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
2021-08-03	18,140	18,265	18,075	18,235	571,300	18,235
2021-08-02	18,035	18,425	17,960	18,305	1,133,500	18,305
2021-07-30	17,845	18,050	17,735	17,750	1,080,700	17,750
2021-07-29	17,650	17,835	17,625	17,815	816,800	17,815
2021-07-28	17,520	18,040	17,520	17,645	1,488,800	17,645
2021-07-27	17,965	17,965	17,760	17,880	705,600	17,880
2021-07-26	17,960	17,980	17,720	17,735	902,400	17,735
2021-07-21	17,760	17,825	17,540	17,625	716,300	17,625
2021-07-20	17,305	17,570	17,305	17,360	1,003,300	17,360
2021-07-19	17,510	17,740	17,475	17,530	856,600	17,530
2021-07-16	17,660	17,995	17,605	17,885	818,000	17,885
2021-07-15	18,030	18,085	17,865	17,865	1,292,500	17,865
2021-07-14	18,000	18,260	17,960	18,025	1,226,500	18,025
2021-07-13	18,415	18,445	18,270	18,330	645,100	18,330
2021-07-12	18,200	18,310	18,110	18,310	1,158,700	18,310
2021-07-09	17,580	17,765	17,365	17,690	2,068,100	17,690
2021-07-08	18,080	18,175	18,000	18,015	1,414,000	18,015
2021-07-07	18,450	18,500	18,120	18,210	1,591,100	18,210
2021-07-06	18,850	18,925	18,720	18,825	357,100	18,825
2021-07-05	18,780	18,860	18,705	18,850	382,100	18,850
2021-07-02	18,830	18,910	18,710	18,855	744,200	18,855
2021-07-01	18,665	18,960	18,640	18,825	1,000,900	18,825
2021-06-30	18,810	18,945	18,580	18,580	788,500	18,580
2021-06-29	18,600	18,885	18,495	18,805	818,200	18,805
2021-06-28	18,675	18,730	18,575	18,675	619,200	18,675
2021-06-25	18,500	18,720	18,500	18,685	772,100	18,685
2021-06-24	18,150	18,370	18,090	18,370	652,000	18,370
2021-06-23	18,210	18,470	18,160	18,335	1,019,900	18,335
2021-06-22	18,400	18,500	18,130	18,285	1,623,900	18,285
2021-06-21	18,575	18,580	17,920	18,060	2,011,300	18,060
2021-06-18	19,105	19,250	19,000	19,160	1,139,500	19,160
2021-06-17	18,910	18,975	18,720	18,880	648,600	18,880
2021-06-16	19,020	19,180	18,985	19,085	512,800	19,085
2021-06-15	19,080	19,240	18,970	19,175	961,400	19,175
2021-06-14	18,690	18,925	18,610	18,905	609,200	18,905
2021-06-11	18,485	18,605	18,405	18,470	1,074,500	18,470
2021-06-10	18,450	18,675	18,405	18,535	803,800	18,535
2021-06-09	18,925	18,925	18,555	18,595	853,100	18,595
2021-06-08	19,425	19,425	18,985	19,005	706,500	19,005
2021-06-07	19,645	19,710	19,335	19,380	507,100	19,380
2021-06-04	19,450	19,525	19,355	19,455	801,500	19,455
2021-06-03	19,500	19,720	19,410	19,475	977,500	19,475
2021-06-02	19,110	19,450	19,025	19,440	1,265,300	19,440
2021-06-01	19,050	19,135	18,760	18,940	660,600	18,940
2021-05-31	19,125	19,275	18,800	18,855	921,300	18,855
2021-05-28	18,965	19,260	18,940	19,155	1,449,900	19,155
2021-05-27	18,745	19,020	18,480	18,480	2,697,900	18,480
2021-05-26	18,495	18,935	18,490	18,915	928,900	18,915
2021-05-25	18,440	18,725	18,380	18,725	789,400	18,725
2021-05-24	18,355	18,745	18,325	18,435	717,500	18,435
2021-05-21	18,295	18,415	18,205	18,315	972,400	18,315
2021-05-20	18,245	18,405	18,160	18,215	861,700	18,215
2021-05-19	18,150	18,300	17,940	18,285	1,057,800	18,285
2021-05-18	18,300	18,490	18,115	18,365	1,236,700	18,365
2021-05-17	18,270	18,270	17,810	18,105	793,700	18,105
2021-05-14	17,885	18,020	17,705	18,020	1,062,300	18,020
2021-05-13	17,325	17,700	17,260	17,550	1,276,200	17,550
2021-05-12	18,105	18,265	17,340	17,555	1,565,800	17,555
2021-05-11	18,300	18,465	17,940	18,015	1,024,500	18,015
2021-05-10	18,350	18,580	18,270	18,575	809,300	18,575
2021-05-07	18,635	18,715	18,370	18,400	1,109,300	18,400
2021-05-06	18,700	18,840	18,540	18,615	1,304,000	18,615
2021-04-30	18,890	19,040	18,430	18,450	1,669,300	18,450
2021-04-28	18,495	18,760	18,405	18,580	920,100	18,580
2021-04-27	19,080	19,155	18,625	18,625	1,336,200	18,625
2021-04-26	19,155	19,230	19,035	19,155	698,100	19,155
2021-04-23	19,140	19,265	18,950	19,080	1,118,900	19,080
2021-04-22	19,110	19,355	19,065	19,345	1,288,700	19,345
2021-04-21	18,700	18,925	18,615	18,700	1,306,400	18,700
2021-04-20	19,110	19,180	18,950	19,035	1,006,900	19,035
2021-04-19	19,200	19,410	19,095	19,375	1,139,500	19,375
2021-04-16	19,050	19,145	18,890	18,995	893,100	18,995
2021-04-15	18,950	19,145	18,845	18,885	667,300	18,885
2021-04-14	18,925	19,225	18,905	18,975	675,200	18,975
2021-04-13	19,170	19,195	18,755	19,010	1,103,800	19,010
2021-04-12	20,035	20,060	19,090	19,090	1,334,900	19,090
2021-04-09	19,410	19,980	19,360	19,710	1,693,400	19,710
2021-04-08	19,075	19,385	19,035	19,375	1,137,100	19,375
2021-04-07	19,180	19,245	18,950	19,010	1,522,500	19,010
2021-04-06	19,300	19,370	19,190	19,305	950,800	19,305
2021-04-05	19,330	19,415	19,155	19,190	918,300	19,190
2021-04-02	19,220	19,365	19,025	19,160	1,012,100	19,160
2021-04-01	18,830	19,110	18,800	18,895	1,172,000	18,895
2021-03-31	18,780	18,830	18,555	18,610	1,235,700	18,610
2021-03-30	19,130	19,170	18,920	18,940	1,002,000	18,940
2021-03-29	19,010	19,215	18,885	19,060	1,421,000	19,060
2021-03-26	18,600	18,925	18,525	18,725	1,080,500	18,725
2021-03-25	18,365	18,420	18,165	18,345	845,700	18,345
2021-03-24	18,100	18,380	18,060	18,060	932,100	18,060
2021-03-23	18,455	18,610	18,270	18,270	851,600	18,270
2021-03-22	18,240	18,380	17,935	18,275	1,088,100	18,275
2021-03-19	18,580	18,825	18,395	18,640	1,511,900	18,640
2021-03-18	18,560	18,855	18,410	18,805	1,340,400	18,805
2021-03-17	18,225	18,570	18,205	18,330	940,300	18,330
2021-03-16	18,205	18,325	18,030	18,155	1,343,000	18,155
2021-03-15	18,475	18,535	18,125	18,185	996,100	18,185
2021-03-12	17,880	18,425	17,715	18,425	2,129,900	18,425
2021-03-11	17,525	17,635	17,255	17,535	1,048,500	17,535
2021-03-10	17,435	17,665	17,360	17,510	861,500	17,510
2021-03-09	17,450	17,455	17,020	17,330	975,400	17,330
2021-03-08	17,795	17,850	17,390	17,485	932,200	17,485
2021-03-05	17,240	17,515	16,965	17,490	1,369,400	17,490
2021-03-04	17,380	17,615	17,070	17,250	1,197,700	17,250
2021-03-03	17,515	17,645	17,310	17,425	1,126,900	17,425
2021-03-02	18,025	18,150	17,670	17,785	902,700	17,785
2021-03-01	17,750	17,880	17,350	17,845	826,600	17,845
2021-02-26	17,410	17,825	17,350	17,350	1,518,500	17,350
2021-02-25	18,215	18,285	18,020	18,125	1,055,200	18,125
2021-02-24	18,440	18,480	17,900	17,925	1,435,500	17,925
2021-02-22	18,710	19,050	18,700	18,740	641,300	18,740
2021-02-19	18,175	18,630	18,160	18,620	692,400	18,620
2021-02-18	18,620	18,745	18,365	18,540	895,000	18,540
2021-02-17	18,940	19,070	18,705	18,750	645,100	18,750
2021-02-16	18,865	19,125	18,640	18,975	1,025,300	18,975
2021-02-15	18,395	18,740	18,380	18,740	782,500	18,740
2021-02-12	17,955	18,320	17,890	18,285	1,186,000	18,285
2021-02-10	18,115	18,360	17,920	17,925	1,187,700	17,925
2021-02-09	18,100	18,230	17,960	18,115	1,105,600	18,115
2021-02-08	18,070	18,190	17,735	18,075	1,195,300	18,075
2021-02-05	18,200	18,215	17,900	18,080	987,000	18,080
2021-02-04	18,250	18,365	17,865	18,005	1,094,500	18,005
2021-02-03	18,545	18,550	18,175	18,395	907,900	18,395
2021-02-02	18,270	18,535	18,100	18,400	957,000	18,400
2021-02-01	18,170	18,410	17,930	18,270	1,236,000	18,270
2021-01-29	18,800	18,830	18,170	18,175	1,755,800	18,175
2021-01-28	18,430	19,000	18,325	18,770	4,409,500	18,770
2021-01-27	19,565	19,575	19,095	19,230	1,423,700	19,230
2021-01-26	19,565	19,695	19,300	19,300	984,100	19,300
2021-01-25	19,450	19,710	19,380	19,635	891,900	19,635
2021-01-22	18,985	19,455	18,970	19,320	899,800	19,320
2021-01-21	19,080	19,280	19,030	19,180	874,200	19,180
2021-01-20	19,465	19,470	18,910	19,095	966,800	19,095
2021-01-19	19,005	19,300	19,000	19,290	984,000	19,290
2021-01-18	18,610	18,930	18,550	18,865	596,500	18,865
2021-01-15	19,250	19,345	18,880	18,950	1,084,700	18,950
2021-01-14	19,320	19,555	18,955	19,080	1,385,100	19,080
2021-01-13	19,450	19,520	19,100	19,385	1,791,900	19,385
2021-01-12	19,230	19,675	19,120	19,645	1,757,300	19,645
2021-01-08	18,700	19,030	18,695	19,020	1,501,000	19,020
2021-01-07	17,980	18,680	17,930	18,510	1,657,500	18,510
2021-01-06	18,200	18,270	17,715	17,745	1,185,700	17,745
2021-01-05	17,720	18,060	17,720	18,060	814,500	18,060
2021-01-04	18,200	18,215	17,715	17,835	737,900	17,835

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