424	9,485	989,100	1,897
2017-04-07	9,528	9,537	9,372	9,415	1,542,600	1,883
2017-04-06	9,551	9,584	9,416	9,440	1,355,500	1,888
2017-04-05	9,675	9,676	9,548	9,614	1,110,600	1,922.80
2017-04-04	9,639	9,662	9,472	9,533	1,319,700	1,906.60
2017-04-03	9,727	9,747	9,666	9,679	1,033,700	1,935.80
2017-03-31	9,788	9,808	9,644	9,644	1,173,000	1,928.80
2017-03-30	9,788	9,838	9,666	9,684	1,073,000	1,936.80
2017-03-29	9,832	9,868	9,776	9,823	1,025,600	1,964.60
2017-03-28	9,652	9,789	9,625	9,779	1,501,100	1,955.80
2017-03-27	9,485	9,577	9,485	9,559	932,100	1,911.80
2017-03-24	9,504	9,660	9,502	9,635	1,242,800	1,927
2017-03-23	9,450	9,539	9,410	9,494	1,012,100	1,898.80
2017-03-22	9,500	9,576	9,470	9,470	1,269,300	1,894
2017-03-21	9,735	9,735	9,659	9,698	1,024,800	1,939.60
2017-03-17	9,638	9,725	9,620	9,663	1,308,500	1,932.60
2017-03-16	9,582	9,692	9,577	9,677	920,800	1,935.40
2017-03-15	9,580	9,672	9,567	9,648	839,500	1,929.60
2017-03-14	9,726	9,731	9,648	9,672	775,500	1,934.40
2017-03-13	9,705	9,760	9,677	9,728	731,300	1,945.60
2017-03-10	9,596	9,691	9,564	9,677	1,937,200	1,935.40
2017-03-09	9,685	9,689	9,562	9,610	1,005,000	1,922
2017-03-08	9,672	9,698	9,622	9,652	976,700	1,930.40
2017-03-07	9,630	9,707	9,616	9,658	1,076,300	1,931.60
2017-03-06	9,726	9,734	9,642	9,690	878,500	1,938
2017-03-03	9,878	9,880	9,750	9,798	1,233,700	1,959.60
2017-03-02	10,025	10,035	9,878	9,893	1,345,200	1,978.60
2017-03-01	9,572	9,876	9,563	9,850	2,135,000	1,970
2017-02-28	9,603	9,648	9,502	9,503	1,839,000	1,900.60
2017-02-27	9,619	9,638	9,491	9,560	1,535,900	1,912
2017-02-24	9,811	9,819	9,742	9,754	1,141,500	1,950.80
2017-02-23	9,904	9,930	9,840	9,886	924,600	1,977.20
2017-02-22	9,930	9,939	9,811	9,813	1,129,400	1,962.60
2017-02-21	9,890	9,925	9,850	9,919	757,700	1,983.80
2017-02-20	9,798	9,900	9,730	9,865	1,040,600	1,973
2017-02-17	9,801	9,909	9,786	9,893	1,549,100	1,978.60
2017-02-16	9,718	9,825	9,703	9,815	1,124,000	1,963
2017-02-15	9,710	9,781	9,665	9,718	1,300,700	1,943.60
2017-02-14	9,793	9,819	9,630	9,635	1,138,300	1,927
2017-02-13	9,850	9,862	9,721	9,750	1,572,700	1,950
2017-02-10	9,745	9,828	9,686	9,815	2,149,600	1,963
2017-02-09	9,600	9,707	9,563	9,582	1,319,700	1,916.40
2017-02-08	9,485	9,660	9,485	9,652	1,234,900	1,930.40
2017-02-07	9,490	9,539	9,390	9,505	1,654,600	1,901
2017-02-06	9,701	9,714	9,512	9,590	1,782,600	1,918
2017-02-03	9,776	9,810	9,669	9,731	1,247,500	1,946.20
2017-02-02	9,800	9,812	9,678	9,725	1,910,200	1,945
2017-02-01	9,723	9,794	9,673	9,766	1,708,800	1,953.20
2017-01-31	9,731	9,838	9,650	9,747	2,004,900	1,949.40
2017-01-30	9,890	9,909	9,742	9,791	1,923,000	1,958.20
2017-01-27	10,000	10,010	9,814	9,890	2,976,200	1,978
2017-01-26	9,980	10,120	9,930	10,100	2,465,100	2,020
2017-01-25	9,800	9,847	9,736	9,786	1,509,900	1,957.20
2017-01-24	9,607	9,699	9,600	9,634	1,634,200	1,926.80
2017-01-23	9,604	9,683	9,510	9,607	2,012,800	1,921.40
2017-01-20	9,597	9,715	9,581	9,655	1,698,100	1,931
2017-01-19	9,670	9,720	9,572	9,618	1,886,700	1,923.60
2017-01-18	9,455	9,587	9,346	9,572	2,439,700	1,914.40
2017-01-17	9,452	9,459	9,315	9,340	1,765,300	1,868
2017-01-16	9,424	9,524	9,420	9,458	903,100	1,891.60
2017-01-13	9,450	9,479	9,405	9,472	1,295,700	1,894.40
2017-01-12	9,480	9,510	9,326	9,440	1,456,700	1,888
2017-01-11	9,389	9,480	9,333	9,448	1,159,100	1,889.60
2017-01-10	9,437	9,437	9,290	9,333	1,436,700	1,866.60
2017-01-06	9,275	9,458	9,270	9,437	1,219,100	1,887.40
2017-01-05	9,435	9,437	9,277	9,298	1,714,800	1,859.60
2017-01-04	9,158	9,447	9,131	9,447	1,447,500	1,889.40

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