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
1998/12/30 2,735 2,745 2,715 2,720 91,000
1998/12/29 2,705 2,725 2,685 2,720 221,000
1998/12/28 2,715 2,715 2,680 2,680 152,000
1998/12/25 2,735 2,735 2,695 2,695 187,000
1998/12/24 2,735 2,750 2,665 2,700 372,000
1998/12/22 2,770 2,770 2,660 2,695 620,000
1998/12/21 2,730 2,750 2,700 2,730 345,000
1998/12/18 2,640 2,745 2,640 2,670 472,000
1998/12/17 2,595 2,600 2,560 2,600 536,000
1998/12/16 2,600 2,600 2,560 2,570 378,000
1998/12/15 2,615 2,635 2,565 2,575 673,000
1998/12/14 2,625 2,665 2,620 2,635 422,000
1998/12/11 2,665 2,700 2,665 2,665 1,929,000
1998/12/10 2,750 2,800 2,735 2,745 476,000
1998/12/09 2,700 2,745 2,700 2,745 838,000
1998/12/08 2,700 2,790 2,690 2,755 1,020,000
1998/12/07 2,620 2,665 2,615 2,660 588,000
1998/12/04 2,635 2,635 2,590 2,620 549,000
1998/12/03 2,650 2,655 2,600 2,635 563,000
1998/12/02 2,695 2,705 2,665 2,680 538,000
1998/12/01 2,690 2,705 2,640 2,655 642,000
1998/11/30 2,760 2,770 2,720 2,750 381,000
1998/11/27 2,765 2,810 2,735 2,755 1,105,000
1998/11/26 2,735 2,735 2,710 2,735 606,000
1998/11/25 2,725 2,760 2,725 2,730 1,168,000
1998/11/24 2,725 2,800 2,725 2,785 1,504,000
1998/11/20 2,605 2,660 2,590 2,645 1,213,000
1998/11/19 2,565 2,610 2,565 2,575 795,000
1998/11/18 2,585 2,645 2,580 2,645 1,975,000
1998/11/17 2,460 2,560 2,455 2,560 1,615,000
1998/11/16 2,470 2,485 2,445 2,460 543,000
1998/11/13 2,405 2,460 2,405 2,460 888,000
1998/11/12 2,400 2,445 2,400 2,405 394,000
1998/11/11 2,435 2,445 2,420 2,425 646,000
1998/11/10 2,435 2,440 2,395 2,405 509,000
1998/11/09 2,435 2,460 2,400 2,445 341,000
1998/11/06 2,460 2,470 2,410 2,410 313,000
1998/11/05 2,490 2,500 2,430 2,480 801,000
1998/11/04 2,440 2,450 2,430 2,450 626,000
1998/11/02 2,365 2,390 2,320 2,390 326,000
1998/10/30 2,330 2,340 2,305 2,320 484,000
1998/10/29 2,300 2,340 2,250 2,315 740,000
1998/10/28 2,340 2,355 2,310 2,315 536,000
1998/10/27 2,395 2,410 2,345 2,350 791,000
1998/10/26 2,390 2,405 2,385 2,400 279,000
1998/10/23 2,420 2,450 2,380 2,410 476,000
1998/10/22 2,450 2,490 2,405 2,410 839,000
1998/10/21 2,360 2,415 2,360 2,405 1,835,000
1998/10/20 2,280 2,335 2,265 2,320 749,000
1998/10/19 2,210 2,295 2,210 2,280 1,362,000
1998/10/16 2,220 2,220 2,180 2,210 816,000
1998/10/15 2,170 2,205 2,155 2,205 654,000
1998/10/14 2,150 2,170 2,125 2,130 303,000
1998/10/13 2,185 2,185 2,130 2,155 1,026,000
1998/10/12 2,125 2,180 2,120 2,155 955,000
1998/10/09 2,030 2,160 2,030 2,045 1,415,000
1998/10/08 2,160 2,180 2,105 2,110 539,000
1998/10/07 2,160 2,200 2,150 2,200 856,000
1998/10/06 2,165 2,195 2,080 2,090 1,018,000
1998/10/05 2,205 2,215 2,150 2,165 729,000
1998/10/02 2,150 2,235 2,150 2,235 616,000
1998/10/01 2,190 2,225 2,165 2,170 891,000
1998/09/30 2,220 2,235 2,165 2,165 972,000
1998/09/29 2,205 2,220 2,150 2,160 869,000
1998/09/28 2,195 2,235 2,165 2,180 330,000
1998/09/25 2,175 2,185 2,140 2,155 495,000
1998/09/24 2,175 2,260 2,175 2,235 746,000
1998/09/22 2,075 2,165 2,075 2,165 808,000
1998/09/21 2,035 2,090 2,035 2,075 550,000
1998/09/18 2,010 2,055 2,010 2,035 751,000
1998/09/17 2,085 2,100 2,020 2,030 871,000
1998/09/16 2,080 2,100 2,060 2,070 627,000
1998/09/14 2,130 2,130 2,085 2,120 557,000
1998/09/11 2,180 2,185 2,075 2,090 3,383,000
1998/09/10 2,220 2,225 2,160 2,185 698,000
1998/09/09 2,270 2,280 2,200 2,240 518,000
1998/09/08 2,190 2,285 2,190 2,250 986,000
1998/09/07 2,080 2,195 2,080 2,185 782,000
1998/09/04 2,075 2,110 2,075 2,095 614,000
1998/09/03 2,070 2,100 2,050 2,090 630,000
1998/09/02 2,030 2,080 2,020 2,070 739,000
1998/09/01 1,960 2,040 1,951 2,040 588,000
1998/08/31 1,991 2,010 1,987 1,995 1,341,000
1998/08/28 2,000 2,035 1,985 1,990 1,350,000
1998/08/27 2,080 2,080 2,025 2,055 981,000
1998/08/26 2,130 2,130 2,085 2,100 865,000
1998/08/25 2,115 2,145 2,105 2,140 557,000
1998/08/24 2,130 2,130 2,080 2,130 1,087,000
1998/08/21 2,150 2,150 2,135 2,150 293,000
1998/08/20 2,170 2,170 2,125 2,170 713,000
1998/08/19 2,205 2,215 2,180 2,210 874,000
1998/08/18 2,140 2,180 2,115 2,170 1,056,000
1998/08/17 2,155 2,155 2,080 2,100 1,193,000
1998/08/14 2,210 2,220 2,145 2,175 1,330,000
1998/08/13 2,265 2,265 2,210 2,230 1,070,000
1998/08/12 2,260 2,300 2,260 2,265 844,000
1998/08/11 2,325 2,335 2,295 2,300 504,000
1998/08/10 2,330 2,365 2,300 2,325 601,000
1998/08/07 2,290 2,320 2,290 2,310 749,000
1998/08/06 2,300 2,300 2,250 2,250 1,222,000
1998/08/05 2,320 2,330 2,280 2,305 1,049,000
1998/08/04 2,350 2,355 2,320 2,325 785,000
1998/08/03 2,370 2,380 2,360 2,370 770,000
1998/07/31 2,365 2,400 2,365 2,400 623,000
1998/07/30 2,380 2,385 2,355 2,360 777,000
1998/07/29 2,400 2,410 2,375 2,385 665,000
1998/07/28 2,405 2,430 2,385 2,415 554,000
1998/07/27 2,380 2,390 2,355 2,365 619,000
1998/07/24 2,395 2,460 2,390 2,420 1,296,000
1998/07/23 2,355 2,390 2,350 2,380 985,000
1998/07/22 2,335 2,370 2,330 2,340 882,000
1998/07/21 2,300 2,340 2,300 2,340 646,000
1998/07/17 2,375 2,375 2,330 2,330 774,000
1998/07/16 2,330 2,360 2,330 2,350 946,000
1998/07/15 2,365 2,370 2,330 2,350 611,000
1998/07/14 2,375 2,385 2,365 2,365 397,000
1998/07/13 2,340 2,400 2,340 2,375 845,000
1998/07/10 2,370 2,415 2,350 2,370 1,003,000
1998/07/09 2,385 2,390 2,360 2,370 397,000
1998/07/08 2,360 2,425 2,350 2,410 877,000
1998/07/07 2,380 2,380 2,345 2,360 851,000
1998/07/06 2,430 2,430 2,380 2,380 652,000
1998/07/03 2,425 2,475 2,410 2,430 1,030,000
1998/07/02 2,425 2,495 2,425 2,480 1,401,000
1998/07/01 2,400 2,440 2,390 2,430 1,375,000
1998/06/30 2,340 2,400 2,320 2,400 968,000
1998/06/29 2,280 2,330 2,270 2,300 442,000
1998/06/26 2,295 2,295 2,245 2,285 1,544,000
1998/06/25 2,310 2,315 2,290 2,300 1,008,000
1998/06/24 2,330 2,340 2,280 2,315 1,616,000
1998/06/23 2,405 2,405 2,345 2,350 844,000
1998/06/22 2,415 2,425 2,390 2,420 350,000
1998/06/19 2,360 2,445 2,360 2,410 1,068,000
1998/06/18 2,370 2,370 2,320 2,320 641,000
1998/06/17 2,300 2,310 2,255 2,265 842,000
1998/06/16 2,300 2,330 2,250 2,280 1,087,000
1998/06/15 2,405 2,415 2,320 2,365 1,213,000
1998/06/12 2,445 2,450 2,390 2,430 1,916,000
1998/06/11 2,460 2,470 2,435 2,450 810,000
1998/06/10 2,475 2,475 2,455 2,460 768,000
1998/06/09 2,470 2,480 2,440 2,475 957,000
1998/06/08 2,465 2,470 2,455 2,460 448,000
1998/06/05 2,505 2,510 2,480 2,480 1,001,000
1998/06/04 2,520 2,550 2,520 2,535 616,000
1998/06/03 2,550 2,550 2,515 2,520 471,000
1998/06/02 2,560 2,570 2,540 2,565 320,000
1998/06/01 2,575 2,575 2,515 2,520 624,000
1998/05/29 2,600 2,605 2,575 2,575 478,000
1998/05/28 2,570 2,605 2,570 2,590 437,000
1998/05/27 2,625 2,625 2,555 2,575 779,000
1998/05/26 2,665 2,680 2,620 2,620 321,000
1998/05/25 2,635 2,670 2,625 2,665 291,000
1998/05/22 2,635 2,665 2,615 2,640 441,000
1998/05/21 2,660 2,670 2,650 2,665 600,000
1998/05/20 2,620 2,655 2,620 2,635 485,000
1998/05/19 2,620 2,620 2,570 2,610 768,000
1998/05/18 2,645 2,645 2,610 2,620 715,000
1998/05/15 2,560 2,720 2,555 2,630 1,496,000
1998/05/14 2,580 2,620 2,570 2,600 1,626,000
1998/05/13 2,520 2,560 2,510 2,550 773,000
1998/05/12 2,530 2,530 2,505 2,505 813,000
1998/05/11 2,530 2,545 2,510 2,525 625,000
1998/05/08 2,510 2,570 2,510 2,525 1,275,000
1998/05/07 2,555 2,570 2,525 2,550 936,000
1998/05/06 2,585 2,585 2,530 2,560 722,000
1998/05/01 2,580 2,605 2,580 2,585 700,000
1998/04/30 2,570 2,595 2,550 2,580 645,000
1998/04/28 2,550 2,580 2,530 2,545 1,021,000
1998/04/27 2,590 2,600 2,575 2,590 710,000
1998/04/24 2,600 2,655 2,590 2,590 979,000
1998/04/23 2,570 2,640 2,570 2,585 950,000
1998/04/22 2,580 2,590 2,530 2,545 1,254,000
1998/04/21 2,580 2,610 2,560 2,610 665,000
1998/04/20 2,565 2,580 2,550 2,560 580,000
1998/04/17 2,655 2,660 2,555 2,590 1,216,000
1998/04/16 2,710 2,760 2,680 2,685 1,408,000
1998/04/15 2,730 2,735 2,685 2,695 538,000
1998/04/14 2,680 2,730 2,680 2,730 546,000
1998/04/13 2,700 2,720 2,680 2,680 493,000
1998/04/10 2,660 2,690 2,610 2,690 889,000
1998/04/09 2,670 2,720 2,650 2,660 844,000
1998/04/08 2,580 2,690 2,580 2,630 657,000
1998/04/07 2,610 2,630 2,590 2,610 680,000
1998/04/06 2,700 2,700 2,620 2,640 708,000
1998/04/03 2,750 2,750 2,600 2,660 1,150,000
1998/04/02 2,750 2,800 2,730 2,740 962,000
1998/04/01 2,650 2,780 2,650 2,760 977,000
1998/03/31 2,640 2,690 2,600 2,640 1,249,000
1998/03/30 2,680 2,730 2,630 2,630 1,440,000
1998/03/27 2,580 2,670 2,530 2,600 967,000
1998/03/26 2,610 2,610 2,510 2,590 1,131,000
1998/03/25 2,520 2,540 2,490 2,490 349,000
1998/03/24 2,500 2,500 2,450 2,480 613,000
1998/03/23 2,520 2,540 2,500 2,510 583,000
1998/03/20 2,480 2,550 2,480 2,500 444,000
1998/03/19 2,460 2,530 2,460 2,510 232,000
1998/03/18 2,530 2,530 2,450 2,500 401,000
1998/03/17 2,490 2,520 2,490 2,520 463,000
1998/03/16 2,500 2,530 2,480 2,480 390,000
1998/03/13 2,410 2,530 2,410 2,500 1,604,000
1998/03/12 2,460 2,480 2,420 2,420 662,000
1998/03/11 2,520 2,520 2,480 2,480 1,047,000
1998/03/10 2,510 2,520 2,480 2,500 740,000
1998/03/09 2,590 2,610 2,490 2,500 1,118,000
1998/03/06 2,530 2,570 2,530 2,550 866,000
1998/03/05 2,590 2,590 2,490 2,560 1,998,000
1998/03/04 2,740 2,760 2,650 2,670 677,000
1998/03/03 2,770 2,800 2,760 2,760 406,000
1998/03/02 2,790 2,810 2,750 2,790 863,000
1998/02/27 2,780 2,780 2,730 2,780 942,000
1998/02/26 2,730 2,780 2,700 2,760 734,000
1998/02/25 2,650 2,710 2,630 2,710 451,000
1998/02/24 2,750 2,750 2,680 2,690 629,000
1998/02/23 2,730 2,770 2,730 2,750 247,000
1998/02/20 2,740 2,780 2,640 2,770 1,045,000
1998/02/19 2,810 2,810 2,740 2,740 1,224,000
1998/02/18 2,840 2,880 2,810 2,810 372,000
1998/02/17 2,820 2,850 2,790 2,830 274,000
1998/02/16 2,760 2,840 2,760 2,840 765,000
1998/02/13 2,850 2,850 2,730 2,750 1,343,000
1998/02/12 2,780 2,850 2,760 2,840 1,022,000
1998/02/10 2,820 2,860 2,750 2,780 668,000
1998/02/09 2,940 2,940 2,810 2,900 401,000
1998/02/06 2,930 2,930 2,880 2,910 514,000
1998/02/05 2,920 2,940 2,880 2,910 618,000
1998/02/04 2,970 2,980 2,940 2,960 556,000
1998/02/03 3,000 3,020 2,920 2,930 663,000
1998/02/02 2,850 2,950 2,850 2,930 656,000
1998/01/30 2,880 2,910 2,810 2,820 652,000
1998/01/29 2,900 2,970 2,870 2,920 901,000
1998/01/28 2,890 2,920 2,850 2,900 695,000
1998/01/27 2,850 2,880 2,800 2,810 775,000
1998/01/26 2,870 2,900 2,800 2,850 689,000
1998/01/23 2,780 2,900 2,780 2,900 763,000
1998/01/22 2,820 2,890 2,730 2,780 1,320,000
1998/01/21 3,000 3,000 2,890 2,900 878,000
1998/01/20 2,970 3,000 2,940 2,980 720,000
1998/01/19 3,060 3,070 2,960 2,990 981,000
1998/01/16 2,860 3,000 2,860 3,000 1,287,000
1998/01/14 2,760 2,850 2,750 2,830 1,374,000
1998/01/13 2,670 2,700 2,630 2,670 606,000
1998/01/12 2,600 2,690 2,600 2,630 564,000
1998/01/09 2,660 2,710 2,600 2,670 1,373,000
1998/01/08 2,660 2,770 2,660 2,700 1,386,000
1998/01/07 2,660 2,730 2,650 2,660 2,172,000
1998/01/06 2,460 2,620 2,450 2,580 1,094,000
1998/01/05 2,450 2,480 2,450 2,460 278,000

このページの先頭へ