[4063 東証1部] 信越化学工業 日足 時系列データ

[4063 東証1部] 信越化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-249935.009988.009870.009966.00141260014039884600
2017-05-239849.009908.009791.009815.007256007140964800
2017-05-229836.009909.009806.009830.007923007794185900
2017-05-199646.009824.009588.009796.00149170014503547100
2017-05-189725.009745.009610.009640.00152430014721807800
2017-05-179933.009952.009873.009888.008230008147671700
2017-05-169985.009999.009889.009929.009362009306528200
2017-05-159870.009897.009770.009897.0010025009888959400
2017-05-129906.009954.009855.009936.00159010015767453900
2017-05-119872.009941.009809.009896.009835009727533900
2017-05-109895.009922.009818.009871.00115770011429559200
2017-05-099980.0010020.009884.009903.00121050012012929300
2017-05-089828.009976.009792.009947.00232590023040086500
2017-05-029658.009702.009581.009598.00122030011735133000
2017-05-019515.009670.009515.009660.00108960010481396600
2017-04-289767.009783.009675.009684.00118440011499765100
2017-04-279759.009836.009738.009807.00124060012167624400
2017-04-269770.009785.009707.009755.0010132009872765400
2017-04-259500.009703.009483.009690.00150950014531927900
2017-04-249496.009537.009415.009456.00118450011216676500
2017-04-219384.009410.009294.009360.00123320011531934600
2017-04-209300.009408.009292.009293.00115180010747636400
2017-04-199250.009346.009247.009315.009073008448106000
2017-04-189363.009433.009243.009279.009330008694792800
2017-04-179250.009282.009209.009235.007850007254282600
2017-04-149400.009400.009251.009341.00143800013462816600
2017-04-139174.009354.009174.009328.00142740013241563100
2017-04-129397.009403.009253.009280.00138120012847442600
2017-04-119441.009490.009394.009458.008877008381875700
2017-04-109443.009525.009424.009485.009891009377603900
2017-04-079528.009537.009372.009415.00154260014571746000
2017-04-069551.009584.009416.009440.00135550012823306900
2017-04-059675.009676.009548.009614.00111060010674167200
2017-04-049639.009662.009472.009533.00131970012619826500
2017-04-039727.009747.009666.009679.00103370010031080100
2017-03-319788.009808.009644.009644.00117300011396731100
2017-03-309788.009838.009666.009684.00107300010442244900
2017-03-299832.009868.009776.009823.00102560010071674200
2017-03-289652.009789.009625.009779.00150110014611619700
2017-03-279485.009577.009485.009559.009321008892216500
2017-03-249504.009660.009502.009635.00124280011952018300
2017-03-239450.009539.009410.009494.0010121009593696100
2017-03-229500.009576.009470.009470.00126930012063545300
2017-03-219735.009735.009659.009698.0010248009940856200
2017-03-179638.009725.009620.009663.00130850012651749300
2017-03-169582.009692.009577.009677.009208008891852800
2017-03-159580.009672.009567.009648.008395008082268300
2017-03-149726.009731.009648.009672.007755007505160700
2017-03-139705.009760.009677.009728.007313007114516100
2017-03-109596.009691.009564.009677.00193720018660485100
2017-03-099685.009689.009562.009610.0010050009658155700
2017-03-089672.009698.009622.009652.009767009430594700
2017-03-079630.009707.009616.009658.00107630010398040800
2017-03-069726.009734.009642.009690.008785008510062400
2017-03-039878.009880.009750.009798.00123370012086291800
2017-03-0210025.0010035.009878.009893.00134520013361612800
2017-03-019572.009876.009563.009850.00213500020846129100
2017-02-289603.009648.009502.009503.00183900017585402000
2017-02-279619.009638.009491.009560.00153590014692669700
2017-02-249811.009819.009742.009754.00114150011159364000
2017-02-239904.009930.009840.009886.009246009138299100
2017-02-229930.009939.009811.009813.00112940011132493300
2017-02-219890.009925.009850.009919.007577007505226600
2017-02-209798.009900.009730.009865.00104060010241254600
2017-02-179801.009909.009786.009893.00154910015304864800
2017-02-169718.009825.009703.009815.00112400011006670100
2017-02-159710.009781.009665.009718.00130070012651757400
2017-02-149793.009819.009630.009635.00113830011056259400
2017-02-139850.009862.009721.009750.00157270015350716500
2017-02-109745.009828.009686.009815.00214960021030174800
2017-02-099600.009707.009563.009582.00131970012705662800
2017-02-089485.009660.009485.009652.00123490011858832400
2017-02-079490.009539.009390.009505.00165460015681076000
2017-02-069701.009714.009512.009590.00178260017093681700
2017-02-039776.009810.009669.009731.00124750012153197700
2017-02-029800.009812.009678.009725.00191020018563858700
2017-02-019723.009794.009673.009766.00170880016661934600
2017-01-319731.009838.009650.009747.00200490019577296600
2017-01-309890.009909.009742.009791.00192300018824949000
2017-01-2710000.0010010.009814.009890.00297620029454108900
2017-01-269980.0010120.009930.0010100.00246510024773531900
2017-01-259800.009847.009736.009786.00150990014778094900
2017-01-249607.009699.009600.009634.00163420015777812800
2017-01-239604.009683.009510.009607.00201280019351052400
2017-01-209597.009715.009581.009655.00169810016419824800
2017-01-199670.009720.009572.009618.00188670018152389600
2017-01-189455.009587.009346.009572.00243970023133781200
2017-01-179452.009459.009315.009340.00176530016565133900
2017-01-169424.009524.009420.009458.009031008545081700
2017-01-139450.009479.009405.009472.00129570012244974400
2017-01-129480.009510.009326.009440.00145670013732969200
2017-01-119389.009480.009333.009448.00115910010937310500
2017-01-109437.009437.009290.009333.00143670013427094700
2017-01-069275.009458.009270.009437.00121910011459316100
2017-01-059435.009437.009277.009298.00171480016012798300
2017-01-049158.009447.009131.009447.00144750013556177500
2016-12-309040.009117.008983.009067.00112360010174004400
2016-12-299200.009201.009083.009141.00153530014043061500
2016-12-289280.009327.009205.009299.007689007141476100
2016-12-279284.009328.009230.009234.009792009070147300
2016-12-269244.009348.009241.009281.007431006906941900
2016-12-229275.009284.009142.009244.0010771009942377100
2016-12-219300.009365.009201.009245.00140340013046123800
2016-12-209142.009211.009085.009195.0010491009617780800
2016-12-199060.009217.009052.009169.00115710010608683000
2016-12-169072.009122.009047.009078.00206800018783575600
2016-12-159102.009158.008933.008983.00233460021067635100
2016-12-149089.009126.009062.009105.009860008965831900
2016-12-139049.009152.009021.009112.00114070010365568400
2016-12-129123.009191.009041.009096.00143680013081430700
2016-12-099413.009422.009101.009123.00306720028434656100
2016-12-088821.009127.008821.009124.00268380024152390800
2016-12-078725.008756.008648.008756.00142420012433410800
2016-12-068724.008771.008539.008605.00227260019585001800
2016-12-058550.008611.008542.008591.00139390011963423000
2016-12-028639.008698.008585.008611.00172990014920042000
2016-12-018601.008815.008601.008639.00274550023886478700
2016-11-308354.008460.008337.008460.00259710021842085700
2016-11-298182.008336.008182.008335.00174890014501725300
2016-11-288107.008177.008088.008170.0010725008731184400
2016-11-258105.008225.008071.008160.00168260013720301600
2016-11-248250.008260.008066.008066.00251580020414522400
2016-11-228247.008282.008208.008237.00181980014999745500
2016-11-218285.008327.008240.008275.00151560012566296600
2016-11-188351.008399.008236.008239.00184290015274146300
2016-11-178195.008329.008154.008328.00124240010258690000
2016-11-168258.008320.008224.008249.00185570015319687000
2016-11-158329.008389.008243.008278.00135250011215096300
2016-11-148238.008365.008205.008348.0011838009862803500
2016-11-118301.008309.008205.008242.00266780022037390400
2016-11-108277.008348.008172.008311.00325220026888768900
2016-11-097940.007995.007400.007459.00313280023864545000
2016-11-087857.007942.007837.007904.009426007444889700
2016-11-077985.007985.007872.007916.0011593009179905500
2016-11-047701.007825.007651.007811.00157180012210359500
2016-11-027858.007912.007802.007851.0010751008458648400
2016-11-018000.008005.007900.007968.00150410011975704900
2016-10-318001.008009.007750.007971.00196670015653303200
2016-10-287700.007813.007649.007781.00261090020288461400
2016-10-277658.007683.007621.007659.0011450008767549100
2016-10-267680.007710.007626.007692.0010010007690685700
2016-10-257634.007700.007610.007691.00157130012038714800
2016-10-247561.007609.007522.007595.009119006914304300
2016-10-217475.007544.007416.007514.00152470011445147200
2016-10-207321.007435.007317.007431.0012465009236422500
2016-10-197305.007360.007251.007332.009471006937493100
2016-10-187313.007371.007260.007326.0010612007777411500
2016-10-177263.007338.007263.007312.008556006253021900
2016-10-147235.007309.007212.007260.00202800014696955200
2016-10-137386.007437.007342.007383.0011856008754326500
2016-10-127420.007444.007365.007376.0013154009730355200
2016-10-117474.007559.007464.007515.0011600008715251400
2016-10-077495.007521.007468.007504.008607006453578700
2016-10-067523.007602.007444.007496.00180120013522018100
2016-10-057370.007516.007315.007487.00178470013308304400
2016-10-047230.007330.007201.007330.00139310010143067100
2016-10-037138.007189.007071.007141.0010583007564384200
2016-09-306986.007018.006932.007002.0010476007324066100
2016-09-297089.007119.007028.007083.007753005496083100
2016-09-286953.007047.006953.007008.009762006834891800
2016-09-276964.007144.006872.007140.00153350010826341600
2016-09-267106.007120.007023.007042.009969007035752100
2016-09-237174.007178.007082.007126.008327005935020700
2016-09-217055.007195.006975.007190.0012757009070297500
2016-09-206961.007094.006961.007030.008622006064255600
2016-09-167049.007096.007013.007044.0014182009989858800
2016-09-156999.007070.006966.007048.00152160010696786100
2016-09-147023.007120.006996.006999.00152850010756381400
2016-09-137027.007108.007005.007082.009449006666361600
2016-09-127103.007136.006991.007046.00160730011349949300
2016-09-097229.007275.007188.007240.00184650013354487200
2016-09-087435.007457.007221.007245.00213630015562725500
2016-09-077294.007517.007256.007501.00168360012542953500
2016-09-067327.007447.007303.007396.009045006690541400
2016-09-057520.007527.007356.007371.009043006704540700
2016-09-027430.007443.007328.007405.00138490010228163600
2016-09-017565.007605.007415.007454.00134680010085753000
2016-08-317600.007639.007551.007594.00134240010211428300
2016-08-307443.007557.007443.007508.00152450011441027200
2016-08-297350.007500.007341.007436.00168890012606482700
2016-08-267249.007357.007187.007276.00207410015121937800
2016-08-257296.007308.007154.007158.00203550014664644100
2016-08-247320.007365.007301.007323.0012067008854757500
2016-08-237364.007398.007281.007311.00153840011258833200
2016-08-227315.007446.007294.007423.0012419009182124600
2016-08-197278.007390.007244.007298.00155700011387245400
2016-08-187115.007227.007103.007142.0013660009777032100
2016-08-177019.007200.006995.007169.0013645009734665800
2016-08-167070.007084.006936.006938.0011972008378178700
2016-08-157010.007063.006984.007013.006993004907092300
2016-08-127209.007209.007053.007074.0011789008383863300
2016-08-107144.007166.007052.007119.00157520011209828300
2016-08-097078.007231.007077.007191.00149560010729112900
2016-08-087077.007119.007020.007078.00200560014203699700
2016-08-056956.007039.006831.006846.00151890010488322200
2016-08-046794.007029.006782.007008.00247780017162876700
2016-08-036620.006799.006592.006711.00183890012351974100
2016-08-026900.006936.006813.006813.00157840010825882800
2016-08-016880.007099.006878.007065.00151360010626768800
2016-07-296942.007098.006860.007064.00239460016760596900
2016-07-287000.007067.006956.006998.00201220014106089800
2016-07-276860.007163.006808.007087.00495050034842645800
2016-07-266230.006234.006131.006189.0010104006246842500
2016-07-256318.006345.006228.006238.009072005694946400
2016-07-226276.006309.006191.006227.0011839007382542600
2016-07-216289.006412.006283.006366.0011622007389754700
2016-07-206214.006270.006158.006210.0014121008756084600
2016-07-196450.006454.006282.006326.0014193008982709500
2016-07-156347.006453.006338.006443.00169260010868006500
2016-07-146299.006314.006244.006305.0010729006747239400
2016-07-136380.006381.006216.006228.0015116009496011500
2016-07-126204.006298.006192.006222.0012751007959757300
2016-07-116001.006131.005996.006077.0011529007005436500
2016-07-085978.006008.005901.005901.0012266007291819700
2016-07-075978.005981.005900.005921.0010164006027011600
2016-07-065970.005989.005872.005967.0010411006177806600
2016-07-056025.006086.006003.006069.007573004584844700
2016-07-045968.006088.005960.006076.007331004437631900
2016-07-016032.006105.006011.006050.009658005844609100
2016-06-306010.006071.005961.005962.0011445006848338900
2016-06-295852.005957.005809.005934.0011924007046647500
2016-06-285750.005891.005701.005825.0012301007157670400
2016-06-275760.005835.005709.005818.0012450007196350700
2016-06-246166.006180.005603.005707.00215280012465456800
2016-06-236051.006128.006031.006114.006769004122019400
2016-06-226132.006140.006017.006032.0011390006885665800
2016-06-216030.006139.006001.006112.007607004631051300
2016-06-206075.006104.006034.006086.0012252007444729500
2016-06-175982.006038.005967.005972.00175170010490625200
2016-06-166012.006030.005846.005872.0013362007903792300
2016-06-155944.006070.005923.006009.0010836006507452800
2016-06-146042.006074.005983.006000.0011916007164741800
2016-06-136137.006144.006031.006055.0011647007071244800
2016-06-106300.006324.006250.006262.00276630017391785000
2016-06-096335.006373.006307.006335.009449005985421600
2016-06-086221.006369.006197.006367.0011595007318913500
2016-06-076182.006217.006127.006198.009008005573331700
2016-06-066051.006170.006039.006158.008374005123004500
2016-06-036178.006201.006094.006136.009305005710388100
2016-06-026300.006320.006178.006188.0010045006250508600
2016-06-016456.006471.006354.006375.009510006094205000
2016-05-316351.006472.006351.006468.00263580017002956500
2016-05-306358.006386.006275.006350.005591003535349400
2016-05-276316.006329.006278.006293.005909003724611200
2016-05-266400.006404.006306.006314.008248005240100800
2016-05-256397.006409.006330.006335.009469006015890800
2016-05-246256.006303.006230.006256.0010597006636321100
2016-05-236316.006316.006175.006257.007755004840867400
2016-05-206291.006355.006274.006340.007831004955782200
2016-05-196417.006422.006276.006297.007678004850883500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog