4063 信越化学工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	8,401	8,620	8,401	8,536	1,073,400	1,707.20
2018-12-27	8,543	8,588	8,411	8,498	1,663,200	1,699.60
2018-12-26	8,157	8,321	7,982	8,147	1,351,700	1,629.40
2018-12-25	8,105	8,139	8,026	8,056	1,750,800	1,611.20
2018-12-21	8,441	8,700	8,441	8,555	2,145,400	1,711
2018-12-20	8,831	8,929	8,610	8,681	1,812,500	1,736.20
2018-12-19	8,940	8,969	8,772	8,962	1,542,000	1,792.40
2018-12-18	8,940	9,075	8,835	9,003	1,234,200	1,800.60
2018-12-17	9,101	9,255	9,058	9,149	1,021,500	1,829.80
2018-12-14	9,128	9,228	9,045	9,047	2,485,500	1,809.40
2018-12-13	9,341	9,354	9,214	9,271	1,392,100	1,854.20
2018-12-12	9,253	9,442	9,253	9,363	1,837,400	1,872.60
2018-12-11	9,305	9,357	9,189	9,216	1,350,700	1,843.20
2018-12-10	9,227	9,397	9,210	9,318	1,291,800	1,863.60
2018-12-07	9,508	9,647	9,473	9,527	1,250,700	1,905.40
2018-12-06	9,666	9,713	9,371	9,446	2,040,600	1,889.20
2018-12-05	9,760	9,888	9,672	9,781	1,441,800	1,956.20
2018-12-04	10,250	10,250	9,880	9,895	1,297,400	1,979
2018-12-03	10,390	10,395	10,155	10,205	1,299,000	2,041
2018-11-30	10,015	10,180	9,959	10,135	1,731,300	2,027
2018-11-29	9,963	10,060	9,917	9,947	1,292,800	1,989.40
2018-11-28	9,674	9,889	9,659	9,857	2,117,800	1,971.40
2018-11-27	9,835	9,919	9,650	9,650	1,878,200	1,930
2018-11-26	9,774	9,914	9,723	9,760	1,053,800	1,952
2018-11-22	9,851	9,851	9,655	9,785	1,005,800	1,957
2018-11-21	9,535	9,868	9,525	9,844	1,272,300	1,968.80
2018-11-20	9,529	9,754	9,458	9,685	1,358,600	1,937
2018-11-19	9,354	9,714	9,304	9,693	1,707,700	1,938.60
2018-11-16	9,726	9,788	9,383	9,430	2,004,300	1,886
2018-11-15	9,700	9,920	9,690	9,806	818,900	1,961.20
2018-11-14	9,703	9,955	9,695	9,799	1,333,700	1,959.80
2018-11-13	9,819	9,861	9,597	9,689	2,228,300	1,937.80
2018-11-12	9,970	10,190	9,930	10,170	912,000	2,034
2018-11-09	10,165	10,210	10,035	10,145	1,370,600	2,029
2018-11-08	10,345	10,375	10,185	10,215	1,376,300	2,043
2018-11-07	10,020	10,270	9,973	10,030	1,782,500	2,006
2018-11-06	9,891	9,910	9,771	9,808	1,079,000	1,961.60
2018-11-05	9,867	9,952	9,769	9,856	1,574,100	1,971.20
2018-11-02	9,600	10,020	9,551	10,000	3,023,500	2,000
2018-11-01	9,499	9,548	9,390	9,465	1,329,000	1,893
2018-10-31	9,600	9,645	9,424	9,469	2,322,600	1,893.80
2018-10-30	9,038	9,540	9,020	9,514	3,678,100	1,902.80
2018-10-29	9,000	9,227	8,800	9,130	4,579,500	1,826
2018-10-26	8,517	8,531	8,303	8,453	2,408,000	1,690.60
2018-10-25	8,127	8,319	8,100	8,283	2,340,800	1,656.60
2018-10-24	8,692	8,700	8,371	8,427	2,823,000	1,685.40
2018-10-23	8,880	8,903	8,758	8,772	1,448,700	1,754.40
2018-10-22	8,825	8,966	8,785	8,926	1,533,700	1,785.20
2018-10-19	8,868	8,932	8,794	8,911	1,653,300	1,782.20
2018-10-18	9,150	9,179	8,958	8,990	1,609,100	1,798
2018-10-17	9,260	9,312	9,168	9,211	1,539,800	1,842.20
2018-10-16	9,035	9,138	8,991	9,125	1,084,200	1,825
2018-10-15	9,102	9,149	8,992	9,057	1,306,600	1,811.40
2018-10-12	8,913	9,190	8,886	9,172	2,543,700	1,834.40
2018-10-11	9,075	9,097	8,955	8,971	2,758,800	1,794.20
2018-10-10	9,503	9,579	9,306	9,375	1,935,600	1,875
2018-10-09	9,801	9,806	9,506	9,511	2,154,600	1,902.20
2018-10-05	9,952	10,015	9,860	9,924	1,301,300	1,984.80
2018-10-04	10,195	10,200	9,982	10,035	1,325,700	2,007
2018-10-03	10,145	10,160	9,973	10,055	1,265,300	2,011
2018-10-02	10,255	10,360	10,140	10,165	1,805,800	2,033
2018-10-01	10,065	10,165	9,982	10,130	1,146,000	2,026
2018-09-28	9,979	10,100	9,936	10,065	1,989,500	2,013
2018-09-27	10,000	10,010	9,799	9,799	1,826,800	1,959.80
2018-09-26	9,980	10,050	9,851	10,050	1,681,200	2,010
2018-09-25	9,860	10,035	9,808	10,015	2,111,500	2,003
2018-09-21	9,899	9,904	9,746	9,746	2,358,800	1,949.20
2018-09-20	9,920	9,951	9,756	9,792	1,706,900	1,958.40
2018-09-19	9,896	9,945	9,775	9,833	1,912,300	1,966.60
2018-09-18	9,604	9,701	9,521	9,649	2,427,200	1,929.80
2018-09-14	9,320	9,584	9,310	9,582	2,530,800	1,916.40
2018-09-13	9,125	9,368	9,103	9,271	2,509,100	1,854.20
2018-09-12	9,642	9,698	9,290	9,341	2,841,200	1,868.20
2018-09-11	9,700	9,778	9,614	9,766	1,442,500	1,953.20
2018-09-10	9,786	9,786	9,673	9,696	1,392,400	1,939.20
2018-09-07	9,871	9,896	9,674	9,733	2,192,000	1,946.60
2018-09-06	10,035	10,060	9,967	9,999	1,135,900	1,999.80
2018-09-05	10,190	10,240	10,060	10,065	1,734,700	2,013
2018-09-04	10,215	10,290	10,125	10,125	1,289,400	2,025
2018-09-03	10,400	10,415	10,160	10,160	1,170,600	2,032
2018-08-31	10,495	10,515	10,390	10,425	1,567,500	2,085
2018-08-30	10,735	10,765	10,585	10,595	1,306,300	2,119
2018-08-29	10,715	10,780	10,670	10,670	1,032,100	2,134
2018-08-28	10,830	10,875	10,745	10,775	1,104,400	2,155
2018-08-27	10,640	10,750	10,640	10,710	710,600	2,142
2018-08-24	10,620	10,725	10,580	10,590	775,100	2,118
2018-08-23	10,700	10,700	10,495	10,555	920,500	2,111
2018-08-22	10,495	10,625	10,440	10,625	752,000	2,125
2018-08-21	10,340	10,545	10,310	10,475	956,400	2,095
2018-08-20	10,450	10,525	10,380	10,380	720,900	2,076
2018-08-17	10,750	10,760	10,520	10,530	785,500	2,106
2018-08-16	10,555	10,700	10,370	10,675	1,224,900	2,135
2018-08-15	10,740	10,850	10,645	10,730	1,033,400	2,146
2018-08-14	10,600	10,715	10,490	10,715	1,092,500	2,143
2018-08-13	10,700	10,740	10,520	10,550	1,170,700	2,110
2018-08-10	10,980	10,990	10,800	10,840	1,973,600	2,168
2018-08-09	10,945	11,165	10,915	11,120	1,059,800	2,224
2018-08-08	10,980	11,010	10,905	10,915	1,078,900	2,183
2018-08-07	11,000	11,060	10,970	11,030	726,600	2,206
2018-08-06	11,150	11,160	11,025	11,060	690,000	2,212
2018-08-03	11,185	11,245	11,145	11,150	622,200	2,230
2018-08-02	11,220	11,280	11,130	11,160	809,900	2,232
2018-08-01	11,290	11,315	11,185	11,260	997,400	2,252
2018-07-31	11,200	11,335	11,110	11,270	1,351,400	2,254
2018-07-30	11,280	11,290	11,060	11,190	1,345,300	2,238
2018-07-27	11,075	11,320	11,045	11,320	1,536,500	2,264
2018-07-26	11,110	11,110	10,825	10,980	1,703,300	2,196
2018-07-25	10,555	10,890	10,535	10,810	1,783,700	2,162
2018-07-24	10,595	10,595	10,375	10,400	1,001,900	2,080
2018-07-23	10,445	10,480	10,305	10,365	968,000	2,073
2018-07-20	10,550	10,630	10,485	10,550	1,224,000	2,110
2018-07-19	10,580	10,595	10,490	10,550	816,600	2,110
2018-07-18	10,580	10,615	10,505	10,530	882,700	2,106
2018-07-17	10,460	10,515	10,405	10,405	807,100	2,081
2018-07-13	10,445	10,490	10,335	10,415	1,295,500	2,083
2018-07-12	10,295	10,400	10,275	10,335	1,034,100	2,067
2018-07-11	10,240	10,380	10,155	10,295	1,021,600	2,059
2018-07-10	10,345	10,455	10,335	10,385	1,161,800	2,077
2018-07-09	10,100	10,310	10,075	10,250	1,360,300	2,050
2018-07-06	10,020	10,110	9,914	10,070	1,802,500	2,014
2018-07-05	9,910	10,080	9,907	9,959	2,007,600	1,991.80
2018-07-04	9,946	9,957	9,780	9,870	1,489,700	1,974
2018-07-03	9,883	10,000	9,771	9,895	1,767,100	1,979
2018-07-02	9,873	10,030	9,776	9,789	1,067,900	1,957.80
2018-06-29	9,960	9,960	9,781	9,873	1,489,800	1,974.60
2018-06-28	9,909	9,975	9,728	9,951	1,650,200	1,990.20
2018-06-27	10,030	10,135	9,970	9,987	1,736,800	1,997.40
2018-06-26	9,600	9,932	9,561	9,905	1,403,900	1,981
2018-06-25	9,954	9,974	9,781	9,800	1,135,400	1,960
2018-06-22	9,935	10,020	9,910	9,983	1,663,000	1,996.60
2018-06-21	9,999	10,080	9,917	10,035	2,134,200	2,007
2018-06-20	9,750	9,954	9,690	9,922	2,559,000	1,984.40
2018-06-19	9,929	9,951	9,756	9,759	2,823,800	1,951.80
2018-06-18	10,275	10,335	10,015	10,130	1,712,000	2,026
2018-06-15	10,850	10,850	10,395	10,430	2,675,800	2,086
2018-06-14	10,850	10,970	10,765	10,775	1,268,800	2,155
2018-06-13	10,950	11,060	10,915	11,010	996,500	2,202
2018-06-12	11,170	11,180	10,875	10,875	1,369,500	2,175
2018-06-11	11,145	11,205	11,045	11,105	839,600	2,221
2018-06-08	11,440	11,440	11,205	11,245	1,473,900	2,249
2018-06-07	11,430	11,500	11,385	11,440	1,093,300	2,288
2018-06-06	11,230	11,245	11,125	11,235	824,200	2,247
2018-06-05	11,250	11,285	11,170	11,230	803,300	2,246
2018-06-04	11,095	11,200	11,030	11,140	796,100	2,228
2018-06-01	10,895	11,010	10,870	10,915	996,400	2,183
2018-05-31	10,870	10,960	10,850	10,890	2,899,000	2,178
2018-05-30	10,770	10,870	10,750	10,780	1,132,100	2,156
2018-05-29	11,150	11,165	10,960	11,050	1,291,100	2,210
2018-05-28	11,275	11,385	11,275	11,300	526,700	2,260
2018-05-25	11,225	11,350	11,185	11,305	666,500	2,261
2018-05-24	11,450	11,455	11,280	11,325	914,000	2,265
2018-05-23	11,505	11,580	11,315	11,365	934,800	2,273
2018-05-22	11,530	11,640	11,490	11,565	679,700	2,313
2018-05-21	11,525	11,605	11,455	11,530	635,500	2,306
2018-05-18	11,535	11,580	11,470	11,540	793,700	2,308
2018-05-17	11,455	11,485	11,415	11,460	734,000	2,292
2018-05-16	11,305	11,440	11,265	11,390	1,005,900	2,278
2018-05-15	11,500	11,550	11,360	11,410	920,400	2,282
2018-05-14	11,480	11,530	11,320	11,505	985,900	2,301
2018-05-11	11,400	11,510	11,335	11,510	1,336,300	2,302
2018-05-10	11,120	11,290	11,115	11,270	1,152,100	2,254
2018-05-09	11,090	11,135	11,010	11,080	968,400	2,216
2018-05-08	11,055	11,195	11,055	11,090	844,500	2,218
2018-05-07	11,295	11,295	11,025	11,125	1,331,900	2,225
2018-05-02	11,110	11,260	11,070	11,235	1,306,900	2,247
2018-05-01	11,240	11,240	10,925	10,995	1,832,700	2,199
2018-04-27	11,070	11,085	10,905	11,005	1,587,200	2,201
2018-04-26	10,815	10,950	10,805	10,860	1,416,600	2,172
2018-04-25	10,735	10,770	10,700	10,725	1,058,000	2,145
2018-04-24	10,755	10,895	10,745	10,880	1,102,800	2,176
2018-04-23	10,670	10,810	10,655	10,670	1,092,800	2,134
2018-04-20	11,055	11,055	10,670	10,670	2,295,300	2,134
2018-04-19	11,175	11,295	11,135	11,215	1,390,200	2,243
2018-04-18	10,950	11,160	10,920	11,095	1,262,600	2,219
2018-04-17	10,955	10,985	10,870	10,910	811,000	2,182
2018-04-16	11,110	11,115	10,870	10,950	992,200	2,190
2018-04-13	11,020	11,195	10,985	11,130	1,176,800	2,226
2018-04-12	10,960	11,030	10,845	10,950	861,300	2,190
2018-04-11	10,840	11,075	10,815	10,960	1,312,800	2,192
2018-04-10	10,555	10,850	10,545	10,815	1,288,500	2,163
2018-04-09	10,545	10,695	10,535	10,580	1,337,300	2,116
2018-04-06	10,805	10,805	10,535	10,550	1,873,600	2,110
2018-04-05	10,775	10,905	10,705	10,840	1,154,000	2,168
2018-04-04	10,960	10,980	10,590	10,675	1,308,500	2,135
2018-04-03	10,840	10,915	10,765	10,885	950,600	2,177
2018-03-30	11,050	11,060	10,930	11,005	882,100	2,201
2018-03-29	11,060	11,080	10,720	10,875	1,160,700	2,175
2018-03-28	10,775	10,945	10,700	10,935	1,576,800	2,187
2018-03-27	10,825	10,970	10,720	10,965	1,675,600	2,193
2018-03-26	10,340	10,710	10,330	10,710	1,768,900	2,142
2018-03-23	10,750	10,890	10,410	10,450	2,094,000	2,090
2018-03-22	10,905	11,205	10,875	11,195	1,160,100	2,239
2018-03-20	10,860	10,950	10,830	10,925	819,600	2,185
2018-03-19	11,065	11,195	10,960	10,985	891,700	2,197
2018-03-16	11,365	11,365	11,130	11,155	1,287,200	2,231
2018-03-15	11,300	11,380	11,200	11,270	982,400	2,254
2018-03-14	11,350	11,430	11,240	11,300	1,000,200	2,260
2018-03-13	11,255	11,515	11,135	11,510	1,525,600	2,302
2018-03-12	11,330	11,350	11,155	11,235	1,256,600	2,247
2018-03-09	11,030	11,200	10,860	10,980	2,680,000	2,196
2018-03-08	10,820	10,860	10,680	10,825	1,561,600	2,165
2018-03-07	10,565	10,780	10,555	10,635	1,250,900	2,127
2018-03-06	10,845	10,870	10,710	10,720	1,518,000	2,144
2018-03-05	10,550	10,620	10,460	10,565	1,171,400	2,113
2018-03-02	10,655	10,800	10,600	10,685	2,271,200	2,137
2018-03-01	11,225	11,245	10,905	10,955	2,272,500	2,191
2018-02-28	11,445	11,505	11,345	11,375	1,455,500	2,275
2018-02-27	11,565	11,630	11,470	11,545	1,212,300	2,309
2018-02-26	11,500	11,545	11,375	11,460	775,200	2,292
2018-02-23	11,215	11,335	11,160	11,330	1,005,800	2,266
2018-02-22	11,300	11,330	11,105	11,175	1,261,300	2,235
2018-02-21	11,395	11,530	11,335	11,390	1,463,700	2,278
2018-02-20	11,440	11,460	11,215	11,320	1,171,400	2,264
2018-02-19	11,320	11,515	11,290	11,505	949,400	2,301
2018-02-16	11,180	11,370	11,125	11,225	1,222,700	2,245
2018-02-15	11,140	11,275	11,095	11,160	1,879,700	2,232
2018-02-14	11,195	11,275	11,020	11,140	1,718,700	2,228
2018-02-13	11,500	11,535	11,140	11,165	2,187,300	2,233
2018-02-09	11,205	11,380	11,090	11,220	2,870,500	2,244
2018-02-08	11,590	11,850	11,485	11,805	2,569,400	2,361
2018-02-07	12,215	12,440	11,520	11,540	3,758,900	2,308
2018-02-06	11,100	11,315	10,850	11,140	3,709,800	2,228
2018-02-05	11,865	11,960	11,675	11,680	1,972,200	2,336
2018-02-02	12,305	12,360	12,065	12,155	1,757,800	2,431
2018-02-01	12,415	12,520	12,325	12,480	1,565,300	2,496
2018-01-31	12,590	12,825	12,395	12,410	2,504,100	2,482
2018-01-30	13,160	13,160	12,460	12,470	2,948,700	2,494
2018-01-29	12,995	13,175	12,910	13,090	3,481,000	2,618
2018-01-26	12,565	12,585	12,400	12,510	2,278,700	2,502
2018-01-25	12,430	12,565	12,400	12,510	1,774,600	2,502
2018-01-24	12,615	12,625	12,540	12,600	1,471,600	2,520
2018-01-23	12,650	12,690	12,515	12,640	1,587,000	2,528
2018-01-22	12,480	12,515	12,375	12,500	1,030,000	2,500
2018-01-19	12,400	12,485	12,305	12,450	1,343,800	2,490
2018-01-18	12,445	12,610	12,335	12,360	2,630,300	2,472
2018-01-17	12,170	12,255	12,115	12,205	1,453,500	2,441
2018-01-16	12,160	12,280	12,090	12,270	1,041,300	2,454
2018-01-15	12,045	12,215	12,040	12,110	1,214,400	2,422
2018-01-12	11,955	11,995	11,845	11,945	1,269,000	2,389
2018-01-11	11,950	11,990	11,800	11,960	1,323,500	2,392
2018-01-10	12,250	12,305	12,010	12,060	1,302,400	2,412
2018-01-09	12,300	12,350	12,175	12,290	1,430,000	2,458
2018-01-05	12,220	12,230	12,010	12,175	1,651,500	2,435
2018-01-04	11,910	12,105	11,775	12,105	2,300,600	2,421

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