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
2023-02-0319,15519,32019,11519,200943,50019,200
2023-02-0219,50019,53019,05519,1401,345,10019,140
2023-02-0119,30019,41019,22519,2551,429,80019,255
2023-01-3119,20019,37019,06519,0752,075,20019,075
2023-01-3018,70519,23518,69019,2353,206,60019,235
2023-01-2718,60018,83518,12518,3054,375,80018,305
2023-01-2617,60017,71017,45017,5851,241,10017,585
2023-01-2517,34017,52517,17517,475951,00017,475
2023-01-2417,48017,52517,36517,410896,20017,410
2023-01-2317,16517,21017,02017,140785,90017,140
2023-01-2016,80016,82016,70516,800663,30016,800
2023-01-1916,65016,86016,61016,8001,062,90016,800
2023-01-1816,77017,15516,63516,9601,047,30016,960
2023-01-1716,35016,70016,32516,615863,20016,615
2023-01-1616,44016,48516,26516,405993,50016,405
2023-01-1316,60516,80016,52016,6251,062,30016,625
2023-01-1216,79516,83016,60516,715820,80016,715
2023-01-1116,69516,72516,56516,6501,061,10016,650
2023-01-1016,73016,74016,53516,6601,555,60016,660
2023-01-0615,88516,16515,81016,115949,60016,115
2023-01-0516,06016,18515,97516,0001,048,80016,000
2023-01-0415,93015,98515,79015,8151,072,40015,815

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