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 |
|---|---|---|---|---|---|
| 2024/04/19 | 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 |
| 2023/12/29 | 5,875 | 5,917 | 5,835 | 5,917 | 5,402,900 |
| 2023/12/28 | 5,811 | 5,935 | 5,808 | 5,915 | 3,942,700 |
| 2023/12/27 | 5,824 | 5,837 | 5,771 | 5,812 | 4,551,400 |
| 2023/12/26 | 5,730 | 5,790 | 5,728 | 5,767 | 2,873,300 |
| 2023/12/25 | 5,864 | 5,872 | 5,736 | 5,750 | 3,080,900 |
| 2023/12/22 | 5,680 | 5,798 | 5,680 | 5,781 | 7,449,600 |
| 2023/12/21 | 5,585 | 5,660 | 5,575 | 5,615 | 5,338,600 |
| 2023/12/20 | 5,473 | 5,698 | 5,473 | 5,640 | 8,898,600 |
| 2023/12/19 | 5,469 | 5,470 | 5,380 | 5,419 | 6,087,300 |
| 2023/12/18 | 5,528 | 5,530 | 5,422 | 5,465 | 6,212,600 |
| 2023/12/15 | 5,432 | 5,565 | 5,391 | 5,459 | 12,539,100 |
| 2023/12/14 | 5,129 | 5,195 | 5,101 | 5,174 | 7,314,200 |
| 2023/12/13 | 5,000 | 5,026 | 4,973 | 5,000 | 3,089,000 |
| 2023/12/12 | 4,995 | 5,008 | 4,942 | 4,976 | 3,314,200 |
| 2023/12/11 | 4,990 | 4,997 | 4,914 | 4,925 | 4,035,000 |
| 2023/12/08 | 4,943 | 4,958 | 4,875 | 4,895 | 8,218,200 |
| 2023/12/07 | 5,141 | 5,144 | 5,015 | 5,026 | 5,159,900 |
| 2023/12/06 | 5,090 | 5,212 | 5,083 | 5,201 | 5,280,400 |
| 2023/12/05 | 5,108 | 5,134 | 5,010 | 5,042 | 7,554,500 |
| 2023/12/04 | 5,206 | 5,215 | 5,165 | 5,170 | 5,680,800 |
| 2023/12/01 | 5,200 | 5,234 | 5,174 | 5,199 | 3,812,300 |
| 2023/11/30 | 5,159 | 5,217 | 5,158 | 5,212 | 5,896,700 |
| 2023/11/29 | 5,142 | 5,192 | 5,124 | 5,170 | 3,942,100 |
| 2023/11/28 | 5,224 | 5,244 | 5,184 | 5,205 | 4,051,500 |
| 2023/11/27 | 5,233 | 5,248 | 5,185 | 5,225 | 3,795,300 |
| 2023/11/24 | 5,230 | 5,289 | 5,212 | 5,224 | 4,270,200 |
| 2023/11/22 | 5,152 | 5,222 | 5,148 | 5,191 | 3,097,800 |
| 2023/11/21 | 5,199 | 5,214 | 5,157 | 5,175 | 4,332,000 |
| 2023/11/20 | 5,233 | 5,252 | 5,160 | 5,160 | 5,110,100 |
| 2023/11/17 | 5,193 | 5,259 | 5,146 | 5,248 | 7,378,200 |
| 2023/11/16 | 5,020 | 5,142 | 5,015 | 5,142 | 8,058,800 |
| 2023/11/15 | 4,928 | 4,996 | 4,922 | 4,996 | 7,551,900 |
| 2023/11/14 | 4,885 | 4,885 | 4,789 | 4,826 | 3,478,500 |
| 2023/11/13 | 4,880 | 4,885 | 4,787 | 4,817 | 3,089,300 |
| 2023/11/10 | 4,780 | 4,846 | 4,773 | 4,845 | 4,613,400 |
| 2023/11/09 | 4,846 | 4,849 | 4,788 | 4,815 | 3,586,000 |
| 2023/11/08 | 4,851 | 4,854 | 4,764 | 4,778 | 5,929,200 |
| 2023/11/07 | 4,785 | 4,866 | 4,782 | 4,851 | 5,097,500 |
| 2023/11/06 | 4,876 | 4,892 | 4,776 | 4,838 | 9,111,900 |
| 2023/11/02 | 4,727 | 4,810 | 4,695 | 4,806 | 11,307,700 |
| 2023/11/01 | 4,596 | 4,641 | 4,566 | 4,616 | 7,288,400 |
| 2023/10/31 | 4,479 | 4,501 | 4,416 | 4,468 | 7,128,600 |
| 2023/10/30 | 4,257 | 4,518 | 4,254 | 4,491 | 23,838,900 |
| 2023/10/27 | 4,248 | 4,351 | 4,248 | 4,302 | 6,207,600 |
| 2023/10/26 | 4,272 | 4,279 | 4,198 | 4,215 | 5,952,900 |
| 2023/10/25 | 4,320 | 4,368 | 4,301 | 4,313 | 4,030,900 |
| 2023/10/24 | 4,301 | 4,302 | 4,214 | 4,266 | 6,756,700 |
| 2023/10/23 | 4,290 | 4,290 | 4,253 | 4,255 | 4,523,000 |
| 2023/10/20 | 4,333 | 4,338 | 4,285 | 4,297 | 4,718,200 |
| 2023/10/19 | 4,368 | 4,399 | 4,360 | 4,366 | 4,019,700 |
| 2023/10/18 | 4,425 | 4,449 | 4,418 | 4,423 | 3,187,900 |
| 2023/10/17 | 4,447 | 4,498 | 4,419 | 4,438 | 3,833,200 |
| 2023/10/16 | 4,418 | 4,446 | 4,388 | 4,398 | 5,462,500 |
| 2023/10/13 | 4,503 | 4,516 | 4,471 | 4,488 | 5,019,700 |
| 2023/10/12 | 4,388 | 4,508 | 4,380 | 4,508 | 6,839,300 |
| 2023/10/11 | 4,372 | 4,383 | 4,349 | 4,367 | 5,372,400 |
| 2023/10/10 | 4,349 | 4,382 | 4,319 | 4,368 | 4,957,500 |
| 2023/10/06 | 4,287 | 4,323 | 4,276 | 4,279 | 5,724,400 |
| 2023/10/05 | 4,220 | 4,288 | 4,204 | 4,288 | 6,965,700 |
| 2023/10/04 | 4,200 | 4,244 | 4,190 | 4,217 | 7,150,700 |
| 2023/10/03 | 4,350 | 4,352 | 4,304 | 4,309 | 5,815,100 |
| 2023/10/02 | 4,366 | 4,419 | 4,343 | 4,362 | 6,423,300 |
| 2023/09/29 | 4,351 | 4,360 | 4,298 | 4,343 | 8,599,600 |
| 2023/09/28 | 4,422 | 4,429 | 4,290 | 4,319 | 9,376,700 |
| 2023/09/27 | 4,471 | 4,502 | 4,436 | 4,471 | 8,189,300 |
| 2023/09/26 | 4,555 | 4,555 | 4,494 | 4,512 | 4,645,300 |
| 2023/09/25 | 4,558 | 4,560 | 4,498 | 4,523 | 4,383,300 |
| 2023/09/22 | 4,510 | 4,570 | 4,504 | 4,537 | 5,664,500 |
| 2023/09/21 | 4,550 | 4,576 | 4,543 | 4,560 | 5,531,800 |
| 2023/09/20 | 4,638 | 4,638 | 4,569 | 4,574 | 5,852,000 |
| 2023/09/19 | 4,693 | 4,701 | 4,613 | 4,647 | 6,101,200 |
| 2023/09/15 | 4,693 | 4,713 | 4,674 | 4,706 | 6,997,900 |
| 2023/09/14 | 4,610 | 4,658 | 4,608 | 4,639 | 5,016,300 |
| 2023/09/13 | 4,620 | 4,632 | 4,573 | 4,583 | 4,097,700 |
| 2023/09/12 | 4,617 | 4,656 | 4,597 | 4,643 | 4,174,000 |
| 2023/09/11 | 4,599 | 4,626 | 4,572 | 4,578 | 5,454,000 |
| 2023/09/08 | 4,693 | 4,724 | 4,615 | 4,618 | 9,005,600 |
| 2023/09/07 | 4,736 | 4,744 | 4,695 | 4,698 | 5,291,800 |
| 2023/09/06 | 4,783 | 4,802 | 4,746 | 4,764 | 5,058,200 |
| 2023/09/05 | 4,750 | 4,779 | 4,691 | 4,777 | 6,876,100 |
| 2023/09/04 | 4,665 | 4,671 | 4,620 | 4,671 | 3,197,900 |
| 2023/09/01 | 4,632 | 4,681 | 4,619 | 4,645 | 4,238,600 |
| 2023/08/31 | 4,580 | 4,679 | 4,568 | 4,659 | 6,713,100 |
| 2023/08/30 | 4,564 | 4,603 | 4,560 | 4,582 | 5,369,800 |
| 2023/08/29 | 4,548 | 4,551 | 4,516 | 4,526 | 4,184,600 |
| 2023/08/28 | 4,510 | 4,557 | 4,497 | 4,534 | 4,626,900 |
| 2023/08/25 | 4,503 | 4,507 | 4,482 | 4,486 | 7,240,400 |
| 2023/08/24 | 4,589 | 4,602 | 4,549 | 4,572 | 4,404,300 |
| 2023/08/23 | 4,533 | 4,554 | 4,512 | 4,550 | 3,334,800 |
| 2023/08/22 | 4,552 | 4,566 | 4,525 | 4,563 | 3,194,100 |
| 2023/08/21 | 4,511 | 4,533 | 4,483 | 4,507 | 3,734,900 |
| 2023/08/18 | 4,534 | 4,546 | 4,503 | 4,528 | 4,514,300 |
| 2023/08/17 | 4,528 | 4,599 | 4,522 | 4,594 | 5,269,800 |
| 2023/08/16 | 4,540 | 4,558 | 4,511 | 4,528 | 4,584,600 |
| 2023/08/15 | 4,600 | 4,610 | 4,553 | 4,559 | 3,650,800 |
| 2023/08/14 | 4,629 | 4,629 | 4,532 | 4,547 | 3,913,500 |
| 2023/08/10 | 4,530 | 4,625 | 4,520 | 4,602 | 5,195,300 |
| 2023/08/09 | 4,510 | 4,574 | 4,510 | 4,555 | 6,700,200 |
| 2023/08/08 | 4,550 | 4,574 | 4,509 | 4,509 | 10,642,500 |
| 2023/08/07 | 4,540 | 4,596 | 4,523 | 4,593 | 3,946,700 |
| 2023/08/04 | 4,551 | 4,602 | 4,534 | 4,585 | 4,970,800 |
| 2023/08/03 | 4,510 | 4,616 | 4,503 | 4,595 | 7,230,600 |
| 2023/08/02 | 4,632 | 4,633 | 4,553 | 4,555 | 8,461,700 |
| 2023/08/01 | 4,719 | 4,720 | 4,655 | 4,675 | 6,678,200 |
| 2023/07/31 | 4,664 | 4,716 | 4,606 | 4,679 | 8,406,600 |
| 2023/07/28 | 4,536 | 4,586 | 4,477 | 4,565 | 11,604,700 |
| 2023/07/27 | 4,550 | 4,622 | 4,537 | 4,606 | 5,144,800 |
| 2023/07/26 | 4,616 | 4,618 | 4,551 | 4,597 | 4,008,400 |
| 2023/07/25 | 4,557 | 4,577 | 4,536 | 4,563 | 5,370,900 |
| 2023/07/24 | 4,592 | 4,609 | 4,548 | 4,577 | 5,055,100 |
| 2023/07/21 | 4,525 | 4,582 | 4,512 | 4,522 | 6,599,300 |
| 2023/07/20 | 4,690 | 4,715 | 4,614 | 4,619 | 4,634,000 |
| 2023/07/19 | 4,720 | 4,749 | 4,685 | 4,724 | 3,911,900 |
| 2023/07/18 | 4,680 | 4,716 | 4,651 | 4,683 | 4,478,800 |
| 2023/07/14 | 4,671 | 4,723 | 4,621 | 4,662 | 6,668,400 |
| 2023/07/13 | 4,582 | 4,713 | 4,555 | 4,665 | 6,593,300 |
| 2023/07/12 | 4,550 | 4,576 | 4,492 | 4,512 | 4,866,300 |
| 2023/07/11 | 4,617 | 4,632 | 4,560 | 4,584 | 4,554,500 |
| 2023/07/10 | 4,597 | 4,627 | 4,541 | 4,591 | 6,735,000 |
| 2023/07/07 | 4,612 | 4,658 | 4,591 | 4,597 | 7,832,000 |
| 2023/07/06 | 4,750 | 4,765 | 4,683 | 4,695 | 7,303,300 |
| 2023/07/05 | 4,838 | 4,883 | 4,819 | 4,827 | 5,611,600 |
| 2023/07/04 | 4,896 | 4,953 | 4,867 | 4,878 | 5,643,000 |
| 2023/07/03 | 4,838 | 4,964 | 4,830 | 4,964 | 6,788,700 |
| 2023/06/30 | 4,746 | 4,779 | 4,717 | 4,768 | 5,887,000 |
| 2023/06/29 | 4,843 | 4,854 | 4,773 | 4,787 | 6,348,400 |
| 2023/06/28 | 4,694 | 4,779 | 4,678 | 4,779 | 6,865,700 |