信越化学工業(4063)の株価時系列情報
信越化学工業(4063)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 5,952 | 5,967 | 5,852 | 5,892 | 4,430,800 |
| 2024/11/07 | 5,960 | 5,973 | 5,819 | 5,887 | 6,369,000 |
| 2024/11/06 | 5,750 | 5,924 | 5,723 | 5,866 | 5,665,700 |
| 2024/11/05 | 5,600 | 5,778 | 5,594 | 5,709 | 5,203,000 |
| 2024/11/01 | 5,560 | 5,613 | 5,546 | 5,574 | 5,094,300 |
| 2024/10/31 | 5,650 | 5,765 | 5,641 | 5,755 | 5,605,000 |
| 2024/10/30 | 5,724 | 5,768 | 5,663 | 5,680 | 9,444,100 |
| 2024/10/29 | 5,650 | 5,651 | 5,546 | 5,623 | 6,404,500 |
| 2024/10/28 | 5,580 | 5,664 | 5,506 | 5,593 | 11,717,700 |
| 2024/10/25 | 5,730 | 5,778 | 5,677 | 5,760 | 5,004,000 |
| 2024/10/24 | 5,725 | 5,852 | 5,723 | 5,790 | 3,753,600 |
| 2024/10/23 | 5,830 | 5,892 | 5,789 | 5,803 | 2,958,300 |
| 2024/10/22 | 5,928 | 5,943 | 5,819 | 5,868 | 3,775,500 |
| 2024/10/21 | 5,987 | 5,993 | 5,934 | 5,935 | 2,732,200 |
| 2024/10/18 | 5,960 | 5,994 | 5,937 | 5,972 | 2,877,400 |
| 2024/10/17 | 6,051 | 6,057 | 5,936 | 5,941 | 4,385,600 |
| 2024/10/16 | 5,985 | 6,052 | 5,951 | 6,023 | 4,807,700 |
| 2024/10/15 | 6,250 | 6,252 | 6,126 | 6,126 | 4,993,300 |
| 2024/10/11 | 6,246 | 6,247 | 6,114 | 6,126 | 5,025,200 |
| 2024/10/10 | 6,229 | 6,262 | 6,171 | 6,193 | 4,442,000 |
| 2024/10/09 | 6,131 | 6,147 | 6,064 | 6,129 | 3,804,000 |
| 2024/10/08 | 6,042 | 6,098 | 6,016 | 6,056 | 3,441,900 |
| 2024/10/07 | 6,180 | 6,209 | 6,141 | 6,142 | 5,514,300 |
| 2024/10/04 | 6,028 | 6,074 | 5,976 | 6,023 | 3,284,400 |
| 2024/10/03 | 6,150 | 6,171 | 6,029 | 6,046 | 4,659,100 |
| 2024/10/02 | 6,001 | 6,045 | 5,918 | 5,950 | 6,098,900 |
| 2024/10/01 | 6,044 | 6,169 | 6,012 | 6,152 | 5,085,600 |
| 2024/09/30 | 6,000 | 6,053 | 5,951 | 5,977 | 8,997,400 |
| 2024/09/27 | 6,150 | 6,344 | 6,120 | 6,343 | 8,465,900 |
| 2024/09/26 | 5,982 | 6,068 | 5,956 | 6,059 | 7,381,700 |
| 2024/09/25 | 5,876 | 5,923 | 5,859 | 5,893 | 3,575,200 |
| 2024/09/24 | 5,934 | 5,941 | 5,834 | 5,876 | 5,352,600 |
| 2024/09/20 | 5,916 | 5,979 | 5,823 | 5,862 | 10,802,700 |
| 2024/09/19 | 5,773 | 5,879 | 5,750 | 5,750 | 8,641,300 |
| 2024/09/18 | 5,720 | 5,748 | 5,545 | 5,615 | 4,316,900 |
| 2024/09/17 | 5,708 | 5,744 | 5,552 | 5,638 | 5,309,700 |
| 2024/09/13 | 5,792 | 5,800 | 5,680 | 5,706 | 6,724,400 |
| 2024/09/12 | 5,725 | 5,794 | 5,675 | 5,765 | 6,576,700 |
| 2024/09/11 | 5,590 | 5,680 | 5,481 | 5,504 | 6,902,100 |
| 2024/09/10 | 5,627 | 5,699 | 5,558 | 5,573 | 5,575,200 |
| 2024/09/09 | 5,500 | 5,654 | 5,446 | 5,607 | 7,602,900 |
| 2024/09/06 | 5,801 | 5,845 | 5,726 | 5,734 | 5,835,800 |
| 2024/09/05 | 5,742 | 5,880 | 5,718 | 5,786 | 6,540,900 |
| 2024/09/04 | 5,973 | 6,030 | 5,815 | 5,832 | 12,107,700 |
| 2024/09/03 | 6,390 | 6,454 | 6,340 | 6,373 | 4,559,200 |
| 2024/09/02 | 6,480 | 6,518 | 6,375 | 6,400 | 4,032,900 |
| 2024/08/30 | 6,468 | 6,468 | 6,386 | 6,422 | 6,700,000 |
| 2024/08/29 | 6,401 | 6,486 | 6,364 | 6,444 | 4,362,600 |
| 2024/08/28 | 6,447 | 6,461 | 6,374 | 6,447 | 2,870,200 |
| 2024/08/27 | 6,455 | 6,470 | 6,372 | 6,454 | 3,139,900 |
| 2024/08/26 | 6,492 | 6,540 | 6,399 | 6,470 | 5,992,700 |
| 2024/08/23 | 6,255 | 6,413 | 6,248 | 6,392 | 5,269,100 |
| 2024/08/22 | 6,143 | 6,328 | 6,125 | 6,276 | 7,525,300 |
| 2024/08/21 | 6,154 | 6,183 | 6,094 | 6,108 | 6,968,400 |
| 2024/08/20 | 6,256 | 6,285 | 6,188 | 6,233 | 4,570,300 |
| 2024/08/19 | 6,325 | 6,397 | 6,155 | 6,178 | 4,733,500 |
| 2024/08/16 | 6,180 | 6,382 | 6,172 | 6,379 | 5,935,700 |
| 2024/08/15 | 6,122 | 6,135 | 6,050 | 6,067 | 5,068,200 |
| 2024/08/14 | 6,179 | 6,183 | 6,040 | 6,158 | 6,650,900 |
| 2024/08/13 | 6,047 | 6,205 | 5,972 | 6,195 | 6,778,100 |
| 2024/08/09 | 6,091 | 6,096 | 5,830 | 5,947 | 8,710,900 |
| 2024/08/08 | 5,859 | 6,066 | 5,762 | 5,945 | 7,700,300 |
| 2024/08/07 | 5,874 | 6,157 | 5,809 | 5,959 | 9,673,100 |
| 2024/08/06 | 5,645 | 6,014 | 5,600 | 5,950 | 12,597,700 |
| 2024/08/05 | 5,501 | 5,755 | 5,013 | 5,245 | 13,870,600 |
| 2024/08/02 | 6,161 | 6,208 | 5,921 | 5,921 | 9,587,700 |
| 2024/08/01 | 6,551 | 6,585 | 6,407 | 6,486 | 7,002,600 |
| 2024/07/31 | 6,661 | 6,748 | 6,573 | 6,748 | 6,601,900 |
| 2024/07/30 | 6,800 | 6,811 | 6,630 | 6,750 | 6,041,700 |
| 2024/07/29 | 6,750 | 6,874 | 6,651 | 6,844 | 11,262,700 |
| 2024/07/26 | 6,265 | 6,415 | 6,212 | 6,304 | 6,127,500 |
| 2024/07/25 | 6,281 | 6,329 | 6,220 | 6,230 | 5,948,800 |
| 2024/07/24 | 6,507 | 6,629 | 6,455 | 6,458 | 3,717,400 |
| 2024/07/23 | 6,688 | 6,713 | 6,607 | 6,607 | 3,102,700 |
| 2024/07/22 | 6,690 | 6,702 | 6,571 | 6,588 | 3,660,400 |
| 2024/07/19 | 6,650 | 6,767 | 6,610 | 6,733 | 4,408,600 |
| 2024/07/18 | 6,617 | 6,725 | 6,558 | 6,702 | 6,095,700 |
| 2024/07/17 | 6,750 | 6,840 | 6,729 | 6,817 | 5,607,800 |
| 2024/07/16 | 6,697 | 6,725 | 6,632 | 6,707 | 3,384,600 |
| 2024/07/12 | 6,665 | 6,702 | 6,565 | 6,621 | 6,669,500 |
| 2024/07/11 | 6,816 | 6,817 | 6,691 | 6,715 | 5,572,200 |
| 2024/07/10 | 6,643 | 6,716 | 6,594 | 6,716 | 5,761,200 |
| 2024/07/09 | 6,546 | 6,644 | 6,486 | 6,618 | 6,640,200 |
| 2024/07/08 | 6,495 | 6,563 | 6,445 | 6,446 | 5,459,600 |
| 2024/07/05 | 6,470 | 6,489 | 6,411 | 6,444 | 3,756,600 |
| 2024/07/04 | 6,476 | 6,514 | 6,441 | 6,470 | 4,051,400 |
| 2024/07/03 | 6,343 | 6,495 | 6,328 | 6,440 | 7,199,000 |
| 2024/07/02 | 6,234 | 6,300 | 6,181 | 6,300 | 4,784,900 |
| 2024/07/01 | 6,307 | 6,332 | 6,166 | 6,238 | 4,159,400 |
| 2024/06/28 | 6,240 | 6,280 | 6,203 | 6,238 | 4,966,900 |
| 2024/06/27 | 6,217 | 6,249 | 6,164 | 6,199 | 3,977,100 |
| 2024/06/26 | 6,199 | 6,227 | 6,115 | 6,217 | 5,060,000 |
| 2024/06/25 | 6,012 | 6,149 | 5,999 | 6,125 | 4,399,900 |
| 2024/06/24 | 6,022 | 6,071 | 5,978 | 6,019 | 5,179,600 |
| 2024/06/21 | 6,120 | 6,181 | 6,073 | 6,077 | 8,084,100 |
| 2024/06/20 | 6,090 | 6,193 | 6,057 | 6,184 | 4,265,800 |
| 2024/06/19 | 6,150 | 6,160 | 6,080 | 6,105 | 4,113,100 |
| 2024/06/18 | 6,061 | 6,114 | 6,044 | 6,093 | 4,402,400 |
| 2024/06/17 | 6,091 | 6,099 | 5,940 | 5,943 | 5,970,800 |
| 2024/06/14 | 6,161 | 6,210 | 6,116 | 6,145 | 8,842,500 |
| 2024/06/13 | 6,300 | 6,323 | 6,193 | 6,214 | 6,279,700 |
| 2024/06/12 | 6,093 | 6,183 | 6,066 | 6,168 | 5,248,200 |
| 2024/06/11 | 6,122 | 6,290 | 6,120 | 6,193 | 4,497,600 |
| 2024/06/10 | 6,110 | 6,229 | 6,096 | 6,206 | 5,541,100 |
| 2024/06/07 | 6,025 | 6,124 | 6,022 | 6,111 | 3,976,800 |
| 2024/06/06 | 6,038 | 6,112 | 6,005 | 6,060 | 5,888,600 |
| 2024/06/05 | 5,995 | 6,007 | 5,915 | 5,946 | 4,675,200 |
| 2024/06/04 | 5,889 | 5,962 | 5,868 | 5,947 | 4,539,300 |
| 2024/06/03 | 5,949 | 6,000 | 5,911 | 5,953 | 4,935,300 |
| 2024/05/31 | 5,789 | 5,863 | 5,751 | 5,855 | 11,936,400 |
| 2024/05/30 | 5,800 | 5,844 | 5,733 | 5,734 | 8,394,400 |
| 2024/05/29 | 6,005 | 6,031 | 5,874 | 5,889 | 4,613,000 |
| 2024/05/28 | 5,992 | 6,014 | 5,960 | 5,979 | 3,401,100 |
| 2024/05/27 | 5,902 | 5,955 | 5,881 | 5,949 | 3,852,800 |
| 2024/05/24 | 5,840 | 5,950 | 5,824 | 5,914 | 4,763,500 |
| 2024/05/23 | 5,911 | 5,972 | 5,845 | 5,952 | 7,479,200 |
| 2024/05/22 | 5,910 | 5,924 | 5,828 | 5,832 | 6,534,300 |
| 2024/05/21 | 6,090 | 6,125 | 5,970 | 5,970 | 5,507,700 |
| 2024/05/20 | 5,929 | 6,182 | 5,907 | 6,083 | 11,356,700 |
| 2024/05/17 | 5,875 | 5,915 | 5,796 | 5,840 | 5,985,000 |
| 2024/05/16 | 5,939 | 5,975 | 5,871 | 5,930 | 5,780,500 |
| 2024/05/15 | 5,860 | 5,935 | 5,814 | 5,860 | 7,615,900 |
| 2024/05/14 | 5,850 | 5,885 | 5,770 | 5,800 | 5,566,000 |
| 2024/05/13 | 5,828 | 5,830 | 5,770 | 5,813 | 4,561,600 |
| 2024/05/10 | 5,864 | 5,865 | 5,757 | 5,801 | 6,398,100 |
| 2024/05/09 | 5,800 | 5,852 | 5,778 | 5,795 | 6,676,200 |
| 2024/05/08 | 5,863 | 5,917 | 5,750 | 5,754 | 10,651,600 |
| 2024/05/07 | 5,994 | 6,029 | 5,855 | 5,903 | 9,506,400 |
| 2024/05/02 | 5,950 | 6,039 | 5,928 | 5,989 | 6,033,900 |
| 2024/05/01 | 6,175 | 6,221 | 6,045 | 6,074 | 5,801,300 |
| 2024/04/30 | 6,030 | 6,210 | 5,982 | 6,195 | 11,503,900 |
| 2024/04/26 | 5,875 | 5,998 | 5,782 | 5,906 | 17,696,700 |
| 2024/04/25 | 6,390 | 6,427 | 6,269 | 6,308 | 5,716,200 |
| 2024/04/24 | 6,408 | 6,492 | 6,334 | 6,482 | 7,681,500 |
| 2024/04/23 | 6,215 | 6,243 | 6,152 | 6,208 | 4,632,800 |
| 2024/04/22 | 6,045 | 6,175 | 6,029 | 6,116 | 5,466,900 |
| 2024/04/19 | 6,254 | 6,269 | 6,015 | 6,129 | 9,262,200 |
| 2024/04/18 | 6,300 | 6,414 | 6,288 | 6,399 | 4,211,100 |
| 2024/04/17 | 6,358 | 6,483 | 6,326 | 6,362 | 4,979,100 |
| 2024/04/16 | 6,410 | 6,434 | 6,297 | 6,320 | 5,612,700 |
| 2024/04/15 | 6,453 | 6,564 | 6,432 | 6,543 | 3,598,900 |
| 2024/04/12 | 6,640 | 6,640 | 6,520 | 6,532 | 5,793,800 |
| 2024/04/11 | 6,459 | 6,555 | 6,423 | 6,540 | 4,635,600 |
| 2024/04/10 | 6,495 | 6,578 | 6,435 | 6,519 | 7,127,700 |
| 2024/04/09 | 6,301 | 6,467 | 6,297 | 6,467 | 9,376,700 |
| 2024/04/08 | 6,230 | 6,264 | 6,167 | 6,192 | 5,355,700 |
| 2024/04/05 | 6,240 | 6,270 | 6,140 | 6,168 | 6,016,500 |
| 2024/04/04 | 6,450 | 6,489 | 6,366 | 6,366 | 6,896,300 |
| 2024/04/03 | 6,300 | 6,383 | 6,232 | 6,294 | 7,831,200 |
| 2024/04/02 | 6,400 | 6,452 | 6,360 | 6,367 | 6,510,400 |
| 2024/04/01 | 6,601 | 6,616 | 6,352 | 6,352 | 7,067,800 |
| 2024/03/29 | 6,600 | 6,623 | 6,503 | 6,584 | 8,979,700 |
| 2024/03/28 | 6,687 | 6,725 | 6,597 | 6,606 | 8,861,600 |
| 2024/03/27 | 6,822 | 6,857 | 6,771 | 6,819 | 6,236,400 |
| 2024/03/26 | 6,755 | 6,890 | 6,754 | 6,848 | 5,653,100 |
| 2024/03/25 | 6,884 | 6,890 | 6,750 | 6,750 | 4,606,600 |
| 2024/03/22 | 6,875 | 6,904 | 6,791 | 6,874 | 6,719,600 |
| 2024/03/21 | 6,845 | 6,926 | 6,803 | 6,868 | 8,183,400 |
| 2024/03/19 | 6,655 | 6,694 | 6,541 | 6,694 | 6,104,000 |
| 2024/03/18 | 6,500 | 6,644 | 6,462 | 6,639 | 5,634,100 |
| 2024/03/15 | 6,399 | 6,482 | 6,380 | 6,469 | 6,441,200 |
| 2024/03/14 | 6,456 | 6,474 | 6,344 | 6,440 | 5,120,000 |
| 2024/03/13 | 6,543 | 6,567 | 6,422 | 6,514 | 6,256,600 |
| 2024/03/12 | 6,261 | 6,456 | 6,239 | 6,443 | 6,877,800 |
| 2024/03/11 | 6,400 | 6,426 | 6,291 | 6,384 | 6,833,100 |
| 2024/03/08 | 6,500 | 6,657 | 6,491 | 6,572 | 10,671,600 |
| 2024/03/07 | 6,657 | 6,702 | 6,455 | 6,457 | 5,827,800 |
| 2024/03/06 | 6,540 | 6,633 | 6,488 | 6,585 | 5,974,500 |
| 2024/03/05 | 6,623 | 6,664 | 6,556 | 6,588 | 6,904,300 |
| 2024/03/04 | 6,736 | 6,752 | 6,647 | 6,673 | 6,813,100 |
| 2024/03/01 | 6,430 | 6,605 | 6,405 | 6,584 | 6,145,100 |
| 2024/02/29 | 6,345 | 6,414 | 6,302 | 6,387 | 6,843,100 |
| 2024/02/28 | 6,380 | 6,428 | 6,350 | 6,356 | 6,559,800 |
| 2024/02/27 | 6,434 | 6,484 | 6,401 | 6,424 | 4,968,300 |
| 2024/02/26 | 6,434 | 6,492 | 6,388 | 6,416 | 7,170,600 |
| 2024/02/22 | 6,275 | 6,331 | 6,226 | 6,309 | 7,934,400 |
| 2024/02/21 | 6,050 | 6,148 | 6,030 | 6,105 | 4,876,800 |
| 2024/02/20 | 6,130 | 6,185 | 6,085 | 6,126 | 5,223,700 |
| 2024/02/19 | 6,241 | 6,305 | 6,125 | 6,178 | 4,856,500 |
| 2024/02/16 | 6,280 | 6,324 | 6,133 | 6,199 | 8,783,000 |
| 2024/02/15 | 6,089 | 6,225 | 6,071 | 6,138 | 8,118,800 |
| 2024/02/14 | 5,990 | 6,010 | 5,922 | 5,948 | 5,997,200 |
| 2024/02/13 | 5,946 | 6,043 | 5,912 | 5,990 | 8,853,600 |
| 2024/02/09 | 5,941 | 5,976 | 5,883 | 5,903 | 6,633,200 |
| 2024/02/08 | 5,828 | 5,922 | 5,787 | 5,909 | 6,958,900 |
| 2024/02/07 | 5,761 | 5,828 | 5,724 | 5,828 | 4,760,700 |
| 2024/02/06 | 5,828 | 5,839 | 5,784 | 5,796 | 7,756,900 |
| 2024/02/05 | 6,020 | 6,020 | 5,877 | 5,880 | 5,607,500 |
| 2024/02/02 | 5,905 | 6,024 | 5,867 | 5,940 | 8,561,000 |
| 2024/02/01 | 5,832 | 5,896 | 5,790 | 5,810 | 5,626,900 |
| 2024/01/31 | 5,808 | 5,875 | 5,752 | 5,875 | 7,873,600 |
| 2024/01/30 | 5,737 | 5,846 | 5,676 | 5,822 | 7,690,200 |
| 2024/01/29 | 5,540 | 5,753 | 5,500 | 5,651 | 10,769,400 |
| 2024/01/26 | 5,810 | 5,818 | 5,706 | 5,740 | 7,753,100 |
| 2024/01/25 | 5,800 | 5,875 | 5,791 | 5,867 | 4,955,900 |
| 2024/01/24 | 5,869 | 5,895 | 5,813 | 5,857 | 5,497,200 |
| 2024/01/23 | 5,863 | 5,913 | 5,808 | 5,847 | 7,132,300 |
| 2024/01/22 | 5,850 | 5,881 | 5,814 | 5,872 | 8,778,600 |
| 2024/01/19 | 5,690 | 5,799 | 5,688 | 5,767 | 10,139,000 |
| 2024/01/18 | 5,643 | 5,734 | 5,636 | 5,676 | 7,168,700 |
| 2024/01/17 | 5,797 | 5,886 | 5,700 | 5,700 | 12,064,300 |
| 2024/01/16 | 5,949 | 5,977 | 5,872 | 5,895 | 6,098,300 |
| 2024/01/15 | 5,770 | 5,967 | 5,768 | 5,945 | 10,027,200 |
| 2024/01/12 | 5,730 | 5,757 | 5,633 | 5,741 | 10,246,300 |
| 2024/01/11 | 5,598 | 5,630 | 5,515 | 5,606 | 10,128,100 |
| 2024/01/10 | 5,463 | 5,593 | 5,378 | 5,552 | 13,042,800 |
| 2024/01/09 | 5,660 | 5,692 | 5,552 | 5,552 | 11,296,100 |
| 2024/01/05 | 5,500 | 5,655 | 5,500 | 5,637 | 8,610,500 |
| 2024/01/04 | 5,640 | 5,779 | 5,608 | 5,725 | 8,867,500 |