4063 信越化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 5,987 | 5,993 | 5,934 | 5,935 | 2,732,200 | 5,935 |
| 2024-10-18 | 5,960 | 5,994 | 5,937 | 5,972 | 2,877,400 | 5,972 |
| 2024-10-17 | 6,051 | 6,057 | 5,936 | 5,941 | 4,385,600 | 5,941 |
| 2024-10-16 | 5,985 | 6,052 | 5,951 | 6,023 | 4,807,700 | 6,023 |
| 2024-10-15 | 6,250 | 6,252 | 6,126 | 6,126 | 4,993,300 | 6,126 |
| 2024-10-11 | 6,246 | 6,247 | 6,114 | 6,126 | 5,025,200 | 6,126 |
| 2024-10-10 | 6,229 | 6,262 | 6,171 | 6,193 | 4,442,000 | 6,193 |
| 2024-10-09 | 6,131 | 6,147 | 6,064 | 6,129 | 3,804,000 | 6,129 |
| 2024-10-08 | 6,042 | 6,098 | 6,016 | 6,056 | 3,441,900 | 6,056 |
| 2024-10-07 | 6,180 | 6,209 | 6,141 | 6,142 | 5,514,300 | 6,142 |
| 2024-10-04 | 6,028 | 6,074 | 5,976 | 6,023 | 3,284,400 | 6,023 |
| 2024-10-03 | 6,150 | 6,171 | 6,029 | 6,046 | 4,659,100 | 6,046 |
| 2024-10-02 | 6,001 | 6,045 | 5,918 | 5,950 | 6,098,900 | 5,950 |
| 2024-10-01 | 6,044 | 6,169 | 6,012 | 6,152 | 5,085,600 | 6,152 |
| 2024-09-30 | 6,000 | 6,053 | 5,951 | 5,977 | 8,997,400 | 5,977 |
| 2024-09-27 | 6,150 | 6,344 | 6,120 | 6,343 | 8,465,900 | 6,343 |
| 2024-09-26 | 5,982 | 6,068 | 5,956 | 6,059 | 7,381,700 | 6,059 |
| 2024-09-25 | 5,876 | 5,923 | 5,859 | 5,893 | 3,575,200 | 5,893 |
| 2024-09-24 | 5,934 | 5,941 | 5,834 | 5,876 | 5,352,600 | 5,876 |
| 2024-09-20 | 5,916 | 5,979 | 5,823 | 5,862 | 10,802,700 | 5,862 |
| 2024-09-19 | 5,773 | 5,879 | 5,750 | 5,750 | 8,641,300 | 5,750 |
| 2024-09-18 | 5,720 | 5,748 | 5,545 | 5,615 | 4,316,900 | 5,615 |
| 2024-09-17 | 5,708 | 5,744 | 5,552 | 5,638 | 5,309,700 | 5,638 |
| 2024-09-13 | 5,792 | 5,800 | 5,680 | 5,706 | 6,724,400 | 5,706 |
| 2024-09-12 | 5,725 | 5,794 | 5,675 | 5,765 | 6,576,700 | 5,765 |
| 2024-09-11 | 5,590 | 5,680 | 5,481 | 5,504 | 6,902,100 | 5,504 |
| 2024-09-10 | 5,627 | 5,699 | 5,558 | 5,573 | 5,575,200 | 5,573 |
| 2024-09-09 | 5,500 | 5,654 | 5,446 | 5,607 | 7,602,900 | 5,607 |
| 2024-09-06 | 5,801 | 5,845 | 5,726 | 5,734 | 5,835,800 | 5,734 |
| 2024-09-05 | 5,742 | 5,880 | 5,718 | 5,786 | 6,540,900 | 5,786 |
| 2024-09-04 | 5,973 | 6,030 | 5,815 | 5,832 | 12,107,700 | 5,832 |
| 2024-09-03 | 6,390 | 6,454 | 6,340 | 6,373 | 4,559,200 | 6,373 |
| 2024-09-02 | 6,480 | 6,518 | 6,375 | 6,400 | 4,032,900 | 6,400 |
| 2024-08-30 | 6,468 | 6,468 | 6,386 | 6,422 | 6,700,000 | 6,422 |
| 2024-08-29 | 6,401 | 6,486 | 6,364 | 6,444 | 4,362,600 | 6,444 |
| 2024-08-28 | 6,447 | 6,461 | 6,374 | 6,447 | 2,870,200 | 6,447 |
| 2024-08-27 | 6,455 | 6,470 | 6,372 | 6,454 | 3,139,900 | 6,454 |
| 2024-08-26 | 6,492 | 6,540 | 6,399 | 6,470 | 5,992,700 | 6,470 |
| 2024-08-23 | 6,255 | 6,413 | 6,248 | 6,392 | 5,269,100 | 6,392 |
| 2024-08-22 | 6,143 | 6,328 | 6,125 | 6,276 | 7,525,300 | 6,276 |
| 2024-08-21 | 6,154 | 6,183 | 6,094 | 6,108 | 6,968,400 | 6,108 |
| 2024-08-20 | 6,256 | 6,285 | 6,188 | 6,233 | 4,570,300 | 6,233 |
| 2024-08-19 | 6,325 | 6,397 | 6,155 | 6,178 | 4,733,500 | 6,178 |
| 2024-08-16 | 6,180 | 6,382 | 6,172 | 6,379 | 5,935,700 | 6,379 |
| 2024-08-15 | 6,122 | 6,135 | 6,050 | 6,067 | 5,068,200 | 6,067 |
| 2024-08-14 | 6,179 | 6,183 | 6,040 | 6,158 | 6,650,900 | 6,158 |
| 2024-08-13 | 6,047 | 6,205 | 5,972 | 6,195 | 6,778,100 | 6,195 |
| 2024-08-09 | 6,091 | 6,096 | 5,830 | 5,947 | 8,710,900 | 5,947 |
| 2024-08-08 | 5,859 | 6,066 | 5,762 | 5,945 | 7,700,300 | 5,945 |
| 2024-08-07 | 5,874 | 6,157 | 5,809 | 5,959 | 9,673,100 | 5,959 |
| 2024-08-06 | 5,645 | 6,014 | 5,600 | 5,950 | 12,597,700 | 5,950 |
| 2024-08-05 | 5,501 | 5,755 | 5,013 | 5,245 | 13,870,600 | 5,245 |
| 2024-08-02 | 6,161 | 6,208 | 5,921 | 5,921 | 9,587,700 | 5,921 |
| 2024-08-01 | 6,551 | 6,585 | 6,407 | 6,486 | 7,002,600 | 6,486 |
| 2024-07-31 | 6,661 | 6,748 | 6,573 | 6,748 | 6,601,900 | 6,748 |
| 2024-07-30 | 6,800 | 6,811 | 6,630 | 6,750 | 6,041,700 | 6,750 |
| 2024-07-29 | 6,750 | 6,874 | 6,651 | 6,844 | 11,262,700 | 6,844 |
| 2024-07-26 | 6,265 | 6,415 | 6,212 | 6,304 | 6,127,500 | 6,304 |
| 2024-07-25 | 6,281 | 6,329 | 6,220 | 6,230 | 5,948,800 | 6,230 |
| 2024-07-24 | 6,507 | 6,629 | 6,455 | 6,458 | 3,717,400 | 6,458 |
| 2024-07-23 | 6,688 | 6,713 | 6,607 | 6,607 | 3,102,700 | 6,607 |
| 2024-07-22 | 6,690 | 6,702 | 6,571 | 6,588 | 3,660,400 | 6,588 |
| 2024-07-19 | 6,650 | 6,767 | 6,610 | 6,733 | 4,408,600 | 6,733 |
| 2024-07-18 | 6,617 | 6,725 | 6,558 | 6,702 | 6,095,700 | 6,702 |
| 2024-07-17 | 6,750 | 6,840 | 6,729 | 6,817 | 5,607,800 | 6,817 |
| 2024-07-16 | 6,697 | 6,725 | 6,632 | 6,707 | 3,384,600 | 6,707 |
| 2024-07-12 | 6,665 | 6,702 | 6,565 | 6,621 | 6,669,500 | 6,621 |
| 2024-07-11 | 6,816 | 6,817 | 6,691 | 6,715 | 5,572,200 | 6,715 |
| 2024-07-10 | 6,643 | 6,716 | 6,594 | 6,716 | 5,761,200 | 6,716 |
| 2024-07-09 | 6,546 | 6,644 | 6,486 | 6,618 | 6,640,200 | 6,618 |
| 2024-07-08 | 6,495 | 6,563 | 6,445 | 6,446 | 5,459,600 | 6,446 |
| 2024-07-05 | 6,470 | 6,489 | 6,411 | 6,444 | 3,756,600 | 6,444 |
| 2024-07-04 | 6,476 | 6,514 | 6,441 | 6,470 | 4,051,400 | 6,470 |
| 2024-07-03 | 6,343 | 6,495 | 6,328 | 6,440 | 7,199,000 | 6,440 |
| 2024-07-02 | 6,234 | 6,300 | 6,181 | 6,300 | 4,784,900 | 6,300 |
| 2024-07-01 | 6,307 | 6,332 | 6,166 | 6,238 | 4,159,400 | 6,238 |
| 2024-06-28 | 6,240 | 6,280 | 6,203 | 6,238 | 4,966,900 | 6,238 |
| 2024-06-27 | 6,217 | 6,249 | 6,164 | 6,199 | 3,977,100 | 6,199 |
| 2024-06-26 | 6,199 | 6,227 | 6,115 | 6,217 | 5,060,000 | 6,217 |
| 2024-06-25 | 6,012 | 6,149 | 5,999 | 6,125 | 4,399,900 | 6,125 |
| 2024-06-24 | 6,022 | 6,071 | 5,978 | 6,019 | 5,179,600 | 6,019 |
| 2024-06-21 | 6,120 | 6,181 | 6,073 | 6,077 | 8,084,100 | 6,077 |
| 2024-06-20 | 6,090 | 6,193 | 6,057 | 6,184 | 4,265,800 | 6,184 |
| 2024-06-19 | 6,150 | 6,160 | 6,080 | 6,105 | 4,113,100 | 6,105 |
| 2024-06-18 | 6,061 | 6,114 | 6,044 | 6,093 | 4,402,400 | 6,093 |
| 2024-06-17 | 6,091 | 6,099 | 5,940 | 5,943 | 5,970,800 | 5,943 |
| 2024-06-14 | 6,161 | 6,210 | 6,116 | 6,145 | 8,842,500 | 6,145 |
| 2024-06-13 | 6,300 | 6,323 | 6,193 | 6,214 | 6,279,700 | 6,214 |
| 2024-06-12 | 6,093 | 6,183 | 6,066 | 6,168 | 5,248,200 | 6,168 |
| 2024-06-11 | 6,122 | 6,290 | 6,120 | 6,193 | 4,497,600 | 6,193 |
| 2024-06-10 | 6,110 | 6,229 | 6,096 | 6,206 | 5,541,100 | 6,206 |
| 2024-06-07 | 6,025 | 6,124 | 6,022 | 6,111 | 3,976,800 | 6,111 |
| 2024-06-06 | 6,038 | 6,112 | 6,005 | 6,060 | 5,888,600 | 6,060 |
| 2024-06-05 | 5,995 | 6,007 | 5,915 | 5,946 | 4,675,200 | 5,946 |
| 2024-06-04 | 5,889 | 5,962 | 5,868 | 5,947 | 4,539,300 | 5,947 |
| 2024-06-03 | 5,949 | 6,000 | 5,911 | 5,953 | 4,935,300 | 5,953 |
| 2024-05-31 | 5,789 | 5,863 | 5,751 | 5,855 | 11,936,400 | 5,855 |
| 2024-05-30 | 5,800 | 5,844 | 5,733 | 5,734 | 8,394,400 | 5,734 |
| 2024-05-29 | 6,005 | 6,031 | 5,874 | 5,889 | 4,613,000 | 5,889 |
| 2024-05-28 | 5,992 | 6,014 | 5,960 | 5,979 | 3,401,100 | 5,979 |
| 2024-05-27 | 5,902 | 5,955 | 5,881 | 5,949 | 3,852,800 | 5,949 |
| 2024-05-24 | 5,840 | 5,950 | 5,824 | 5,914 | 4,763,500 | 5,914 |
| 2024-05-23 | 5,911 | 5,972 | 5,845 | 5,952 | 7,479,200 | 5,952 |
| 2024-05-22 | 5,910 | 5,924 | 5,828 | 5,832 | 6,534,300 | 5,832 |
| 2024-05-21 | 6,090 | 6,125 | 5,970 | 5,970 | 5,507,700 | 5,970 |
| 2024-05-20 | 5,929 | 6,182 | 5,907 | 6,083 | 11,356,700 | 6,083 |
| 2024-05-17 | 5,875 | 5,915 | 5,796 | 5,840 | 5,985,000 | 5,840 |
| 2024-05-16 | 5,939 | 5,975 | 5,871 | 5,930 | 5,780,500 | 5,930 |
| 2024-05-15 | 5,860 | 5,935 | 5,814 | 5,860 | 7,615,900 | 5,860 |
| 2024-05-14 | 5,850 | 5,885 | 5,770 | 5,800 | 5,566,000 | 5,800 |
| 2024-05-13 | 5,828 | 5,830 | 5,770 | 5,813 | 4,561,600 | 5,813 |
| 2024-05-10 | 5,864 | 5,865 | 5,757 | 5,801 | 6,398,100 | 5,801 |
| 2024-05-09 | 5,800 | 5,852 | 5,778 | 5,795 | 6,676,200 | 5,795 |
| 2024-05-08 | 5,863 | 5,917 | 5,750 | 5,754 | 10,651,600 | 5,754 |
| 2024-05-07 | 5,994 | 6,029 | 5,855 | 5,903 | 9,506,400 | 5,903 |
| 2024-05-02 | 5,950 | 6,039 | 5,928 | 5,989 | 6,033,900 | 5,989 |
| 2024-05-01 | 6,175 | 6,221 | 6,045 | 6,074 | 5,801,300 | 6,074 |
| 2024-04-30 | 6,030 | 6,210 | 5,982 | 6,195 | 11,503,900 | 6,195 |
| 2024-04-26 | 5,875 | 5,998 | 5,782 | 5,906 | 17,696,700 | 5,906 |
| 2024-04-25 | 6,390 | 6,427 | 6,269 | 6,308 | 5,716,200 | 6,308 |
| 2024-04-24 | 6,408 | 6,492 | 6,334 | 6,482 | 7,681,500 | 6,482 |
| 2024-04-23 | 6,215 | 6,243 | 6,152 | 6,208 | 4,632,800 | 6,208 |
| 2024-04-22 | 6,045 | 6,175 | 6,029 | 6,116 | 5,466,900 | 6,116 |
| 2024-04-19 | 6,254 | 6,269 | 6,015 | 6,129 | 9,262,200 | 6,129 |
| 2024-04-18 | 6,300 | 6,414 | 6,288 | 6,399 | 4,211,100 | 6,399 |
| 2024-04-17 | 6,358 | 6,483 | 6,326 | 6,362 | 4,979,100 | 6,362 |
| 2024-04-16 | 6,410 | 6,434 | 6,297 | 6,320 | 5,612,700 | 6,320 |
| 2024-04-15 | 6,453 | 6,564 | 6,432 | 6,543 | 3,598,900 | 6,543 |
| 2024-04-12 | 6,640 | 6,640 | 6,520 | 6,532 | 5,793,800 | 6,532 |
| 2024-04-11 | 6,459 | 6,555 | 6,423 | 6,540 | 4,635,600 | 6,540 |
| 2024-04-10 | 6,495 | 6,578 | 6,435 | 6,519 | 7,127,700 | 6,519 |
| 2024-04-09 | 6,301 | 6,467 | 6,297 | 6,467 | 9,376,700 | 6,467 |
| 2024-04-08 | 6,230 | 6,264 | 6,167 | 6,192 | 5,355,700 | 6,192 |
| 2024-04-05 | 6,240 | 6,270 | 6,140 | 6,168 | 6,016,500 | 6,168 |
| 2024-04-04 | 6,450 | 6,489 | 6,366 | 6,366 | 6,896,300 | 6,366 |
| 2024-04-03 | 6,300 | 6,383 | 6,232 | 6,294 | 7,831,200 | 6,294 |
| 2024-04-02 | 6,400 | 6,452 | 6,360 | 6,367 | 6,510,400 | 6,367 |
| 2024-04-01 | 6,601 | 6,616 | 6,352 | 6,352 | 7,067,800 | 6,352 |
| 2024-03-29 | 6,600 | 6,623 | 6,503 | 6,584 | 8,979,700 | 6,584 |
| 2024-03-28 | 6,687 | 6,725 | 6,597 | 6,606 | 8,861,600 | 6,606 |
| 2024-03-27 | 6,822 | 6,857 | 6,771 | 6,819 | 6,236,400 | 6,819 |
| 2024-03-26 | 6,755 | 6,890 | 6,754 | 6,848 | 5,653,100 | 6,848 |
| 2024-03-25 | 6,884 | 6,890 | 6,750 | 6,750 | 4,606,600 | 6,750 |
| 2024-03-22 | 6,875 | 6,904 | 6,791 | 6,874 | 6,719,600 | 6,874 |
| 2024-03-21 | 6,845 | 6,926 | 6,803 | 6,868 | 8,183,400 | 6,868 |
| 2024-03-19 | 6,655 | 6,694 | 6,541 | 6,694 | 6,104,000 | 6,694 |
| 2024-03-18 | 6,500 | 6,644 | 6,462 | 6,639 | 5,634,100 | 6,639 |
| 2024-03-15 | 6,399 | 6,482 | 6,380 | 6,469 | 6,441,200 | 6,469 |
| 2024-03-14 | 6,456 | 6,474 | 6,344 | 6,440 | 5,120,000 | 6,440 |
| 2024-03-13 | 6,543 | 6,567 | 6,422 | 6,514 | 6,256,600 | 6,514 |
| 2024-03-12 | 6,261 | 6,456 | 6,239 | 6,443 | 6,877,800 | 6,443 |
| 2024-03-11 | 6,400 | 6,426 | 6,291 | 6,384 | 6,833,100 | 6,384 |
| 2024-03-08 | 6,500 | 6,657 | 6,491 | 6,572 | 10,671,600 | 6,572 |
| 2024-03-07 | 6,657 | 6,702 | 6,455 | 6,457 | 5,827,800 | 6,457 |
| 2024-03-06 | 6,540 | 6,633 | 6,488 | 6,585 | 5,974,500 | 6,585 |
| 2024-03-05 | 6,623 | 6,664 | 6,556 | 6,588 | 6,904,300 | 6,588 |
| 2024-03-04 | 6,736 | 6,752 | 6,647 | 6,673 | 6,813,100 | 6,673 |
| 2024-03-01 | 6,430 | 6,605 | 6,405 | 6,584 | 6,145,100 | 6,584 |
| 2024-02-29 | 6,345 | 6,414 | 6,302 | 6,387 | 6,843,100 | 6,387 |
| 2024-02-28 | 6,380 | 6,428 | 6,350 | 6,356 | 6,559,800 | 6,356 |
| 2024-02-27 | 6,434 | 6,484 | 6,401 | 6,424 | 4,968,300 | 6,424 |
| 2024-02-26 | 6,434 | 6,492 | 6,388 | 6,416 | 7,170,600 | 6,416 |
| 2024-02-22 | 6,275 | 6,331 | 6,226 | 6,309 | 7,934,400 | 6,309 |
| 2024-02-21 | 6,050 | 6,148 | 6,030 | 6,105 | 4,876,800 | 6,105 |
| 2024-02-20 | 6,130 | 6,185 | 6,085 | 6,126 | 5,223,700 | 6,126 |
| 2024-02-19 | 6,241 | 6,305 | 6,125 | 6,178 | 4,856,500 | 6,178 |
| 2024-02-16 | 6,280 | 6,324 | 6,133 | 6,199 | 8,783,000 | 6,199 |
| 2024-02-15 | 6,089 | 6,225 | 6,071 | 6,138 | 8,118,800 | 6,138 |
| 2024-02-14 | 5,990 | 6,010 | 5,922 | 5,948 | 5,997,200 | 5,948 |
| 2024-02-13 | 5,946 | 6,043 | 5,912 | 5,990 | 8,853,600 | 5,990 |
| 2024-02-09 | 5,941 | 5,976 | 5,883 | 5,903 | 6,633,200 | 5,903 |
| 2024-02-08 | 5,828 | 5,922 | 5,787 | 5,909 | 6,958,900 | 5,909 |
| 2024-02-07 | 5,761 | 5,828 | 5,724 | 5,828 | 4,760,700 | 5,828 |
| 2024-02-06 | 5,828 | 5,839 | 5,784 | 5,796 | 7,756,900 | 5,796 |
| 2024-02-05 | 6,020 | 6,020 | 5,877 | 5,880 | 5,607,500 | 5,880 |
| 2024-02-02 | 5,905 | 6,024 | 5,867 | 5,940 | 8,561,000 | 5,940 |
| 2024-02-01 | 5,832 | 5,896 | 5,790 | 5,810 | 5,626,900 | 5,810 |
| 2024-01-31 | 5,808 | 5,875 | 5,752 | 5,875 | 7,873,600 | 5,875 |
| 2024-01-30 | 5,737 | 5,846 | 5,676 | 5,822 | 7,690,200 | 5,822 |
| 2024-01-29 | 5,540 | 5,753 | 5,500 | 5,651 | 10,769,400 | 5,651 |
| 2024-01-26 | 5,810 | 5,818 | 5,706 | 5,740 | 7,753,100 | 5,740 |
| 2024-01-25 | 5,800 | 5,875 | 5,791 | 5,867 | 4,955,900 | 5,867 |
| 2024-01-24 | 5,869 | 5,895 | 5,813 | 5,857 | 5,497,200 | 5,857 |
| 2024-01-23 | 5,863 | 5,913 | 5,808 | 5,847 | 7,132,300 | 5,847 |
| 2024-01-22 | 5,850 | 5,881 | 5,814 | 5,872 | 8,778,600 | 5,872 |
| 2024-01-19 | 5,690 | 5,799 | 5,688 | 5,767 | 10,139,000 | 5,767 |
| 2024-01-18 | 5,643 | 5,734 | 5,636 | 5,676 | 7,168,700 | 5,676 |
| 2024-01-17 | 5,797 | 5,886 | 5,700 | 5,700 | 12,064,300 | 5,700 |
| 2024-01-16 | 5,949 | 5,977 | 5,872 | 5,895 | 6,098,300 | 5,895 |
| 2024-01-15 | 5,770 | 5,967 | 5,768 | 5,945 | 10,027,200 | 5,945 |
| 2024-01-12 | 5,730 | 5,757 | 5,633 | 5,741 | 10,246,300 | 5,741 |
| 2024-01-11 | 5,598 | 5,630 | 5,515 | 5,606 | 10,128,100 | 5,606 |
| 2024-01-10 | 5,463 | 5,593 | 5,378 | 5,552 | 13,042,800 | 5,552 |
| 2024-01-09 | 5,660 | 5,692 | 5,552 | 5,552 | 11,296,100 | 5,552 |
| 2024-01-05 | 5,500 | 5,655 | 5,500 | 5,637 | 8,610,500 | 5,637 |
| 2024-01-04 | 5,640 | 5,779 | 5,608 | 5,725 | 8,867,500 | 5,725 |
分割・併合履歴 ： [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株
