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
2023-06-084,5154,5544,4064,4535,952,5004,453
2023-06-074,6864,7064,5164,5349,438,8004,534
2023-06-064,4964,6204,4754,6166,327,1004,616
2023-06-054,4484,5294,4374,5277,317,0004,527
2023-06-024,3624,3734,3264,3645,101,8004,364
2023-06-014,2704,3104,2324,3065,536,8004,306
2023-05-314,3414,3654,2704,29713,332,6004,297
2023-05-304,3804,4224,3374,3924,655,9004,392
2023-05-294,4854,5254,3884,4037,518,0004,403
2023-05-264,3454,4204,3284,3327,241,4004,332
2023-05-254,2994,3554,2754,3227,419,8004,322
2023-05-244,2374,3024,2314,2536,457,7004,253
2023-05-234,3204,3724,2674,2858,845,9004,285
2023-05-224,2804,3104,2204,2686,601,5004,268
2023-05-194,2034,2784,1794,27311,216,2004,273
2023-05-184,0604,1544,0484,1389,208,7004,138
2023-05-174,0314,0333,9984,0005,112,3004,000
2023-05-163,9764,0123,9574,0016,382,0004,001
2023-05-153,9693,9803,9323,9605,201,4003,960
2023-05-124,0304,0303,9583,9706,992,8003,970
2023-05-113,9753,9883,9513,9823,817,7003,982
2023-05-103,9573,9813,9423,9735,009,7003,973
2023-05-093,9994,0093,9753,9985,198,6003,998
2023-05-084,0674,0683,9623,9786,181,5003,978
2023-05-023,9994,0123,9653,9955,160,3003,995
2023-05-013,9303,9693,9083,9697,639,6003,969
2023-04-283,8333,8933,7973,86317,884,0003,863
2023-04-274,0004,0593,9864,0426,637,9004,042
2023-04-264,0854,0874,0364,0605,594,7004,060
2023-04-254,0854,1024,0634,0704,636,0004,070
2023-04-244,0554,0744,0304,0334,068,4004,033
2023-04-214,0444,0994,0354,0834,623,3004,083
2023-04-204,0104,0723,9884,0465,741,1004,046
2023-04-194,0464,1044,0354,1007,088,9004,100
2023-04-184,1564,1634,1164,1224,974,5004,122
2023-04-174,1004,1684,0974,1554,518,4004,155
2023-04-144,1264,1304,0554,1297,459,4004,129
2023-04-134,0644,0994,0264,0815,160,2004,081
2023-04-123,9684,0843,9664,0646,372,0004,064
2023-04-113,9904,0193,9543,9606,476,5003,960
2023-04-103,9964,0093,9493,9643,485,2003,964
2023-04-073,8973,9753,8923,9534,554,7003,953
2023-04-064,0024,0043,9203,9428,615,2003,942
2023-04-054,1504,1504,0804,0886,063,7004,088
2023-04-044,2454,2454,1444,1556,780,6004,155
2023-04-034,2504,2594,1624,1827,076,8004,182
2023-03-314,2294,2994,2094,2759,608,4004,275
2023-03-304,2574,2684,1194,1615,535,2004,161
2023-03-2920,73021,05520,73021,0301,302,9004,206
2023-03-2821,00021,03520,62020,710901,1004,142
2023-03-2720,98021,02020,75520,9601,191,9004,192
2023-03-2420,65020,93520,61520,8851,792,3004,177
2023-03-2320,28020,53020,19520,4301,096,0004,086
2023-03-2220,33020,64020,28520,6101,748,3004,122
2023-03-2020,00020,13519,90019,9001,401,3003,980
2023-03-1720,09020,27520,08020,1551,392,3004,031
2023-03-1619,88020,22519,86020,1751,003,8004,035
2023-03-1520,17020,25020,01520,2051,224,4004,041
2023-03-1420,03020,20019,91020,1101,650,9004,022
2023-03-1320,25520,43020,20520,4101,121,3004,082
2023-03-1020,50020,64020,40020,5001,909,1004,100
2023-03-0920,50020,66520,44020,5701,300,0004,114
2023-03-0820,22020,31520,11520,2501,145,7004,050
2023-03-0720,28020,41520,19020,3251,411,6004,065
2023-03-0619,88520,28019,83020,2801,604,1004,056
2023-03-0319,28019,72019,22019,6651,810,9003,933
2023-03-0219,21019,22019,05519,090902,5003,818
2023-03-0118,97019,08018,87519,0751,084,2003,815
2023-02-2819,20019,22519,08519,1501,284,9003,830
2023-02-2719,03019,20018,93019,2001,129,7003,840
2023-02-2418,98519,16018,88019,1351,042,2003,827
2023-02-2219,04019,07018,94018,9701,120,2003,794
2023-02-2119,28019,29019,07019,170808,7003,834
2023-02-2019,22019,29519,03519,2101,263,3003,842
2023-02-1719,40019,51019,27519,2751,561,5003,855
2023-02-1619,65019,70519,53519,645974,3003,929
2023-02-1519,42019,51019,34019,445999,0003,889
2023-02-1419,39519,49019,36019,3851,055,7003,877
2023-02-1319,30019,42019,13519,2501,278,4003,850
2023-02-1019,50019,66519,33019,5501,857,2003,910
2023-02-0919,12019,47019,10019,4051,129,0003,881
2023-02-0819,36019,41019,10019,2351,073,2003,847
2023-02-0719,18519,37019,16019,255989,0003,851
2023-02-0619,40019,51019,13019,1751,253,3003,835
2023-02-0319,15519,32019,11519,200943,5003,840
2023-02-0219,50019,53019,05519,1401,345,1003,828
2023-02-0119,30019,41019,22519,2551,429,8003,851
2023-01-3119,20019,37019,06519,0752,075,2003,815
2023-01-3018,70519,23518,69019,2353,206,6003,847
2023-01-2718,60018,83518,12518,3054,375,8003,661
2023-01-2617,60017,71017,45017,5851,241,1003,517
2023-01-2517,34017,52517,17517,475951,0003,495
2023-01-2417,48017,52517,36517,410896,2003,482
2023-01-2317,16517,21017,02017,140785,9003,428
2023-01-2016,80016,82016,70516,800663,3003,360
2023-01-1916,65016,86016,61016,8001,062,9003,360
2023-01-1816,77017,15516,63516,9601,047,3003,392
2023-01-1716,35016,70016,32516,615863,2003,323
2023-01-1616,44016,48516,26516,405993,5003,281
2023-01-1316,60516,80016,52016,6251,062,3003,325
2023-01-1216,79516,83016,60516,715820,8003,343
2023-01-1116,69516,72516,56516,6501,061,1003,330
2023-01-1016,73016,74016,53516,6601,555,6003,332
2023-01-0615,88516,16515,81016,115949,6003,223
2023-01-0516,06016,18515,97516,0001,048,8003,200
2023-01-0415,93015,98515,79015,8151,072,4003,163

分割・併合履歴 : [2023-03-30]1株→5株 [1996-03-26]1株→1.05株 [1984-05-28]1株→1.05株