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