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
2022-09-2814,80514,93514,56514,6951,641,80014,695
2022-09-2715,00015,06514,88014,8801,203,20014,880
2022-09-2615,17015,17014,80514,8201,766,40014,820
2022-09-2215,51515,61515,46015,5701,091,60015,570
2022-09-2115,87515,89015,69015,7101,004,70015,710
2022-09-2016,00016,18015,87515,8751,141,00015,875
2022-09-1616,00016,04515,89515,8951,799,20015,895
2022-09-1516,24016,26016,16516,1851,062,20016,185
2022-09-1416,26016,40516,14516,2151,643,70016,215
2022-09-1316,76016,79016,67516,790757,20016,790
2022-09-1216,77016,78516,60516,715870,40016,715
2022-09-0916,30516,47516,28016,4501,573,30016,450
2022-09-0816,15016,43516,09016,3801,526,50016,380
2022-09-0716,22516,25515,92515,9851,685,20015,985
2022-09-0616,25516,37516,18516,225710,60016,225
2022-09-0516,00016,27015,99016,255848,80016,255
2022-09-0216,11016,13015,99016,0701,051,40016,070
2022-09-0116,31516,37516,09516,0951,510,70016,095
2022-08-3116,15016,33016,12516,3152,696,40016,315
2022-08-3016,51516,53016,35516,4901,455,20016,490
2022-08-2916,31016,48516,23016,4351,691,40016,435
2022-08-2616,92517,05016,91516,9751,162,70016,975
2022-08-2516,83016,94516,67016,9001,287,60016,900
2022-08-2417,04517,06016,88016,8901,344,10016,890
2022-08-2317,12517,14016,93516,9951,110,50016,995
2022-08-2216,91017,13016,86017,1251,416,00017,125
2022-08-1917,44517,51017,31017,3101,142,00017,310
2022-08-1817,38017,42517,20017,2801,623,00017,280
2022-08-1717,65017,72517,56517,6451,268,20017,645
2022-08-1617,65517,80517,58517,630860,90017,630
2022-08-1517,56017,76017,52517,7201,036,60017,720
2022-08-1217,47517,48017,28017,4251,676,40017,425
2022-08-1017,14017,18517,00517,045995,60017,045
2022-08-0917,33017,35517,12517,190862,70017,190
2022-08-0817,16517,37017,13517,325752,20017,325
2022-08-0517,11017,29517,04017,260954,80017,260
2022-08-0417,24517,35517,19017,300813,70017,300
2022-08-0317,12517,24517,03517,1801,024,60017,180
2022-08-0217,29017,32517,12017,200998,70017,200
2022-08-0117,00517,49517,00517,4451,403,60017,445
2022-07-2917,01517,13516,85016,9601,560,80016,960
2022-07-2817,35017,56016,84017,0203,322,80017,020
2022-07-2716,05016,43015,99016,3351,377,30016,335
2022-07-2616,22516,28516,13016,155922,70016,155
2022-07-2516,30016,32016,14016,1451,252,80016,145
2022-07-2216,81516,81516,50516,6501,478,40016,650
2022-07-2116,66516,83016,63016,7551,340,50016,755
2022-07-2016,67516,89016,67016,8601,142,10016,860
2022-07-1916,00516,28016,00516,260743,00016,260
2022-07-1515,95016,12015,91516,020640,90016,020
2022-07-1415,80016,03515,80016,015747,00016,015
2022-07-1315,85516,02015,83515,965869,90015,965
2022-07-1216,03016,04515,73015,755971,60015,755
2022-07-1116,28016,38516,10016,175827,00016,175
2022-07-0816,15016,28015,94015,9801,723,80015,980
2022-07-0715,60016,07515,60016,0251,497,50016,025
2022-07-0615,75015,89015,70015,7601,307,10015,760
2022-07-0515,79515,97015,68515,8051,166,10015,805
2022-07-0415,54515,71015,52515,7101,244,80015,710
2022-07-0115,49515,55015,29015,4101,835,80015,410
2022-06-3015,30015,46515,25015,3002,115,20015,300
2022-06-2915,44015,62015,36515,6101,980,10015,610
2022-06-2815,40515,65515,26015,6251,718,30015,625
2022-06-2715,44515,77515,41015,7002,017,60015,700
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