4063 信越化学工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-01-18 | 19,590 | 19,630 | 19,260 | 19,320 | 704,300 | 19,320 |
| 2022-01-17 | 19,780 | 19,780 | 19,370 | 19,465 | 796,700 | 19,465 |
| 2022-01-14 | 19,600 | 19,640 | 19,155 | 19,400 | 1,533,100 | 19,400 |
| 2022-01-13 | 20,080 | 20,335 | 19,850 | 19,935 | 833,800 | 19,935 |
| 2022-01-12 | 19,575 | 20,115 | 19,575 | 20,115 | 1,052,000 | 20,115 |
| 2022-01-11 | 19,785 | 19,930 | 19,340 | 19,385 | 926,200 | 19,385 |
| 2022-01-07 | 20,070 | 20,120 | 19,620 | 19,835 | 844,700 | 19,835 |
| 2022-01-06 | 20,300 | 20,335 | 19,760 | 19,760 | 1,138,100 | 19,760 |
| 2022-01-05 | 20,500 | 20,590 | 20,330 | 20,400 | 851,700 | 20,400 |
| 2022-01-04 | 20,250 | 20,670 | 20,110 | 20,655 | 1,077,000 | 20,655 |
分割・併合履歴 ： [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
