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
2022-06-2414,50015,08514,41014,9903,299,40014,990
2022-06-2314,99515,01514,36014,3703,052,40014,370
2022-06-2215,83515,84515,13515,1501,526,00015,150
2022-06-2115,60515,67015,23515,4851,541,30015,485
2022-06-2016,35516,40515,22515,2352,629,20015,235
2022-06-1716,39016,45516,20516,2753,100,00016,275
2022-06-1617,50517,54517,12517,1251,683,60017,125
2022-06-1517,32017,38017,27517,3001,235,40017,300
2022-06-1417,10017,34517,09517,3401,372,60017,340
2022-06-1317,60017,67517,24517,2452,226,60017,245
2022-06-1018,16018,22518,05018,1151,494,40018,115
2022-06-0918,49018,50518,30518,3351,206,30018,335
2022-06-0818,60018,65018,45518,5551,082,30018,555
2022-06-0718,50018,50018,32518,335887,40018,335
2022-06-0618,29518,47518,16018,420783,20018,420
2022-06-0318,64518,69518,39518,4351,185,80018,435
2022-06-0218,60018,63518,44018,5101,225,00018,510
2022-06-0118,33018,58018,22018,5801,105,00018,580
2022-05-3118,22018,33518,11518,3354,588,40018,335
2022-05-3017,93518,34517,89018,2501,606,80018,250
2022-05-2717,85017,88517,73517,8401,163,70017,840
2022-05-2617,49017,62017,38017,4801,776,30017,480
2022-05-2517,75017,79017,64517,7251,340,90017,725
2022-05-2417,88017,90517,70017,7001,399,50017,700
2022-05-2318,23018,32517,82517,9151,142,40017,915
2022-05-2017,58517,92517,56017,9151,736,70017,915
2022-05-1917,70017,88017,65517,7551,788,30017,755
2022-05-1818,16018,49018,16018,2801,499,00018,280
2022-05-1718,00018,02517,88017,9751,357,80017,975
2022-05-1618,30018,33517,93017,9651,437,50017,965
2022-05-1317,69018,12517,68517,9951,374,30017,995
2022-05-1217,57017,76517,45517,6601,100,10017,660
2022-05-1117,75018,01017,66017,8401,110,80017,840
2022-05-1017,82517,94017,57017,8551,143,40017,855
2022-05-0918,01018,20517,96518,0151,004,20018,015
2022-05-0618,16018,37517,89518,2751,417,70018,275
2022-05-0218,28518,44517,75017,8951,420,20017,895
2022-04-2817,76518,06517,66017,9851,677,40017,985
2022-04-2717,63017,63017,27517,4651,473,10017,465
2022-04-2617,95517,95517,69517,7251,169,10017,725
2022-04-2517,50017,75017,39017,7351,007,60017,735
2022-04-2217,62517,78517,48017,770870,10017,770
2022-04-2117,67017,98017,64017,925984,00017,925
2022-04-2017,84517,90017,54517,6301,087,10017,630
2022-04-1917,47517,57017,30017,495772,30017,495
2022-04-1817,16017,27016,97017,150761,50017,150
2022-04-1517,40017,63017,32517,490707,50017,490
2022-04-1417,50017,93517,50017,6451,097,30017,645
2022-04-1317,50017,52017,38017,4751,061,90017,475
2022-04-1217,81517,85517,25017,2601,165,80017,260
2022-04-1117,74517,83517,62017,795743,40017,795
2022-04-0817,97517,98517,54017,6751,444,50017,675
2022-04-0717,80017,95517,68017,7401,638,70017,740
2022-04-0618,20018,43518,03018,1851,546,00018,185
2022-04-0518,94518,97518,47518,515971,60018,515
2022-04-0418,88018,91018,59018,735750,50018,735
2022-04-0118,67518,94018,64518,765898,20018,765
2022-03-3118,69018,94018,62018,7901,084,80018,790
2022-03-3019,02019,03018,58518,8051,194,50018,805
2022-03-2918,97019,03018,76518,9951,146,90018,995
2022-03-2818,79018,86518,57018,7501,225,90018,750
2022-03-2519,18019,34019,03019,190831,80019,190
2022-03-2418,70019,04018,54019,030986,70019,030
2022-03-2318,80019,15018,70019,0151,351,50019,015
2022-03-2218,28018,50018,11018,4051,596,90018,405
2022-03-1818,16018,33018,03518,3202,564,20018,320
2022-03-1718,29018,40518,01018,1701,238,40018,170
2022-03-1618,00018,03517,71017,7101,446,40017,710
2022-03-1517,53017,87517,51517,5901,038,70017,590
2022-03-1417,40517,71517,29017,370903,70017,370
2022-03-1117,75017,75017,10517,2302,597,20017,230
2022-03-1017,10017,79017,00017,7502,827,70017,750
2022-03-0916,21016,39016,12016,1751,472,70016,175
2022-03-0815,90016,33515,86016,1801,801,10016,180
2022-03-0716,43516,66015,99016,0451,850,50016,045
2022-03-0417,50517,52516,93017,1301,703,10017,130
2022-03-0317,93518,04517,51517,6951,028,40017,695
2022-03-0217,70517,93517,57517,8001,058,40017,800
2022-03-0118,47018,53517,98518,0001,094,60018,000
2022-02-2817,52517,71517,36517,6701,111,80017,670
2022-02-2517,36017,58017,20017,5551,333,70017,555
2022-02-2417,10017,25016,94017,2301,427,50017,230
2022-02-2217,19517,32517,06017,1751,057,00017,175
2022-02-2117,53017,60517,26017,5101,292,20017,510
2022-02-1817,91518,13517,66018,0251,085,10018,025
2022-02-1718,49018,49518,13518,245885,50018,245
2022-02-1618,58518,58518,40518,5351,038,00018,535
2022-02-1518,62018,69518,00018,0001,548,20018,000
2022-02-1418,64018,94518,60518,7601,163,30018,760
2022-02-1019,38019,45518,99019,1151,148,80019,115
2022-02-0919,07019,07518,84019,0201,303,90019,020
2022-02-0819,04019,07518,86018,9301,076,50018,930
2022-02-0719,59019,63018,75018,9701,403,00018,970
2022-02-0419,21519,64019,18519,610860,40019,610
2022-02-0319,90019,90019,27519,2951,100,50019,295
2022-02-0219,60020,00019,42019,9601,570,20019,960
2022-02-0119,66519,66519,08019,1101,001,40019,110
2022-01-3118,99019,16518,66519,0401,241,90019,040
2022-01-2818,79519,05518,32018,9952,615,60018,995
2022-01-2718,24518,36017,54017,6501,301,30017,650
2022-01-2618,13518,22517,83018,080745,40018,080
2022-01-2518,67518,69517,96018,1351,237,30018,135
2022-01-2418,55018,74018,46018,740791,40018,740
2022-01-2118,70518,77518,36518,705965,10018,705
2022-01-2018,78519,16518,65519,100914,20019,100
2022-01-1918,98019,05518,71018,8301,451,60018,830
2022-01-1819,59019,63019,26019,320704,30019,320
2022-01-1719,78019,78019,37019,465796,70019,465
2022-01-1419,60019,64019,15519,4001,533,10019,400
2022-01-1320,08020,33519,85019,935833,80019,935
2022-01-1219,57520,11519,57520,1151,052,00020,115
2022-01-1119,78519,93019,34019,385926,20019,385
2022-01-0720,07020,12019,62019,835844,70019,835
2022-01-0620,30020,33519,76019,7601,138,10019,760
2022-01-0520,50020,59020,33020,400851,70020,400
2022-01-0420,25020,67020,11020,6551,077,00020,655

分割・併合履歴 : [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株