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
2023-02-03	19,155	19,320	19,115	19,200	943,500	19,200
2023-02-02	19,500	19,530	19,055	19,140	1,345,100	19,140
2023-02-01	19,300	19,410	19,225	19,255	1,429,800	19,255
2023-01-31	19,200	19,370	19,065	19,075	2,075,200	19,075
2023-01-30	18,705	19,235	18,690	19,235	3,206,600	19,235
2023-01-27	18,600	18,835	18,125	18,305	4,375,800	18,305
2023-01-26	17,600	17,710	17,450	17,585	1,241,100	17,585
2023-01-25	17,340	17,525	17,175	17,475	951,000	17,475
2023-01-24	17,480	17,525	17,365	17,410	896,200	17,410
2023-01-23	17,165	17,210	17,020	17,140	785,900	17,140
2023-01-20	16,800	16,820	16,705	16,800	663,300	16,800
2023-01-19	16,650	16,860	16,610	16,800	1,062,900	16,800
2023-01-18	16,770	17,155	16,635	16,960	1,047,300	16,960
2023-01-17	16,350	16,700	16,325	16,615	863,200	16,615
2023-01-16	16,440	16,485	16,265	16,405	993,500	16,405
2023-01-13	16,605	16,800	16,520	16,625	1,062,300	16,625
2023-01-12	16,795	16,830	16,605	16,715	820,800	16,715
2023-01-11	16,695	16,725	16,565	16,650	1,061,100	16,650
2023-01-10	16,730	16,740	16,535	16,660	1,555,600	16,660
2023-01-06	15,885	16,165	15,810	16,115	949,600	16,115
2023-01-05	16,060	16,185	15,975	16,000	1,048,800	16,000
2023-01-04	15,930	15,985	15,790	15,815	1,072,400	15,815

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