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
2021-04-1919,20019,41019,09519,3751,139,50019,375
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