4063 信越化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-0318,14018,26518,07518,235571,30018,235
2021-08-0218,03518,42517,96018,3051,133,50018,305
2021-07-3017,84518,05017,73517,7501,080,70017,750
2021-07-2917,65017,83517,62517,815816,80017,815
2021-07-2817,52018,04017,52017,6451,488,80017,645
2021-07-2717,96517,96517,76017,880705,60017,880
2021-07-2617,96017,98017,72017,735902,40017,735
2021-07-2117,76017,82517,54017,625716,30017,625
2021-07-2017,30517,57017,30517,3601,003,30017,360
2021-07-1917,51017,74017,47517,530856,60017,530
2021-07-1617,66017,99517,60517,885818,00017,885
2021-07-1518,03018,08517,86517,8651,292,50017,865
2021-07-1418,00018,26017,96018,0251,226,50018,025
2021-07-1318,41518,44518,27018,330645,10018,330
2021-07-1218,20018,31018,11018,3101,158,70018,310
2021-07-0917,58017,76517,36517,6902,068,10017,690
2021-07-0818,08018,17518,00018,0151,414,00018,015
2021-07-0718,45018,50018,12018,2101,591,10018,210
2021-07-0618,85018,92518,72018,825357,10018,825
2021-07-0518,78018,86018,70518,850382,10018,850
2021-07-0218,83018,91018,71018,855744,20018,855
2021-07-0118,66518,96018,64018,8251,000,90018,825
2021-06-3018,81018,94518,58018,580788,50018,580
2021-06-2918,60018,88518,49518,805818,20018,805
2021-06-2818,67518,73018,57518,675619,20018,675
2021-06-2518,50018,72018,50018,685772,10018,685
2021-06-2418,15018,37018,09018,370652,00018,370
2021-06-2318,21018,47018,16018,3351,019,90018,335
2021-06-2218,40018,50018,13018,2851,623,90018,285
2021-06-2118,57518,58017,92018,0602,011,30018,060
2021-06-1819,10519,25019,00019,1601,139,50019,160
2021-06-1718,91018,97518,72018,880648,60018,880
2021-06-1619,02019,18018,98519,085512,80019,085
2021-06-1519,08019,24018,97019,175961,40019,175
2021-06-1418,69018,92518,61018,905609,20018,905
2021-06-1118,48518,60518,40518,4701,074,50018,470
2021-06-1018,45018,67518,40518,535803,80018,535
2021-06-0918,92518,92518,55518,595853,10018,595
2021-06-0819,42519,42518,98519,005706,50019,005
2021-06-0719,64519,71019,33519,380507,10019,380
2021-06-0419,45019,52519,35519,455801,50019,455
2021-06-0319,50019,72019,41019,475977,50019,475
2021-06-0219,11019,45019,02519,4401,265,30019,440
2021-06-0119,05019,13518,76018,940660,60018,940
2021-05-3119,12519,27518,80018,855921,30018,855
2021-05-2818,96519,26018,94019,1551,449,90019,155
2021-05-2718,74519,02018,48018,4802,697,90018,480
2021-05-2618,49518,93518,49018,915928,90018,915
2021-05-2518,44018,72518,38018,725789,40018,725
2021-05-2418,35518,74518,32518,435717,50018,435
2021-05-2118,29518,41518,20518,315972,40018,315
2021-05-2018,24518,40518,16018,215861,70018,215
2021-05-1918,15018,30017,94018,2851,057,80018,285
2021-05-1818,30018,49018,11518,3651,236,70018,365
2021-05-1718,27018,27017,81018,105793,70018,105
2021-05-1417,88518,02017,70518,0201,062,30018,020
2021-05-1317,32517,70017,26017,5501,276,20017,550
2021-05-1218,10518,26517,34017,5551,565,80017,555
2021-05-1118,30018,46517,94018,0151,024,50018,015
2021-05-1018,35018,58018,27018,575809,30018,575
2021-05-0718,63518,71518,37018,4001,109,30018,400
2021-05-0618,70018,84018,54018,6151,304,00018,615
2021-04-3018,89019,04018,43018,4501,669,30018,450
2021-04-2818,49518,76018,40518,580920,10018,580
2021-04-2719,08019,15518,62518,6251,336,20018,625
2021-04-2619,15519,23019,03519,155698,10019,155
2021-04-2319,14019,26518,95019,0801,118,90019,080
2021-04-2219,11019,35519,06519,3451,288,70019,345
2021-04-2118,70018,92518,61518,7001,306,40018,700
2021-04-2019,11019,18018,95019,0351,006,90019,035
2021-04-1919,20019,41019,09519,3751,139,50019,375
2021-04-1619,05019,14518,89018,995893,10018,995
2021-04-1518,95019,14518,84518,885667,30018,885
2021-04-1418,92519,22518,90518,975675,20018,975
2021-04-1319,17019,19518,75519,0101,103,80019,010
2021-04-1220,03520,06019,09019,0901,334,90019,090
2021-04-0919,41019,98019,36019,7101,693,40019,710
2021-04-0819,07519,38519,03519,3751,137,10019,375
2021-04-0719,18019,24518,95019,0101,522,50019,010
2021-04-0619,30019,37019,19019,305950,80019,305
2021-04-0519,33019,41519,15519,190918,30019,190
2021-04-0219,22019,36519,02519,1601,012,10019,160
2021-04-0118,83019,11018,80018,8951,172,00018,895
2021-03-3118,78018,83018,55518,6101,235,70018,610
2021-03-3019,13019,17018,92018,9401,002,00018,940
2021-03-2919,01019,21518,88519,0601,421,00019,060
2021-03-2618,60018,92518,52518,7251,080,50018,725
2021-03-2518,36518,42018,16518,345845,70018,345
2021-03-2418,10018,38018,06018,060932,10018,060
2021-03-2318,45518,61018,27018,270851,60018,270
2021-03-2218,24018,38017,93518,2751,088,10018,275
2021-03-1918,58018,82518,39518,6401,511,90018,640
2021-03-1818,56018,85518,41018,8051,340,40018,805
2021-03-1718,22518,57018,20518,330940,30018,330
2021-03-1618,20518,32518,03018,1551,343,00018,155
2021-03-1518,47518,53518,12518,185996,10018,185
2021-03-1217,88018,42517,71518,4252,129,90018,425
2021-03-1117,52517,63517,25517,5351,048,50017,535
2021-03-1017,43517,66517,36017,510861,50017,510
2021-03-0917,45017,45517,02017,330975,40017,330
2021-03-0817,79517,85017,39017,485932,20017,485
2021-03-0517,24017,51516,96517,4901,369,40017,490
2021-03-0417,38017,61517,07017,2501,197,70017,250
2021-03-0317,51517,64517,31017,4251,126,90017,425
2021-03-0218,02518,15017,67017,785902,70017,785
2021-03-0117,75017,88017,35017,845826,60017,845
2021-02-2617,41017,82517,35017,3501,518,50017,350
2021-02-2518,21518,28518,02018,1251,055,20018,125
2021-02-2418,44018,48017,90017,9251,435,50017,925
2021-02-2218,71019,05018,70018,740641,30018,740
2021-02-1918,17518,63018,16018,620692,40018,620
2021-02-1818,62018,74518,36518,540895,00018,540
2021-02-1718,94019,07018,70518,750645,10018,750
2021-02-1618,86519,12518,64018,9751,025,30018,975
2021-02-1518,39518,74018,38018,740782,50018,740
2021-02-1217,95518,32017,89018,2851,186,00018,285
2021-02-1018,11518,36017,92017,9251,187,70017,925
2021-02-0918,10018,23017,96018,1151,105,60018,115
2021-02-0818,07018,19017,73518,0751,195,30018,075
2021-02-0518,20018,21517,90018,080987,00018,080
2021-02-0418,25018,36517,86518,0051,094,50018,005
2021-02-0318,54518,55018,17518,395907,90018,395
2021-02-0218,27018,53518,10018,400957,00018,400
2021-02-0118,17018,41017,93018,2701,236,00018,270
2021-01-2918,80018,83018,17018,1751,755,80018,175
2021-01-2818,43019,00018,32518,7704,409,50018,770
2021-01-2719,56519,57519,09519,2301,423,70019,230
2021-01-2619,56519,69519,30019,300984,10019,300
2021-01-2519,45019,71019,38019,635891,90019,635
2021-01-2218,98519,45518,97019,320899,80019,320
2021-01-2119,08019,28019,03019,180874,20019,180
2021-01-2019,46519,47018,91019,095966,80019,095
2021-01-1919,00519,30019,00019,290984,00019,290
2021-01-1818,61018,93018,55018,865596,50018,865
2021-01-1519,25019,34518,88018,9501,084,70018,950
2021-01-1419,32019,55518,95519,0801,385,10019,080
2021-01-1319,45019,52019,10019,3851,791,90019,385
2021-01-1219,23019,67519,12019,6451,757,30019,645
2021-01-0818,70019,03018,69519,0201,501,00019,020
2021-01-0717,98018,68017,93018,5101,657,50018,510
2021-01-0618,20018,27017,71517,7451,185,70017,745
2021-01-0517,72018,06017,72018,060814,50018,060
2021-01-0418,20018,21517,71517,835737,90017,835

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