[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 
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
2016-05-186300.006369.006235.006317.0010113006389604600
2016-05-176314.006327.006226.006312.008979005639677800
2016-05-166186.006301.006151.006238.007234004525044700
2016-05-136323.006341.006156.006173.0015062009398624800
2016-05-126253.006263.006172.006238.0013270008252108500
2016-05-116299.006305.006202.006253.009787006125195900
2016-05-106054.006239.006032.006215.0014673009051045100
2016-05-096150.006151.006058.006061.0010604006457499600
2016-05-066149.006200.006003.006066.00170180010330582800
2016-05-025963.006140.005941.006123.00229930013933917000
2016-04-286491.006521.006187.006203.00238860015113591400
2016-04-276600.006653.006456.006518.00326460021349718500
2016-04-266276.006307.006215.006272.0011486007191504500
2016-04-256305.006317.006244.006279.0010456006573045100
2016-04-226196.006324.006196.006299.0015551009748995000
2016-04-216297.006297.006192.006286.0013726008603398300
2016-04-206180.006225.006131.006158.009972006152444800
2016-04-196016.006149.006004.006103.0011144006787458900
2016-04-185908.005970.005886.005916.0013418007948089700
2016-04-156103.006166.006075.006127.0014469008861830300
2016-04-146104.006176.006016.006159.0015194009316275200
2016-04-135962.006058.005925.006038.0011412006866608000
2016-04-125799.005898.005755.005865.0010815006329237800
2016-04-115811.005855.005677.005821.0013222007648345900
2016-04-085672.005884.005618.005819.00183830010569087900
2016-04-075607.005720.005562.005707.0016338009272688600
2016-04-065612.005625.005517.005582.0014272007957993300
2016-04-055717.005736.005557.005570.0014660008226544500
2016-04-045694.005758.005654.005713.0013090007469096100
2016-04-015873.005904.005667.005680.00192960011060941200
2016-03-315882.005918.005820.005824.0014334008405728500
2016-03-305823.005893.005811.005836.009195005377798900
2016-03-295803.005883.005803.005863.0011183006539013500
2016-03-285916.005939.005823.005900.0011332006666066800
2016-03-255863.005906.005804.005898.0010059005897086300
2016-03-245902.005940.005789.005814.0010819006308137300
2016-03-236030.006053.005920.005940.0011406006797758300
2016-03-226063.006141.005954.006010.0015894009587416400
2016-03-185991.006029.005935.006001.00193870011610341600
2016-03-176034.006044.005894.005943.0016088009613111800
2016-03-165994.006075.005989.005996.0016585009987707000
2016-03-156151.006151.005991.006013.0011711007069878000
2016-03-146090.006175.006053.006133.0010368006349792100
2016-03-115857.006008.005837.005993.00255430015056391400
2016-03-106001.006010.005954.005984.0010610006353438300
2016-03-095897.005960.005808.005955.00180530010649255300
2016-03-086064.006085.005935.005992.00178340010701563900
2016-03-076066.006110.006052.006089.00168690010270567700
2016-03-045998.006072.005971.006055.00215560012978617200
2016-03-035920.006042.005898.006000.0015386009209681000
2016-03-025850.005979.005830.005946.00180300010702609700
2016-03-015582.005709.005571.005697.0016325009208689100
2016-02-295859.005860.005663.005666.00315620018153385700
2016-02-265965.006011.005938.005948.00196800011769327200
2016-02-255784.005924.005773.005877.0016569009695557700
2016-02-245601.005739.005556.005732.0016551009416203900
2016-02-235674.005744.005639.005643.0010023005688931100
2016-02-225575.005711.005556.005675.0011850006694315400
2016-02-195720.005760.005614.005675.0013249007506706900
2016-02-185701.005858.005700.005820.0016966009834445100
2016-02-175681.005762.005488.005560.00201380011273776300
2016-02-165603.005805.005578.005727.0013730007856746400
2016-02-155407.005717.005393.005675.00182990010194940400
2016-02-125332.005342.005160.005182.00314250016497184300
2016-02-105562.005681.005402.005498.00187370010317766200
2016-02-095740.005755.005567.005567.0016704009398163300
2016-02-085784.006016.005773.005982.0010209006033859300
2016-02-055825.005866.005758.005831.0011691006792724200
2016-02-045725.005963.005725.005925.0014322008439825000
2016-02-035851.005919.005751.005788.0013910008078142400
2016-02-026023.006084.005990.006014.0012034007259792200
2016-02-016181.006200.006094.006151.00187240011525729900
2016-01-296024.006120.005807.006081.00233530014009798100
2016-01-286015.006051.005924.005924.0011623006939796300
2016-01-275920.006016.005916.005994.0010214006097907100
2016-01-265910.005937.005846.005858.0012315007237652700
2016-01-256021.006071.005951.006005.0016279009770879700
2016-01-225770.005932.005730.005931.0016462009610628000
2016-01-215750.005845.005593.005593.00193100011057475700
2016-01-205980.005998.005743.005747.00192800011210769900
2016-01-196049.006085.005900.005984.00187120011205281200
2016-01-186002.006156.005963.006126.0012451007564545800
2016-01-156271.006313.006111.006144.0010345006404018200
2016-01-146103.006191.006071.006171.0013060008006653300
2016-01-136224.006348.006210.006293.0012595007899992600
2016-01-126103.006171.006068.006104.00196490012011795500
2016-01-086130.006269.006113.006183.00200650012396788000
2016-01-076400.006435.006206.006207.0014688009221086100
2016-01-066480.006534.006375.006413.0010934007026446000
2016-01-056483.006531.006411.006474.0010738006957690100
2016-01-046570.006651.006472.006483.0014943009744462700
2015-12-306658.006673.006609.006617.006331004199678600
2015-12-296604.006638.006543.006631.007297004818948600
2015-12-286527.006637.006527.006619.004947003268495800
2015-12-256560.006587.006475.006491.008198005334361400
2015-12-246618.006663.006563.006567.009316006157550000
2015-12-226585.006639.006570.006603.007396004887769800
2015-12-216561.006642.006466.006631.0011543007573676900
2015-12-186819.006974.006613.006618.00191130012859050000
2015-12-176813.006884.006745.006784.0014049009575049100
2015-12-166725.006758.006648.006733.0014458009715306600
2015-12-156652.006673.006557.006557.0011368007488999300
2015-12-146637.006707.006541.006694.00168930011210692300
2015-12-116779.006844.006751.006809.00265290018006581400
2015-12-106700.006780.006677.006741.0013168008864627600
2015-12-096808.006824.006730.006762.0012466008442158500
2015-12-086885.006906.006775.006775.009090006187901700
2015-12-076861.006920.006852.006885.008649005962940500
2015-12-046825.006860.006782.006804.0013928009490459900
2015-12-036917.006973.006875.006942.0012046008354607000
2015-12-027050.007050.006940.006952.0011222007820927300

   ※ 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