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 |
---|---|---|---|---|---|---|
2022-06-24 | 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