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
2022-09-28	14,805	14,935	14,565	14,695	1,641,800	14,695
2022-09-27	15,000	15,065	14,880	14,880	1,203,200	14,880
2022-09-26	15,170	15,170	14,805	14,820	1,766,400	14,820
2022-09-22	15,515	15,615	15,460	15,570	1,091,600	15,570
2022-09-21	15,875	15,890	15,690	15,710	1,004,700	15,710
2022-09-20	16,000	16,180	15,875	15,875	1,141,000	15,875
2022-09-16	16,000	16,045	15,895	15,895	1,799,200	15,895
2022-09-15	16,240	16,260	16,165	16,185	1,062,200	16,185
2022-09-14	16,260	16,405	16,145	16,215	1,643,700	16,215
2022-09-13	16,760	16,790	16,675	16,790	757,200	16,790
2022-09-12	16,770	16,785	16,605	16,715	870,400	16,715
2022-09-09	16,305	16,475	16,280	16,450	1,573,300	16,450
2022-09-08	16,150	16,435	16,090	16,380	1,526,500	16,380
2022-09-07	16,225	16,255	15,925	15,985	1,685,200	15,985
2022-09-06	16,255	16,375	16,185	16,225	710,600	16,225
2022-09-05	16,000	16,270	15,990	16,255	848,800	16,255
2022-09-02	16,110	16,130	15,990	16,070	1,051,400	16,070
2022-09-01	16,315	16,375	16,095	16,095	1,510,700	16,095
2022-08-31	16,150	16,330	16,125	16,315	2,696,400	16,315
2022-08-30	16,515	16,530	16,355	16,490	1,455,200	16,490
2022-08-29	16,310	16,485	16,230	16,435	1,691,400	16,435
2022-08-26	16,925	17,050	16,915	16,975	1,162,700	16,975
2022-08-25	16,830	16,945	16,670	16,900	1,287,600	16,900
2022-08-24	17,045	17,060	16,880	16,890	1,344,100	16,890
2022-08-23	17,125	17,140	16,935	16,995	1,110,500	16,995
2022-08-22	16,910	17,130	16,860	17,125	1,416,000	17,125
2022-08-19	17,445	17,510	17,310	17,310	1,142,000	17,310
2022-08-18	17,380	17,425	17,200	17,280	1,623,000	17,280
2022-08-17	17,650	17,725	17,565	17,645	1,268,200	17,645
2022-08-16	17,655	17,805	17,585	17,630	860,900	17,630
2022-08-15	17,560	17,760	17,525	17,720	1,036,600	17,720
2022-08-12	17,475	17,480	17,280	17,425	1,676,400	17,425
2022-08-10	17,140	17,185	17,005	17,045	995,600	17,045
2022-08-09	17,330	17,355	17,125	17,190	862,700	17,190
2022-08-08	17,165	17,370	17,135	17,325	752,200	17,325
2022-08-05	17,110	17,295	17,040	17,260	954,800	17,260
2022-08-04	17,245	17,355	17,190	17,300	813,700	17,300
2022-08-03	17,125	17,245	17,035	17,180	1,024,600	17,180
2022-08-02	17,290	17,325	17,120	17,200	998,700	17,200
2022-08-01	17,005	17,495	17,005	17,445	1,403,600	17,445
2022-07-29	17,015	17,135	16,850	16,960	1,560,800	16,960
2022-07-28	17,350	17,560	16,840	17,020	3,322,800	17,020
2022-07-27	16,050	16,430	15,990	16,335	1,377,300	16,335
2022-07-26	16,225	16,285	16,130	16,155	922,700	16,155
2022-07-25	16,300	16,320	16,140	16,145	1,252,800	16,145
2022-07-22	16,815	16,815	16,505	16,650	1,478,400	16,650
2022-07-21	16,665	16,830	16,630	16,755	1,340,500	16,755
2022-07-20	16,675	16,890	16,670	16,860	1,142,100	16,860
2022-07-19	16,005	16,280	16,005	16,260	743,000	16,260
2022-07-15	15,950	16,120	15,915	16,020	640,900	16,020
2022-07-14	15,800	16,035	15,800	16,015	747,000	16,015
2022-07-13	15,855	16,020	15,835	15,965	869,900	15,965
2022-07-12	16,030	16,045	15,730	15,755	971,600	15,755
2022-07-11	16,280	16,385	16,100	16,175	827,000	16,175
2022-07-08	16,150	16,280	15,940	15,980	1,723,800	15,980
2022-07-07	15,600	16,075	15,600	16,025	1,497,500	16,025
2022-07-06	15,750	15,890	15,700	15,760	1,307,100	15,760
2022-07-05	15,795	15,970	15,685	15,805	1,166,100	15,805
2022-07-04	15,545	15,710	15,525	15,710	1,244,800	15,710
2022-07-01	15,495	15,550	15,290	15,410	1,835,800	15,410
2022-06-30	15,300	15,465	15,250	15,300	2,115,200	15,300
2022-06-29	15,440	15,620	15,365	15,610	1,980,100	15,610
2022-06-28	15,405	15,655	15,260	15,625	1,718,300	15,625
2022-06-27	15,445	15,775	15,410	15,700	2,017,600	15,700
2022-06-24	14,500	15,085	14,410	14,990	3,299,400	14,990
2022-06-23	14,995	15,015	14,360	14,370	3,052,400	14,370
2022-06-22	15,835	15,845	15,135	15,150	1,526,000	15,150
2022-06-21	15,605	15,670	15,235	15,485	1,541,300	15,485
2022-06-20	16,355	16,405	15,225	15,235	2,629,200	15,235
2022-06-17	16,390	16,455	16,205	16,275	3,100,000	16,275
2022-06-16	17,505	17,545	17,125	17,125	1,683,600	17,125
2022-06-15	17,320	17,380	17,275	17,300	1,235,400	17,300
2022-06-14	17,100	17,345	17,095	17,340	1,372,600	17,340
2022-06-13	17,600	17,675	17,245	17,245	2,226,600	17,245
2022-06-10	18,160	18,225	18,050	18,115	1,494,400	18,115
2022-06-09	18,490	18,505	18,305	18,335	1,206,300	18,335
2022-06-08	18,600	18,650	18,455	18,555	1,082,300	18,555
2022-06-07	18,500	18,500	18,325	18,335	887,400	18,335
2022-06-06	18,295	18,475	18,160	18,420	783,200	18,420
2022-06-03	18,645	18,695	18,395	18,435	1,185,800	18,435
2022-06-02	18,600	18,635	18,440	18,510	1,225,000	18,510
2022-06-01	18,330	18,580	18,220	18,580	1,105,000	18,580
2022-05-31	18,220	18,335	18,115	18,335	4,588,400	18,335
2022-05-30	17,935	18,345	17,890	18,250	1,606,800	18,250
2022-05-27	17,850	17,885	17,735	17,840	1,163,700	17,840
2022-05-26	17,490	17,620	17,380	17,480	1,776,300	17,480
2022-05-25	17,750	17,790	17,645	17,725	1,340,900	17,725
2022-05-24	17,880	17,905	17,700	17,700	1,399,500	17,700
2022-05-23	18,230	18,325	17,825	17,915	1,142,400	17,915
2022-05-20	17,585	17,925	17,560	17,915	1,736,700	17,915
2022-05-19	17,700	17,880	17,655	17,755	1,788,300	17,755
2022-05-18	18,160	18,490	18,160	18,280	1,499,000	18,280
2022-05-17	18,000	18,025	17,880	17,975	1,357,800	17,975
2022-05-16	18,300	18,335	17,930	17,965	1,437,500	17,965
2022-05-13	17,690	18,125	17,685	17,995	1,374,300	17,995
2022-05-12	17,570	17,765	17,455	17,660	1,100,100	17,660
2022-05-11	17,750	18,010	17,660	17,840	1,110,800	17,840
2022-05-10	17,825	17,940	17,570	17,855	1,143,400	17,855
2022-05-09	18,010	18,205	17,965	18,015	1,004,200	18,015
2022-05-06	18,160	18,375	17,895	18,275	1,417,700	18,275
2022-05-02	18,285	18,445	17,750	17,895	1,420,200	17,895
2022-04-28	17,765	18,065	17,660	17,985	1,677,400	17,985
2022-04-27	17,630	17,630	17,275	17,465	1,473,100	17,465
2022-04-26	17,955	17,955	17,695	17,725	1,169,100	17,725
2022-04-25	17,500	17,750	17,390	17,735	1,007,600	17,735
2022-04-22	17,625	17,785	17,480	17,770	870,100	17,770
2022-04-21	17,670	17,980	17,640	17,925	984,000	17,925
2022-04-20	17,845	17,900	17,545	17,630	1,087,100	17,630
2022-04-19	17,475	17,570	17,300	17,495	772,300	17,495
2022-04-18	17,160	17,270	16,970	17,150	761,500	17,150
2022-04-15	17,400	17,630	17,325	17,490	707,500	17,490
2022-04-14	17,500	17,935	17,500	17,645	1,097,300	17,645
2022-04-13	17,500	17,520	17,380	17,475	1,061,900	17,475
2022-04-12	17,815	17,855	17,250	17,260	1,165,800	17,260
2022-04-11	17,745	17,835	17,620	17,795	743,400	17,795
2022-04-08	17,975	17,985	17,540	17,675	1,444,500	17,675
2022-04-07	17,800	17,955	17,680	17,740	1,638,700	17,740
2022-04-06	18,200	18,435	18,030	18,185	1,546,000	18,185
2022-04-05	18,945	18,975	18,475	18,515	971,600	18,515
2022-04-04	18,880	18,910	18,590	18,735	750,500	18,735
2022-04-01	18,675	18,940	18,645	18,765	898,200	18,765
2022-03-31	18,690	18,940	18,620	18,790	1,084,800	18,790
2022-03-30	19,020	19,030	18,585	18,805	1,194,500	18,805
2022-03-29	18,970	19,030	18,765	18,995	1,146,900	18,995
2022-03-28	18,790	18,865	18,570	18,750	1,225,900	18,750
2022-03-25	19,180	19,340	19,030	19,190	831,800	19,190
2022-03-24	18,700	19,040	18,540	19,030	986,700	19,030
2022-03-23	18,800	19,150	18,700	19,015	1,351,500	19,015
2022-03-22	18,280	18,500	18,110	18,405	1,596,900	18,405
2022-03-18	18,160	18,330	18,035	18,320	2,564,200	18,320
2022-03-17	18,290	18,405	18,010	18,170	1,238,400	18,170
2022-03-16	18,000	18,035	17,710	17,710	1,446,400	17,710
2022-03-15	17,530	17,875	17,515	17,590	1,038,700	17,590
2022-03-14	17,405	17,715	17,290	17,370	903,700	17,370
2022-03-11	17,750	17,750	17,105	17,230	2,597,200	17,230
2022-03-10	17,100	17,790	17,000	17,750	2,827,700	17,750
2022-03-09	16,210	16,390	16,120	16,175	1,472,700	16,175
2022-03-08	15,900	16,335	15,860	16,180	1,801,100	16,180
2022-03-07	16,435	16,660	15,990	16,045	1,850,500	16,045
2022-03-04	17,505	17,525	16,930	17,130	1,703,100	17,130
2022-03-03	17,935	18,045	17,515	17,695	1,028,400	17,695
2022-03-02	17,705	17,935	17,575	17,800	1,058,400	17,800
2022-03-01	18,470	18,535	17,985	18,000	1,094,600	18,000
2022-02-28	17,525	17,715	17,365	17,670	1,111,800	17,670
2022-02-25	17,360	17,580	17,200	17,555	1,333,700	17,555
2022-02-24	17,100	17,250	16,940	17,230	1,427,500	17,230
2022-02-22	17,195	17,325	17,060	17,175	1,057,000	17,175
2022-02-21	17,530	17,605	17,260	17,510	1,292,200	17,510
2022-02-18	17,915	18,135	17,660	18,025	1,085,100	18,025
2022-02-17	18,490	18,495	18,135	18,245	885,500	18,245
2022-02-16	18,585	18,585	18,405	18,535	1,038,000	18,535
2022-02-15	18,620	18,695	18,000	18,000	1,548,200	18,000
2022-02-14	18,640	18,945	18,605	18,760	1,163,300	18,760
2022-02-10	19,380	19,455	18,990	19,115	1,148,800	19,115
2022-02-09	19,070	19,075	18,840	19,020	1,303,900	19,020
2022-02-08	19,040	19,075	18,860	18,930	1,076,500	18,930
2022-02-07	19,590	19,630	18,750	18,970	1,403,000	18,970
2022-02-04	19,215	19,640	19,185	19,610	860,400	19,610
2022-02-03	19,900	19,900	19,275	19,295	1,100,500	19,295
2022-02-02	19,600	20,000	19,420	19,960	1,570,200	19,960
2022-02-01	19,665	19,665	19,080	19,110	1,001,400	19,110
2022-01-31	18,990	19,165	18,665	19,040	1,241,900	19,040
2022-01-28	18,795	19,055	18,320	18,995	2,615,600	18,995
2022-01-27	18,245	18,360	17,540	17,650	1,301,300	17,650
2022-01-26	18,135	18,225	17,830	18,080	745,400	18,080
2022-01-25	18,675	18,695	17,960	18,135	1,237,300	18,135
2022-01-24	18,550	18,740	18,460	18,740	791,400	18,740
2022-01-21	18,705	18,775	18,365	18,705	965,100	18,705
2022-01-20	18,785	19,165	18,655	19,100	914,200	19,100
2022-01-19	18,980	19,055	18,710	18,830	1,451,600	18,830
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