信越化学工業(4063) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/28 18,430.0 19,000.0 18,325.0 18,770.0 4,409,500
2021/01/27 19,565.0 19,575.0 19,095.0 19,230.0 1,423,700
2021/01/26 19,565.0 19,695.0 19,300.0 19,300.0 984,100
2021/01/25 19,450.0 19,710.0 19,380.0 19,635.0 891,900
2021/01/22 18,985.0 19,455.0 18,970.0 19,320.0 899,800
2021/01/21 19,080.0 19,280.0 19,030.0 19,180.0 874,200
2021/01/20 19,465.0 19,470.0 18,910.0 19,095.0 966,800
2021/01/19 19,005.0 19,300.0 19,000.0 19,290.0 984,000
2021/01/18 18,610.0 18,930.0 18,550.0 18,865.0 596,500
2021/01/15 19,250.0 19,345.0 18,880.0 18,950.0 1,084,700
2021/01/14 19,320.0 19,555.0 18,955.0 19,080.0 1,385,100
2021/01/13 19,450.0 19,520.0 19,100.0 19,385.0 1,791,900
2021/01/12 19,230.0 19,675.0 19,120.0 19,645.0 1,757,300
2021/01/08 18,700.0 19,030.0 18,695.0 19,020.0 1,501,000
2021/01/07 17,980.0 18,680.0 17,930.0 18,510.0 1,657,500
2021/01/06 18,200.0 18,270.0 17,715.0 17,745.0 1,185,700
2021/01/05 17,720.0 18,060.0 17,720.0 18,060.0 814,500
2021/01/04 18,200.0 18,215.0 17,715.0 17,835.0 737,900
2020/12/30 18,315.0 18,335.0 17,975.0 18,040.0 1,013,600
2020/12/29 18,030.0 18,385.0 18,020.0 18,345.0 1,142,800
2020/12/28 17,790.0 17,970.0 17,770.0 17,870.0 749,900
2020/12/25 17,620.0 17,770.0 17,575.0 17,670.0 457,900
2020/12/24 17,420.0 17,635.0 17,395.0 17,505.0 657,400
2020/12/23 17,110.0 17,360.0 17,110.0 17,330.0 774,400
2020/12/22 17,065.0 17,140.0 16,980.0 17,090.0 636,700
2020/12/21 17,220.0 17,225.0 16,910.0 17,195.0 689,600
2020/12/18 17,020.0 17,115.0 16,860.0 17,090.0 1,252,800
2020/12/17 17,075.0 17,170.0 17,040.0 17,120.0 783,700
2020/12/16 17,165.0 17,300.0 16,975.0 17,075.0 838,100
2020/12/15 17,350.0 17,350.0 17,040.0 17,160.0 841,300
2020/12/14 17,160.0 17,340.0 17,030.0 17,030.0 822,800
2020/12/11 17,150.0 17,275.0 16,880.0 17,055.0 1,306,900
2020/12/10 17,480.0 17,545.0 17,245.0 17,245.0 800,300
2020/12/09 17,235.0 17,490.0 17,165.0 17,445.0 1,007,300
2020/12/08 16,900.0 17,270.0 16,870.0 17,150.0 952,500
2020/12/07 17,700.0 17,705.0 17,120.0 17,300.0 1,470,000
2020/12/04 17,680.0 17,785.0 17,570.0 17,765.0 812,100
2020/12/03 17,695.0 17,835.0 17,575.0 17,690.0 1,273,000
2020/12/02 17,600.0 18,025.0 17,600.0 17,725.0 1,468,300
2020/12/01 17,200.0 17,915.0 17,200.0 17,615.0 1,631,800
2020/11/30 17,800.0 17,830.0 17,135.0 17,135.0 1,897,300
2020/11/27 16,795.0 17,005.0 16,755.0 16,945.0 1,356,300
2020/11/26 16,470.0 16,925.0 16,455.0 16,845.0 1,466,400
2020/11/25 15,915.0 16,545.0 15,905.0 16,410.0 1,721,200
2020/11/24 15,405.0 15,980.0 15,350.0 15,915.0 1,435,800
2020/11/20 15,100.0 15,200.0 15,045.0 15,160.0 1,007,600
2020/11/19 15,050.0 15,095.0 14,905.0 15,065.0 1,150,100
2020/11/18 15,335.0 15,395.0 15,130.0 15,140.0 1,014,700
2020/11/17 15,460.0 15,465.0 15,245.0 15,340.0 918,600
2020/11/16 15,380.0 15,435.0 15,240.0 15,330.0 953,300