4063 信越化学工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 4,515 | 4,554 | 4,406 | 4,453 | 5,952,500 | 4,453 |
| 2023-06-07 | 4,686 | 4,706 | 4,516 | 4,534 | 9,438,800 | 4,534 |
| 2023-06-06 | 4,496 | 4,620 | 4,475 | 4,616 | 6,327,100 | 4,616 |
| 2023-06-05 | 4,448 | 4,529 | 4,437 | 4,527 | 7,317,000 | 4,527 |
| 2023-06-02 | 4,362 | 4,373 | 4,326 | 4,364 | 5,101,800 | 4,364 |
| 2023-06-01 | 4,270 | 4,310 | 4,232 | 4,306 | 5,536,800 | 4,306 |
| 2023-05-31 | 4,341 | 4,365 | 4,270 | 4,297 | 13,332,600 | 4,297 |
| 2023-05-30 | 4,380 | 4,422 | 4,337 | 4,392 | 4,655,900 | 4,392 |
| 2023-05-29 | 4,485 | 4,525 | 4,388 | 4,403 | 7,518,000 | 4,403 |
| 2023-05-26 | 4,345 | 4,420 | 4,328 | 4,332 | 7,241,400 | 4,332 |
| 2023-05-25 | 4,299 | 4,355 | 4,275 | 4,322 | 7,419,800 | 4,322 |
| 2023-05-24 | 4,237 | 4,302 | 4,231 | 4,253 | 6,457,700 | 4,253 |
| 2023-05-23 | 4,320 | 4,372 | 4,267 | 4,285 | 8,845,900 | 4,285 |
| 2023-05-22 | 4,280 | 4,310 | 4,220 | 4,268 | 6,601,500 | 4,268 |
| 2023-05-19 | 4,203 | 4,278 | 4,179 | 4,273 | 11,216,200 | 4,273 |
| 2023-05-18 | 4,060 | 4,154 | 4,048 | 4,138 | 9,208,700 | 4,138 |
| 2023-05-17 | 4,031 | 4,033 | 3,998 | 4,000 | 5,112,300 | 4,000 |
| 2023-05-16 | 3,976 | 4,012 | 3,957 | 4,001 | 6,382,000 | 4,001 |
| 2023-05-15 | 3,969 | 3,980 | 3,932 | 3,960 | 5,201,400 | 3,960 |
| 2023-05-12 | 4,030 | 4,030 | 3,958 | 3,970 | 6,992,800 | 3,970 |
| 2023-05-11 | 3,975 | 3,988 | 3,951 | 3,982 | 3,817,700 | 3,982 |
| 2023-05-10 | 3,957 | 3,981 | 3,942 | 3,973 | 5,009,700 | 3,973 |
| 2023-05-09 | 3,999 | 4,009 | 3,975 | 3,998 | 5,198,600 | 3,998 |
| 2023-05-08 | 4,067 | 4,068 | 3,962 | 3,978 | 6,181,500 | 3,978 |
| 2023-05-02 | 3,999 | 4,012 | 3,965 | 3,995 | 5,160,300 | 3,995 |
| 2023-05-01 | 3,930 | 3,969 | 3,908 | 3,969 | 7,639,600 | 3,969 |
| 2023-04-28 | 3,833 | 3,893 | 3,797 | 3,863 | 17,884,000 | 3,863 |
| 2023-04-27 | 4,000 | 4,059 | 3,986 | 4,042 | 6,637,900 | 4,042 |
| 2023-04-26 | 4,085 | 4,087 | 4,036 | 4,060 | 5,594,700 | 4,060 |
| 2023-04-25 | 4,085 | 4,102 | 4,063 | 4,070 | 4,636,000 | 4,070 |
| 2023-04-24 | 4,055 | 4,074 | 4,030 | 4,033 | 4,068,400 | 4,033 |
| 2023-04-21 | 4,044 | 4,099 | 4,035 | 4,083 | 4,623,300 | 4,083 |
| 2023-04-20 | 4,010 | 4,072 | 3,988 | 4,046 | 5,741,100 | 4,046 |
| 2023-04-19 | 4,046 | 4,104 | 4,035 | 4,100 | 7,088,900 | 4,100 |
| 2023-04-18 | 4,156 | 4,163 | 4,116 | 4,122 | 4,974,500 | 4,122 |
| 2023-04-17 | 4,100 | 4,168 | 4,097 | 4,155 | 4,518,400 | 4,155 |
| 2023-04-14 | 4,126 | 4,130 | 4,055 | 4,129 | 7,459,400 | 4,129 |
| 2023-04-13 | 4,064 | 4,099 | 4,026 | 4,081 | 5,160,200 | 4,081 |
| 2023-04-12 | 3,968 | 4,084 | 3,966 | 4,064 | 6,372,000 | 4,064 |
| 2023-04-11 | 3,990 | 4,019 | 3,954 | 3,960 | 6,476,500 | 3,960 |
| 2023-04-10 | 3,996 | 4,009 | 3,949 | 3,964 | 3,485,200 | 3,964 |
| 2023-04-07 | 3,897 | 3,975 | 3,892 | 3,953 | 4,554,700 | 3,953 |
| 2023-04-06 | 4,002 | 4,004 | 3,920 | 3,942 | 8,615,200 | 3,942 |
| 2023-04-05 | 4,150 | 4,150 | 4,080 | 4,088 | 6,063,700 | 4,088 |
| 2023-04-04 | 4,245 | 4,245 | 4,144 | 4,155 | 6,780,600 | 4,155 |
| 2023-04-03 | 4,250 | 4,259 | 4,162 | 4,182 | 7,076,800 | 4,182 |
| 2023-03-31 | 4,229 | 4,299 | 4,209 | 4,275 | 9,608,400 | 4,275 |
| 2023-03-30 | 4,257 | 4,268 | 4,119 | 4,161 | 5,535,200 | 4,161 |
| 2023-03-29 | 20,730 | 21,055 | 20,730 | 21,030 | 1,302,900 | 4,206 |
| 2023-03-28 | 21,000 | 21,035 | 20,620 | 20,710 | 901,100 | 4,142 |
| 2023-03-27 | 20,980 | 21,020 | 20,755 | 20,960 | 1,191,900 | 4,192 |
| 2023-03-24 | 20,650 | 20,935 | 20,615 | 20,885 | 1,792,300 | 4,177 |
| 2023-03-23 | 20,280 | 20,530 | 20,195 | 20,430 | 1,096,000 | 4,086 |
| 2023-03-22 | 20,330 | 20,640 | 20,285 | 20,610 | 1,748,300 | 4,122 |
| 2023-03-20 | 20,000 | 20,135 | 19,900 | 19,900 | 1,401,300 | 3,980 |
| 2023-03-17 | 20,090 | 20,275 | 20,080 | 20,155 | 1,392,300 | 4,031 |
| 2023-03-16 | 19,880 | 20,225 | 19,860 | 20,175 | 1,003,800 | 4,035 |
| 2023-03-15 | 20,170 | 20,250 | 20,015 | 20,205 | 1,224,400 | 4,041 |
| 2023-03-14 | 20,030 | 20,200 | 19,910 | 20,110 | 1,650,900 | 4,022 |
| 2023-03-13 | 20,255 | 20,430 | 20,205 | 20,410 | 1,121,300 | 4,082 |
| 2023-03-10 | 20,500 | 20,640 | 20,400 | 20,500 | 1,909,100 | 4,100 |
| 2023-03-09 | 20,500 | 20,665 | 20,440 | 20,570 | 1,300,000 | 4,114 |
| 2023-03-08 | 20,220 | 20,315 | 20,115 | 20,250 | 1,145,700 | 4,050 |
| 2023-03-07 | 20,280 | 20,415 | 20,190 | 20,325 | 1,411,600 | 4,065 |
| 2023-03-06 | 19,885 | 20,280 | 19,830 | 20,280 | 1,604,100 | 4,056 |
| 2023-03-03 | 19,280 | 19,720 | 19,220 | 19,665 | 1,810,900 | 3,933 |
| 2023-03-02 | 19,210 | 19,220 | 19,055 | 19,090 | 902,500 | 3,818 |
| 2023-03-01 | 18,970 | 19,080 | 18,875 | 19,075 | 1,084,200 | 3,815 |
| 2023-02-28 | 19,200 | 19,225 | 19,085 | 19,150 | 1,284,900 | 3,830 |
| 2023-02-27 | 19,030 | 19,200 | 18,930 | 19,200 | 1,129,700 | 3,840 |
| 2023-02-24 | 18,985 | 19,160 | 18,880 | 19,135 | 1,042,200 | 3,827 |
| 2023-02-22 | 19,040 | 19,070 | 18,940 | 18,970 | 1,120,200 | 3,794 |
| 2023-02-21 | 19,280 | 19,290 | 19,070 | 19,170 | 808,700 | 3,834 |
| 2023-02-20 | 19,220 | 19,295 | 19,035 | 19,210 | 1,263,300 | 3,842 |
| 2023-02-17 | 19,400 | 19,510 | 19,275 | 19,275 | 1,561,500 | 3,855 |
| 2023-02-16 | 19,650 | 19,705 | 19,535 | 19,645 | 974,300 | 3,929 |
| 2023-02-15 | 19,420 | 19,510 | 19,340 | 19,445 | 999,000 | 3,889 |
| 2023-02-14 | 19,395 | 19,490 | 19,360 | 19,385 | 1,055,700 | 3,877 |
| 2023-02-13 | 19,300 | 19,420 | 19,135 | 19,250 | 1,278,400 | 3,850 |
| 2023-02-10 | 19,500 | 19,665 | 19,330 | 19,550 | 1,857,200 | 3,910 |
| 2023-02-09 | 19,120 | 19,470 | 19,100 | 19,405 | 1,129,000 | 3,881 |
| 2023-02-08 | 19,360 | 19,410 | 19,100 | 19,235 | 1,073,200 | 3,847 |
| 2023-02-07 | 19,185 | 19,370 | 19,160 | 19,255 | 989,000 | 3,851 |
| 2023-02-06 | 19,400 | 19,510 | 19,130 | 19,175 | 1,253,300 | 3,835 |
| 2023-02-03 | 19,155 | 19,320 | 19,115 | 19,200 | 943,500 | 3,840 |
| 2023-02-02 | 19,500 | 19,530 | 19,055 | 19,140 | 1,345,100 | 3,828 |
| 2023-02-01 | 19,300 | 19,410 | 19,225 | 19,255 | 1,429,800 | 3,851 |
| 2023-01-31 | 19,200 | 19,370 | 19,065 | 19,075 | 2,075,200 | 3,815 |
| 2023-01-30 | 18,705 | 19,235 | 18,690 | 19,235 | 3,206,600 | 3,847 |
| 2023-01-27 | 18,600 | 18,835 | 18,125 | 18,305 | 4,375,800 | 3,661 |
| 2023-01-26 | 17,600 | 17,710 | 17,450 | 17,585 | 1,241,100 | 3,517 |
| 2023-01-25 | 17,340 | 17,525 | 17,175 | 17,475 | 951,000 | 3,495 |
| 2023-01-24 | 17,480 | 17,525 | 17,365 | 17,410 | 896,200 | 3,482 |
| 2023-01-23 | 17,165 | 17,210 | 17,020 | 17,140 | 785,900 | 3,428 |
| 2023-01-20 | 16,800 | 16,820 | 16,705 | 16,800 | 663,300 | 3,360 |
| 2023-01-19 | 16,650 | 16,860 | 16,610 | 16,800 | 1,062,900 | 3,360 |
| 2023-01-18 | 16,770 | 17,155 | 16,635 | 16,960 | 1,047,300 | 3,392 |
| 2023-01-17 | 16,350 | 16,700 | 16,325 | 16,615 | 863,200 | 3,323 |
| 2023-01-16 | 16,440 | 16,485 | 16,265 | 16,405 | 993,500 | 3,281 |
| 2023-01-13 | 16,605 | 16,800 | 16,520 | 16,625 | 1,062,300 | 3,325 |
| 2023-01-12 | 16,795 | 16,830 | 16,605 | 16,715 | 820,800 | 3,343 |
| 2023-01-11 | 16,695 | 16,725 | 16,565 | 16,650 | 1,061,100 | 3,330 |
| 2023-01-10 | 16,730 | 16,740 | 16,535 | 16,660 | 1,555,600 | 3,332 |
| 2023-01-06 | 15,885 | 16,165 | 15,810 | 16,115 | 949,600 | 3,223 |
| 2023-01-05 | 16,060 | 16,185 | 15,975 | 16,000 | 1,048,800 | 3,200 |
| 2023-01-04 | 15,930 | 15,985 | 15,790 | 15,815 | 1,072,400 | 3,163 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
