日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1985/12/28 890 909 887 909 322,000
1985/12/27 895 902 895 895 252,000
1985/12/26 898 915 885 905 1,628,000
1985/12/25 879 908 873 900 329,000
1985/12/24 879 879 865 875 286,000
1985/12/23 870 879 865 879 494,000
1985/12/21 870 895 867 877 227,000
1985/12/20 868 870 862 870 697,000
1985/12/19 880 899 861 868 768,000
1985/12/18 890 890 880 880 410,000
1985/12/17 899 903 890 891 731,000
1985/12/16 889 910 889 899 666,000
1985/12/13 918 918 891 899 1,211,000
1985/12/12 937 937 895 910 1,033,000
1985/12/11 925 938 910 930 2,274,000
1985/12/10 920 926 905 926 880,000
1985/12/09 923 928 895 924 530,000
1985/12/07 913 928 908 928 679,000
1985/12/06 938 943 920 933 4,708,000
1985/12/05 908 941 903 938 8,074,000
1985/12/04 900 908 883 898 4,586,000
1985/12/03 862 900 855 893 7,982,000
1985/12/02 837 852 833 852 1,980,000
1985/11/30 831 841 831 837 1,093,000
1985/11/29 825 825 815 823 307,000
1985/11/28 830 839 811 815 1,497,000
1985/11/27 800 830 785 816 604,000
1985/11/26 783 810 781 810 383,000
1985/11/25 809 810 780 788 529,000
1985/11/22 820 828 809 809 901,000
1985/11/21 822 837 822 828 1,901,000
1985/11/20 795 829 791 820 2,398,000
1985/11/19 809 809 785 795 814,000
1985/11/18 765 805 765 805 639,000
1985/11/16 765 775 765 767 75,000
1985/11/15 748 775 747 775 296,000
1985/11/14 750 765 747 758 348,000
1985/11/13 760 765 756 760 354,000
1985/11/12 776 780 761 769 465,000
1985/11/11 770 789 770 784 392,000
1985/11/08 800 810 798 798 262,000
1985/11/07 814 814 797 800 487,000
1985/11/06 790 819 786 819 909,000
1985/11/05 782 792 782 792 230,000
1985/11/02 795 800 792 792 164,000
1985/11/01 802 805 792 797 351,000
1985/10/31 819 820 805 812 458,000
1985/10/30 808 830 805 811 882,000
1985/10/29 829 847 816 828 3,862,000
1985/10/28 800 830 790 815 4,092,000
1985/10/26 752 780 750 780 513,000
1985/10/25 791 791 761 761 1,523,000
1985/10/24 755 787 746 781 2,020,000
1985/10/23 744 753 735 745 1,422,000
1985/10/22 740 744 726 726 666,000
1985/10/21 739 743 728 743 271,000
1985/10/19 730 744 722 740 377,000
1985/10/18 730 735 710 710 297,000
1985/10/17 740 748 717 720 852,000
1985/10/16 710 740 710 740 1,003,000
1985/10/15 728 728 703 710 546,000
1985/10/14 730 739 708 720 611,000
1985/10/11 745 745 726 728 746,000
1985/10/09 711 755 711 755 669,000
1985/10/08 702 720 702 710 525,000
1985/10/07 695 710 691 710 365,000
1985/10/05 695 695 690 690 107,000
1985/10/04 691 703 691 695 303,000
1985/10/03 695 715 690 700 261,000
1985/10/02 690 695 686 695 147,000
1985/10/01 675 704 671 690 429,000
1985/09/30 668 675 665 666 217,000
1985/09/28 661 675 660 666 101,000
1985/09/27 660 675 660 660 347,000
1985/09/26 681 691 661 670 391,000
1985/09/25 715 715 690 690 443,000
1985/09/24 730 748 712 712 347,000
1985/09/21 745 752 732 737 686,000
1985/09/20 700 789 699 752 4,695,000
1985/09/19 705 710 697 698 542,000
1985/09/18 715 715 700 705 260,000
1985/09/17 712 717 711 715 329,000
1985/09/13 720 720 710 712 230,000
1985/09/12 727 736 710 725 806,000
1985/09/11 715 734 712 730 1,486,000
1985/09/10 690 715 690 715 653,000
1985/09/09 665 698 665 681 207,000
1985/09/07 670 670 663 670 110,000
1985/09/06 668 670 660 666 154,000
1985/09/05 660 670 658 670 120,000
1985/09/04 660 665 660 660 121,000
1985/09/03 675 675 663 663 188,000
1985/09/02 667 675 661 675 145,000
1985/08/31 659 660 653 660 179,000
1985/08/30 660 666 653 659 135,000
1985/08/29 670 672 652 652 432,000
1985/08/28 675 675 670 670 208,000
1985/08/27 670 678 670 675 202,000
1985/08/26 675 678 675 675 348,000
1985/08/24 677 680 675 675 124,000
1985/08/23 682 682 674 675 352,000
1985/08/22 692 692 685 685 52,000
1985/08/21 689 692 684 692 50,000
1985/08/20 690 695 685 692 169,000
1985/08/19 695 698 690 691 84,000
1985/08/17 691 695 690 690 58,000
1985/08/16 690 698 690 695 209,000
1985/08/15 691 693 684 686 203,000
1985/08/14 690 700 681 693 219,000
1985/08/13 698 698 680 690 133,000
1985/08/12 690 697 690 690 282,000
1985/08/09 701 703 695 696 169,000
1985/08/08 700 706 695 700 345,000
1985/08/07 688 702 684 695 816,000
1985/08/06 675 705 670 705 648,000
1985/08/05 679 680 675 680 173,000
1985/08/03 681 685 671 680 207,000
1985/08/02 651 697 651 691 708,000
1985/08/01 616 648 616 648 704,000
1985/07/31 601 620 601 606 588,000
1985/07/30 620 624 609 610 251,000
1985/07/29 625 630 623 625 169,000
1985/07/27 622 630 622 623 115,000
1985/07/26 617 622 617 620 417,000
1985/07/25 620 627 615 620 385,000
1985/07/24 618 628 615 619 312,000
1985/07/23 615 618 608 615 866,000
1985/07/22 608 633 605 606 707,000
1985/07/20 605 619 601 605 572,000
1985/07/19 655 655 630 635 884,000
1985/07/18 670 672 655 655 1,271,000
1985/07/17 651 674 651 666 1,184,000
1985/07/16 652 659 648 655 704,000
1985/07/15 665 665 650 660 426,000
1985/07/12 695 699 671 680 568,000
1985/07/11 720 720 696 705 522,000
1985/07/10 741 743 727 727 215,000
1985/07/09 750 750 741 743 403,000
1985/07/08 761 761 752 759 224,000
1985/07/06 761 769 759 765 271,000
1985/07/05 780 787 760 761 382,000
1985/07/04 792 795 785 790 505,000
1985/07/03 791 795 790 795 159,000
1985/07/02 785 802 785 791 184,000
1985/07/01 802 805 796 805 210,000
1985/06/29 801 805 796 802 176,000
1985/06/28 791 802 785 802 190,000
1985/06/27 800 801 791 795 301,000
1985/06/26 815 815 804 806 330,000
1985/06/25 803 818 793 818 306,000
1985/06/24 780 820 766 803 620,000
1985/06/22 744 755 740 750 330,000
1985/06/21 722 740 720 740 622,000
1985/06/20 751 751 730 732 442,000
1985/06/19 770 773 750 758 527,000
1985/06/18 795 795 780 780 327,000
1985/06/17 795 800 792 798 156,000
1985/06/15 802 803 791 795 232,000
1985/06/14 810 810 798 804 711,000
1985/06/13 815 825 810 810 379,000
1985/06/12 810 820 810 815 500,000
1985/06/11 801 813 800 802 846,000
1985/06/10 801 819 800 801 289,000
1985/06/07 811 814 810 810 472,000
1985/06/06 870 870 843 849 245,000
1985/06/05 845 870 840 865 220,000
1985/06/04 809 840 800 835 211,000
1985/06/03 851 855 800 818 326,000
1985/06/01 870 870 850 852 208,000
1985/05/31 900 900 883 890 255,000
1985/05/30 935 935 910 920 276,000
1985/05/29 950 950 940 949 297,000
1985/05/28 946 950 940 949 104,000
1985/05/27 953 955 945 945 80,000
1985/05/25 940 954 940 953 46,000
1985/05/24 940 940 930 940 484,000
1985/05/23 955 960 940 940 619,000
1985/05/22 973 973 965 965 281,000
1985/05/21 981 981 973 975 492,000
1985/05/20 966 976 966 972 243,000
1985/05/18 980 982 975 976 304,000
1985/05/17 969 990 966 989 443,000
1985/05/16 980 989 970 970 598,000
1985/05/15 1,010 1,020 991 1,000 743,000
1985/05/14 1,010 1,020 1,010 1,010 1,050,000
1985/05/13 1,020 1,020 1,000 1,010 525,000
1985/05/10 1,010 1,020 1,010 1,020 261,000
1985/05/09 1,020 1,030 1,010 1,010 256,000
1985/05/08 1,020 1,030 1,010 1,010 220,000
1985/05/07 1,010 1,030 1,010 1,020 446,000
1985/05/04 1,020 1,030 1,010 1,020 157,000
1985/05/02 1,020 1,030 1,010 1,010 500,000
1985/05/01 1,010 1,030 1,010 1,030 371,000
1985/04/30 1,010 1,020 1,010 1,010 158,000
1985/04/27 1,020 1,030 1,010 1,020 154,000
1985/04/26 1,030 1,040 1,020 1,020 285,000
1985/04/25 1,020 1,040 1,010 1,010 218,000
1985/04/24 996 1,030 996 1,020 318,000
1985/04/23 1,020 1,020 1,000 1,000 307,000
1985/04/22 1,020 1,020 1,000 1,020 230,000
1985/04/20 1,000 1,010 1,000 1,000 51,000
1985/04/19 990 1,010 988 994 276,000
1985/04/18 1,000 1,010 980 990 390,000
1985/04/17 1,010 1,020 1,000 1,000 488,000
1985/04/16 1,050 1,050 1,000 1,040 1,089,000
1985/04/15 1,060 1,060 1,050 1,050 136,000
1985/04/12 1,070 1,070 1,050 1,050 378,000
1985/04/11 1,070 1,080 1,060 1,070 380,000
1985/04/10 1,090 1,090 1,070 1,070 844,000
1985/04/09 1,090 1,100 1,080 1,100 433,000
1985/04/08 1,070 1,090 1,070 1,090 227,000
1985/04/06 1,050 1,070 1,050 1,070 177,000
1985/04/05 1,060 1,080 1,060 1,060 568,000
1985/04/04 1,060 1,080 1,060 1,070 535,000
1985/04/03 1,070 1,080 1,060 1,060 429,000
1985/04/02 1,070 1,090 1,070 1,080 422,000
1985/04/01 1,060 1,090 1,060 1,080 335,000
1985/03/30 1,080 1,090 1,070 1,070 315,000
1985/03/29 1,100 1,100 1,080 1,090 276,000
1985/03/28 1,110 1,120 1,100 1,100 494,000
1985/03/27 1,120 1,120 1,100 1,120 619,000
1985/03/26 1,120 1,130 1,100 1,100 355,000
1985/03/25 1,140 1,150 1,140 1,140 143,000
1985/03/23 1,130 1,140 1,130 1,140 114,000
1985/03/22 1,130 1,140 1,120 1,130 315,000
1985/03/20 1,150 1,160 1,130 1,140 404,000
1985/03/19 1,120 1,140 1,120 1,140 639,000
1985/03/18 1,140 1,140 1,110 1,120 241,000
1985/03/16 1,160 1,160 1,130 1,140 444,000
1985/03/15 1,110 1,160 1,100 1,130 338,000
1985/03/14 1,100 1,110 1,090 1,100 421,000
1985/03/13 1,110 1,130 1,100 1,100 227,000
1985/03/12 1,090 1,100 1,090 1,100 84,000
1985/03/11 1,090 1,100 1,090 1,090 232,000
1985/03/08 1,090 1,100 1,090 1,090 270,000
1985/03/07 1,100 1,100 1,090 1,090 342,000
1985/03/06 1,140 1,140 1,100 1,130 332,000
1985/03/05 1,140 1,140 1,120 1,130 559,000
1985/03/04 1,090 1,140 1,090 1,140 366,000
1985/03/02 1,080 1,090 1,080 1,090 379,000
1985/03/01 1,080 1,090 1,070 1,080 535,000
1985/02/28 1,090 1,100 1,080 1,080 423,000
1985/02/27 1,090 1,090 1,070 1,070 157,000
1985/02/26 1,090 1,100 1,070 1,070 409,000
1985/02/25 1,090 1,100 1,090 1,090 189,000
1985/02/23 1,100 1,130 1,090 1,100 143,000
1985/02/22 1,100 1,100 1,090 1,100 217,000
1985/02/21 1,130 1,130 1,110 1,120 151,000
1985/02/20 1,120 1,140 1,120 1,130 212,000
1985/02/19 1,130 1,140 1,120 1,120 159,000
1985/02/18 1,160 1,160 1,140 1,150 144,000
1985/02/16 1,160 1,170 1,150 1,160 290,000
1985/02/15 1,170 1,170 1,150 1,160 500,000
1985/02/14 1,150 1,160 1,150 1,160 634,000
1985/02/13 1,120 1,140 1,120 1,140 255,000
1985/02/12 1,120 1,140 1,110 1,140 204,000
1985/02/08 1,110 1,140 1,110 1,140 407,000
1985/02/07 1,120 1,130 1,110 1,110 347,000
1985/02/06 1,110 1,130 1,110 1,110 287,000
1985/02/05 1,110 1,140 1,110 1,120 354,000
1985/02/04 1,150 1,160 1,120 1,150 525,000
1985/02/02 1,180 1,180 1,160 1,170 430,000
1985/02/01 1,170 1,190 1,160 1,180 2,321,000
1985/01/31 1,120 1,150 1,110 1,130 1,248,000
1985/01/30 1,090 1,100 1,080 1,100 225,000
1985/01/29 1,120 1,130 1,080 1,110 302,000
1985/01/28 1,120 1,120 1,100 1,120 183,000
1985/01/26 1,110 1,120 1,090 1,100 172,000
1985/01/25 1,130 1,140 1,100 1,110 550,000
1985/01/24 1,090 1,140 1,080 1,140 1,008,000
1985/01/23 1,110 1,110 1,070 1,070 545,000
1985/01/22 1,090 1,110 1,090 1,110 968,000
1985/01/21 1,060 1,070 1,050 1,070 184,000
1985/01/19 1,070 1,090 1,060 1,080 527,000
1985/01/18 1,020 1,030 1,010 1,010 660,000
1985/01/17 1,030 1,040 1,020 1,030 431,000
1985/01/16 1,030 1,030 1,020 1,030 672,000
1985/01/14 1,030 1,030 1,020 1,030 247,000
1985/01/11 1,030 1,050 1,020 1,030 924,000
1985/01/10 1,030 1,030 1,020 1,020 645,000
1985/01/09 1,030 1,030 1,020 1,020 267,000
1985/01/08 1,030 1,030 1,020 1,020 212,000
1985/01/07 1,030 1,030 1,010 1,020 266,000
1985/01/05 1,020 1,030 1,020 1,030 223,000
1985/01/04 1,030 1,030 1,020 1,020 123,000

このページの先頭へ