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
1994/12/30 1,990 2,010 1,980 1,980 264,000
1994/12/29 1,960 2,000 1,960 1,990 717,000
1994/12/28 1,960 1,990 1,960 1,960 614,000
1994/12/27 1,950 1,960 1,950 1,950 414,000
1994/12/26 1,930 1,950 1,920 1,950 425,000
1994/12/22 1,920 1,930 1,910 1,920 434,000
1994/12/21 1,930 1,940 1,900 1,910 485,000
1994/12/20 1,910 1,930 1,910 1,930 377,000
1994/12/19 1,910 1,930 1,910 1,910 185,000
1994/12/16 1,910 1,910 1,900 1,910 363,000
1994/12/15 1,920 1,930 1,910 1,910 395,000
1994/12/14 1,910 1,920 1,900 1,910 265,000
1994/12/13 1,910 1,910 1,900 1,900 327,000
1994/12/12 1,910 1,920 1,910 1,910 416,000
1994/12/09 1,950 1,950 1,900 1,910 1,438,000
1994/12/08 1,940 1,950 1,930 1,950 188,000
1994/12/07 1,930 1,950 1,930 1,930 168,000
1994/12/06 1,950 1,960 1,940 1,940 347,000
1994/12/05 1,940 1,950 1,940 1,940 381,000
1994/12/02 1,920 1,940 1,920 1,930 358,000
1994/12/01 1,930 1,930 1,920 1,920 425,000
1994/11/30 1,920 1,940 1,920 1,940 453,000
1994/11/29 1,920 1,920 1,910 1,920 261,000
1994/11/28 1,930 1,940 1,920 1,920 318,000
1994/11/25 1,920 1,930 1,910 1,910 255,000
1994/11/24 1,910 1,910 1,890 1,900 547,000
1994/11/22 1,900 1,920 1,900 1,910 552,000
1994/11/21 1,930 1,930 1,920 1,920 202,000
1994/11/18 1,920 1,930 1,910 1,920 307,000
1994/11/17 1,940 1,940 1,920 1,930 921,000
1994/11/16 1,920 1,950 1,910 1,940 570,000
1994/11/15 1,900 1,920 1,900 1,900 537,000
1994/11/14 1,920 1,920 1,890 1,890 904,000
1994/11/11 1,960 1,960 1,920 1,940 1,137,000
1994/11/10 2,010 2,010 1,960 1,960 913,000
1994/11/09 2,010 2,020 1,990 2,010 400,000
1994/11/08 2,020 2,030 2,010 2,010 353,000
1994/11/07 2,030 2,030 2,010 2,010 400,000
1994/11/04 2,040 2,050 2,020 2,020 546,000
1994/11/02 2,060 2,060 2,050 2,050 229,000
1994/11/01 2,050 2,070 2,050 2,070 409,000
1994/10/31 2,060 2,070 2,050 2,060 188,000
1994/10/28 2,070 2,070 2,050 2,050 244,000
1994/10/27 2,060 2,070 2,060 2,060 353,000
1994/10/26 2,050 2,060 2,050 2,050 325,000
1994/10/25 2,060 2,060 2,050 2,050 300,000
1994/10/24 2,060 2,060 2,050 2,060 261,000
1994/10/21 2,050 2,050 2,040 2,050 291,000
1994/10/20 2,050 2,060 2,040 2,050 246,000
1994/10/19 2,060 2,060 2,050 2,050 153,000
1994/10/18 2,060 2,070 2,050 2,060 233,000
1994/10/17 2,060 2,070 2,060 2,060 204,000
1994/10/14 2,050 2,060 2,040 2,060 966,000
1994/10/13 2,070 2,080 2,050 2,050 619,000
1994/10/12 2,080 2,090 2,070 2,090 572,000
1994/10/11 2,080 2,090 2,070 2,080 236,000
1994/10/07 2,060 2,080 2,060 2,080 224,000
1994/10/06 2,040 2,070 2,040 2,060 405,000
1994/10/05 2,030 2,040 2,020 2,040 298,000
1994/10/04 2,040 2,050 2,030 2,030 535,000
1994/10/03 2,040 2,040 2,020 2,030 443,000
1994/09/30 2,040 2,050 2,020 2,030 618,000
1994/09/29 2,060 2,060 2,040 2,050 372,000
1994/09/28 2,060 2,070 2,050 2,060 337,000
1994/09/27 2,070 2,080 2,050 2,070 524,000
1994/09/26 2,070 2,100 2,070 2,080 271,000
1994/09/22 2,090 2,090 2,070 2,080 408,000
1994/09/21 2,030 2,080 2,030 2,070 686,000
1994/09/20 2,020 2,040 2,020 2,030 386,000
1994/09/19 2,030 2,030 2,010 2,010 436,000
1994/09/16 2,060 2,060 2,030 2,030 365,000
1994/09/14 2,050 2,070 2,050 2,070 134,000
1994/09/13 2,040 2,080 2,020 2,060 483,000
1994/09/12 2,030 2,050 2,030 2,030 160,000
1994/09/09 2,070 2,070 2,020 2,030 1,535,000
1994/09/08 2,040 2,070 2,040 2,050 506,000
1994/09/07 2,070 2,070 2,040 2,050 416,000
1994/09/06 2,070 2,090 2,070 2,070 414,000
1994/09/05 2,080 2,090 2,070 2,070 129,000
1994/09/02 2,080 2,100 2,080 2,090 242,000
1994/09/01 2,080 2,080 2,060 2,070 233,000
1994/08/31 2,060 2,080 2,060 2,070 411,000
1994/08/30 2,050 2,060 2,050 2,050 143,000
1994/08/29 2,050 2,060 2,040 2,050 178,000
1994/08/26 2,050 2,050 2,030 2,040 304,000
1994/08/25 2,060 2,070 2,040 2,040 873,000
1994/08/24 2,070 2,070 2,050 2,060 788,000
1994/08/23 2,050 2,070 2,050 2,050 439,000
1994/08/22 2,070 2,080 2,050 2,050 282,000
1994/08/19 2,080 2,090 2,070 2,070 502,000
1994/08/18 2,110 2,120 2,100 2,110 315,000
1994/08/17 2,110 2,110 2,090 2,100 292,000
1994/08/16 2,090 2,110 2,090 2,100 470,000
1994/08/15 2,110 2,110 2,090 2,090 344,000
1994/08/12 2,140 2,140 2,110 2,120 318,000
1994/08/11 2,130 2,140 2,120 2,140 292,000
1994/08/10 2,130 2,130 2,120 2,130 845,000
1994/08/09 2,110 2,130 2,110 2,120 693,000
1994/08/08 2,090 2,110 2,090 2,090 304,000
1994/08/05 2,100 2,110 2,090 2,090 296,000
1994/08/04 2,090 2,120 2,090 2,110 640,000
1994/08/03 2,080 2,100 2,080 2,090 658,000
1994/08/02 2,070 2,090 2,070 2,080 421,000
1994/08/01 2,070 2,090 2,070 2,070 251,000
1994/07/29 2,080 2,090 2,070 2,070 476,000
1994/07/28 2,100 2,100 2,080 2,080 610,000
1994/07/27 2,110 2,110 2,090 2,090 419,000
1994/07/26 2,110 2,130 2,110 2,120 127,000
1994/07/25 2,100 2,120 2,100 2,110 236,000
1994/07/22 2,130 2,130 2,110 2,110 903,000
1994/07/21 2,130 2,140 2,120 2,130 194,000
1994/07/20 2,140 2,140 2,130 2,130 242,000
1994/07/19 2,140 2,140 2,120 2,120 324,000
1994/07/18 2,130 2,130 2,120 2,130 123,000
1994/07/15 2,140 2,150 2,110 2,140 590,000
1994/07/14 2,130 2,140 2,120 2,140 322,000
1994/07/13 2,110 2,130 2,110 2,110 276,000
1994/07/12 2,110 2,120 2,100 2,100 324,000
1994/07/11 2,100 2,120 2,100 2,120 546,000
1994/07/08 2,150 2,150 2,110 2,110 1,659,000
1994/07/07 2,160 2,160 2,150 2,150 446,000
1994/07/06 2,150 2,170 2,150 2,150 931,000
1994/07/05 2,130 2,160 2,130 2,150 332,000
1994/07/04 2,120 2,140 2,120 2,120 227,000
1994/07/01 2,110 2,140 2,100 2,120 543,000
1994/06/30 2,140 2,140 2,110 2,110 2,500,000
1994/06/29 2,160 2,170 2,140 2,150 544,000
1994/06/28 2,180 2,190 2,160 2,180 420,000
1994/06/27 2,170 2,180 2,140 2,150 938,000
1994/06/24 2,200 2,210 2,170 2,170 850,000
1994/06/23 2,220 2,240 2,200 2,220 678,000
1994/06/22 2,160 2,200 2,160 2,180 1,095,000
1994/06/21 2,260 2,260 2,230 2,240 819,000
1994/06/20 2,300 2,310 2,280 2,300 509,000
1994/06/17 2,310 2,320 2,290 2,300 1,151,000
1994/06/16 2,270 2,290 2,270 2,290 527,000
1994/06/15 2,260 2,270 2,250 2,270 586,000
1994/06/14 2,240 2,270 2,230 2,230 591,000
1994/06/13 2,260 2,280 2,260 2,270 378,000
1994/06/10 2,300 2,300 2,240 2,250 1,492,000
1994/06/09 2,240 2,280 2,240 2,260 1,250,000
1994/06/08 2,200 2,240 2,200 2,230 1,111,000
1994/06/07 2,170 2,200 2,170 2,190 217,000
1994/06/06 2,170 2,180 2,160 2,170 396,000
1994/06/03 2,210 2,220 2,170 2,190 831,000
1994/06/02 2,220 2,250 2,220 2,230 1,007,000
1994/06/01 2,220 2,230 2,200 2,230 1,362,000
1994/05/31 2,210 2,210 2,190 2,210 522,000
1994/05/30 2,200 2,220 2,190 2,220 1,081,000
1994/05/27 2,160 2,200 2,160 2,180 1,397,000
1994/05/26 2,160 2,170 2,150 2,160 456,000
1994/05/25 2,160 2,160 2,140 2,160 345,000
1994/05/24 2,130 2,170 2,130 2,160 814,000
1994/05/23 2,170 2,170 2,140 2,140 428,000
1994/05/20 2,120 2,160 2,110 2,140 876,000
1994/05/19 2,100 2,120 2,090 2,100 266,000
1994/05/18 2,110 2,110 2,090 2,090 324,000
1994/05/17 2,100 2,110 2,090 2,090 281,000
1994/05/16 2,100 2,100 2,090 2,100 343,000
1994/05/13 2,100 2,110 2,090 2,090 793,000
1994/05/12 2,120 2,120 2,100 2,100 372,000
1994/05/11 2,110 2,130 2,110 2,110 1,295,000
1994/05/10 2,100 2,110 2,080 2,100 642,000
1994/05/09 2,110 2,120 2,110 2,120 103,000
1994/05/06 2,090 2,140 2,080 2,140 565,000
1994/05/02 2,070 2,080 2,060 2,070 185,000
1994/04/28 2,080 2,090 2,070 2,090 242,000
1994/04/27 2,080 2,090 2,060 2,070 440,000
1994/04/26 2,080 2,080 2,060 2,070 654,000
1994/04/25 2,080 2,080 2,050 2,050 392,000
1994/04/22 2,100 2,100 2,070 2,090 340,000
1994/04/21 2,080 2,090 2,070 2,070 745,000
1994/04/20 2,090 2,110 2,070 2,070 524,000
1994/04/19 2,070 2,090 2,060 2,070 492,000
1994/04/18 2,050 2,080 2,050 2,070 588,000
1994/04/15 2,020 2,050 2,020 2,040 602,000
1994/04/14 2,020 2,040 2,000 2,010 534,000
1994/04/13 2,010 2,030 1,990 2,010 422,000
1994/04/12 2,000 2,020 2,000 2,010 394,000
1994/04/11 2,010 2,020 2,000 2,020 301,000
1994/04/08 2,010 2,030 1,960 2,020 955,000
1994/04/07 2,010 2,030 2,000 2,020 1,120,000
1994/04/06 1,970 2,000 1,960 1,990 783,000
1994/04/05 1,930 1,960 1,930 1,940 457,000
1994/04/04 1,920 1,930 1,910 1,930 409,000
1994/04/01 1,950 1,960 1,930 1,940 647,000
1994/03/31 1,970 1,980 1,910 1,920 1,116,000
1994/03/30 1,980 2,010 1,980 2,000 436,000
1994/03/29 2,020 2,030 2,000 2,020 387,000
1994/03/28 2,060 2,070 2,030 2,040 312,000
1994/03/25 2,060 2,080 2,040 2,060 648,000
1994/03/24 2,080 2,120 2,060 2,080 1,170,000
1994/03/23 2,120 2,120 2,070 2,070 715,000
1994/03/22 2,160 2,170 2,120 2,130 418,000
1994/03/18 2,180 2,190 2,150 2,170 322,000
1994/03/17 2,190 2,190 2,170 2,180 540,000
1994/03/16 2,180 2,190 2,170 2,190 632,000
1994/03/15 2,200 2,210 2,170 2,190 1,170,000
1994/03/14 2,160 2,200 2,160 2,190 1,405,000
1994/03/11 2,120 2,160 2,100 2,160 1,995,000
1994/03/10 2,070 2,100 2,060 2,080 812,000
1994/03/09 2,050 2,060 2,040 2,040 308,000
1994/03/08 2,080 2,100 2,050 2,070 470,000
1994/03/07 2,110 2,120 2,090 2,090 757,000
1994/03/04 2,060 2,100 2,060 2,080 734,000
1994/03/03 2,100 2,100 2,050 2,060 1,136,000
1994/03/02 2,170 2,180 2,110 2,120 847,000
1994/03/01 2,160 2,210 2,160 2,200 2,948,000
1994/02/28 2,140 2,160 2,130 2,150 1,253,000
1994/02/25 2,060 2,150 2,050 2,140 3,836,000
1994/02/24 2,020 2,060 2,020 2,060 2,608,000
1994/02/23 1,980 2,010 1,980 2,000 717,000
1994/02/22 1,990 2,010 1,970 1,990 2,791,000
1994/02/21 1,930 2,000 1,920 1,990 1,610,000
1994/02/18 1,930 1,950 1,930 1,930 666,000
1994/02/17 1,950 1,950 1,920 1,930 687,000
1994/02/16 1,960 1,970 1,940 1,960 1,689,000
1994/02/15 1,900 1,940 1,880 1,930 1,067,000
1994/02/14 1,900 1,940 1,900 1,930 773,000
1994/02/10 1,940 1,940 1,920 1,930 1,293,000
1994/02/09 1,940 1,940 1,910 1,920 844,000
1994/02/08 1,920 1,950 1,920 1,950 1,360,000
1994/02/07 1,910 1,920 1,900 1,900 582,000
1994/02/04 1,900 1,940 1,890 1,930 1,363,000
1994/02/03 1,880 1,910 1,870 1,890 1,198,000
1994/02/02 1,830 1,880 1,830 1,860 994,000
1994/02/01 1,900 1,910 1,870 1,890 1,701,000
1994/01/31 1,870 1,910 1,870 1,900 1,705,000
1994/01/28 1,800 1,830 1,790 1,810 387,000
1994/01/27 1,850 1,860 1,790 1,810 547,000
1994/01/26 1,830 1,860 1,820 1,840 1,029,000
1994/01/25 1,820 1,820 1,790 1,810 601,000
1994/01/24 1,750 1,820 1,750 1,810 617,000
1994/01/21 1,830 1,870 1,810 1,870 849,000
1994/01/20 1,800 1,840 1,790 1,830 1,380,000
1994/01/19 1,760 1,800 1,760 1,800 793,000
1994/01/18 1,780 1,780 1,760 1,760 209,000
1994/01/17 1,770 1,780 1,770 1,770 277,000
1994/01/14 1,780 1,790 1,760 1,790 771,000
1994/01/13 1,780 1,790 1,770 1,780 533,000
1994/01/12 1,760 1,800 1,750 1,800 618,000
1994/01/11 1,840 1,840 1,770 1,790 675,000
1994/01/10 1,810 1,840 1,800 1,840 1,202,000
1994/01/07 1,710 1,780 1,710 1,780 1,201,000
1994/01/06 1,670 1,720 1,670 1,720 823,000
1994/01/05 1,650 1,670 1,640 1,670 364,000
1994/01/04 1,610 1,630 1,610 1,630 58,000

このページの先頭へ