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
2020/01/17 12,600.0 12,680.0 12,530.0 12,535.0 1,459,300
2020/01/16 12,400.0 12,440.0 12,295.0 12,370.0 749,300
2020/01/15 12,285.0 12,420.0 12,270.0 12,380.0 1,132,900
2020/01/14 12,145.0 12,365.0 12,135.0 12,365.0 1,262,700
2020/01/10 11,990.0 12,020.0 11,895.0 11,960.0 825,400
2020/01/09 11,930.0 12,040.0 11,865.0 12,000.0 910,700
2020/01/08 11,750.0 11,785.0 11,520.0 11,700.0 1,448,100
2020/01/07 11,840.0 11,995.0 11,790.0 11,995.0 958,500
2020/01/06 11,805.0 11,875.0 11,735.0 11,850.0 1,202,900
2019/12/30 12,170.0 12,175.0 12,035.0 12,060.0 651,000
2019/12/27 12,200.0 12,305.0 12,170.0 12,220.0 713,300
2019/12/26 11,980.0 12,175.0 11,935.0 12,175.0 563,500
2019/12/25 12,000.0 12,045.0 11,950.0 11,980.0 293,900
2019/12/24 11,970.0 12,000.0 11,890.0 11,975.0 433,400
2019/12/23 12,035.0 12,080.0 11,930.0 11,950.0 485,500
2019/12/20 11,985.0 12,040.0 11,920.0 12,025.0 885,000
2019/12/19 11,955.0 11,980.0 11,840.0 11,960.0 959,600
2019/12/18 12,220.0 12,300.0 12,090.0 12,105.0 1,028,500
2019/12/17 12,355.0 12,370.0 12,200.0 12,230.0 896,300
2019/12/16 12,500.0 12,525.0 12,270.0 12,270.0 901,600
2019/12/13 12,445.0 12,585.0 12,410.0 12,555.0 2,682,200
2019/12/12 11,905.0 12,075.0 11,870.0 12,035.0 1,009,900
2019/12/11 11,725.0 11,805.0 11,660.0 11,755.0 932,500
2019/12/10 11,770.0 11,835.0 11,710.0 11,750.0 531,500
2019/12/09 11,895.0 11,910.0 11,770.0 11,780.0 608,400
2019/12/06 11,865.0 11,865.0 11,720.0 11,760.0 604,000
2019/12/05 11,870.0 11,940.0 11,790.0 11,820.0 733,400
2019/12/04 11,790.0 11,900.0 11,780.0 11,865.0 709,100
2019/12/03 11,690.0 11,925.0 11,660.0 11,890.0 778,200
2019/12/02 11,830.0 11,950.0 11,785.0 11,905.0 672,600
2019/11/29 11,820.0 11,840.0 11,705.0 11,710.0 699,200
2019/11/28 11,800.0 11,920.0 11,765.0 11,815.0 1,096,500
2019/11/27 11,795.0 11,830.0 11,725.0 11,770.0 702,200
2019/11/26 11,860.0 12,020.0 11,800.0 11,800.0 1,326,400
2019/11/25 11,835.0 11,865.0 11,755.0 11,765.0 702,200
2019/11/22 11,585.0 11,725.0 11,560.0 11,700.0 922,100
2019/11/21 11,585.0 11,610.0 11,370.0 11,590.0 1,288,300
2019/11/20 11,650.0 11,785.0 11,600.0 11,665.0 1,015,000
2019/11/19 12,005.0 12,010.0 11,625.0 11,725.0 1,303,900
2019/11/18 11,955.0 12,070.0 11,925.0 12,065.0 921,800
2019/11/15 11,770.0 11,985.0 11,760.0 11,970.0 947,900
2019/11/14 11,910.0 11,920.0 11,740.0 11,770.0 820,800
2019/11/13 11,935.0 12,085.0 11,895.0 12,025.0 703,600
2019/11/12 12,020.0 12,030.0 11,870.0 12,005.0 915,100
2019/11/11 12,130.0 12,190.0 12,020.0 12,020.0 652,100
2019/11/08 12,400.0 12,400.0 12,050.0 12,085.0 1,522,300
2019/11/07 12,480.0 12,505.0 12,205.0 12,245.0 1,032,900
2019/11/06 12,510.0 12,510.0 12,375.0 12,390.0 989,200
2019/11/05 12,290.0 12,435.0 12,170.0 12,370.0 1,451,400
2019/11/01 11,960.0 12,080.0 11,905.0 12,030.0 881,700