4063 信越化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 6,215 | 6,243 | 6,152 | 6,208 | 4,632,800 | 6,208 |
| 2024-04-22 | 6,045 | 6,175 | 6,029 | 6,116 | 5,466,900 | 6,116 |
| 2024-04-19 | 6,254 | 6,269 | 6,015 | 6,129 | 9,262,200 | 6,129 |
| 2024-04-18 | 6,300 | 6,414 | 6,288 | 6,399 | 4,211,100 | 6,399 |
| 2024-04-17 | 6,358 | 6,483 | 6,326 | 6,362 | 4,979,100 | 6,362 |
| 2024-04-16 | 6,410 | 6,434 | 6,297 | 6,320 | 5,612,700 | 6,320 |
| 2024-04-15 | 6,453 | 6,564 | 6,432 | 6,543 | 3,598,900 | 6,543 |
| 2024-04-12 | 6,640 | 6,640 | 6,520 | 6,532 | 5,793,800 | 6,532 |
| 2024-04-11 | 6,459 | 6,555 | 6,423 | 6,540 | 4,635,600 | 6,540 |
| 2024-04-10 | 6,495 | 6,578 | 6,435 | 6,519 | 7,127,700 | 6,519 |
| 2024-04-09 | 6,301 | 6,467 | 6,297 | 6,467 | 9,376,700 | 6,467 |
| 2024-04-08 | 6,230 | 6,264 | 6,167 | 6,192 | 5,355,700 | 6,192 |
| 2024-04-05 | 6,240 | 6,270 | 6,140 | 6,168 | 6,016,500 | 6,168 |
| 2024-04-04 | 6,450 | 6,489 | 6,366 | 6,366 | 6,896,300 | 6,366 |
| 2024-04-03 | 6,300 | 6,383 | 6,232 | 6,294 | 7,831,200 | 6,294 |
| 2024-04-02 | 6,400 | 6,452 | 6,360 | 6,367 | 6,510,400 | 6,367 |
| 2024-04-01 | 6,601 | 6,616 | 6,352 | 6,352 | 7,067,800 | 6,352 |
| 2024-03-29 | 6,600 | 6,623 | 6,503 | 6,584 | 8,979,700 | 6,584 |
| 2024-03-28 | 6,687 | 6,725 | 6,597 | 6,606 | 8,861,600 | 6,606 |
| 2024-03-27 | 6,822 | 6,857 | 6,771 | 6,819 | 6,236,400 | 6,819 |
| 2024-03-26 | 6,755 | 6,890 | 6,754 | 6,848 | 5,653,100 | 6,848 |
| 2024-03-25 | 6,884 | 6,890 | 6,750 | 6,750 | 4,606,600 | 6,750 |
| 2024-03-22 | 6,875 | 6,904 | 6,791 | 6,874 | 6,719,600 | 6,874 |
| 2024-03-21 | 6,845 | 6,926 | 6,803 | 6,868 | 8,183,400 | 6,868 |
| 2024-03-19 | 6,655 | 6,694 | 6,541 | 6,694 | 6,104,000 | 6,694 |
| 2024-03-18 | 6,500 | 6,644 | 6,462 | 6,639 | 5,634,100 | 6,639 |
| 2024-03-15 | 6,399 | 6,482 | 6,380 | 6,469 | 6,441,200 | 6,469 |
| 2024-03-14 | 6,456 | 6,474 | 6,344 | 6,440 | 5,120,000 | 6,440 |
| 2024-03-13 | 6,543 | 6,567 | 6,422 | 6,514 | 6,256,600 | 6,514 |
| 2024-03-12 | 6,261 | 6,456 | 6,239 | 6,443 | 6,877,800 | 6,443 |
| 2024-03-11 | 6,400 | 6,426 | 6,291 | 6,384 | 6,833,100 | 6,384 |
| 2024-03-08 | 6,500 | 6,657 | 6,491 | 6,572 | 10,671,600 | 6,572 |
| 2024-03-07 | 6,657 | 6,702 | 6,455 | 6,457 | 5,827,800 | 6,457 |
| 2024-03-06 | 6,540 | 6,633 | 6,488 | 6,585 | 5,974,500 | 6,585 |
| 2024-03-05 | 6,623 | 6,664 | 6,556 | 6,588 | 6,904,300 | 6,588 |
| 2024-03-04 | 6,736 | 6,752 | 6,647 | 6,673 | 6,813,100 | 6,673 |
| 2024-03-01 | 6,430 | 6,605 | 6,405 | 6,584 | 6,145,100 | 6,584 |
| 2024-02-29 | 6,345 | 6,414 | 6,302 | 6,387 | 6,843,100 | 6,387 |
| 2024-02-28 | 6,380 | 6,428 | 6,350 | 6,356 | 6,559,800 | 6,356 |
| 2024-02-27 | 6,434 | 6,484 | 6,401 | 6,424 | 4,968,300 | 6,424 |
| 2024-02-26 | 6,434 | 6,492 | 6,388 | 6,416 | 7,170,600 | 6,416 |
| 2024-02-22 | 6,275 | 6,331 | 6,226 | 6,309 | 7,934,400 | 6,309 |
| 2024-02-21 | 6,050 | 6,148 | 6,030 | 6,105 | 4,876,800 | 6,105 |
| 2024-02-20 | 6,130 | 6,185 | 6,085 | 6,126 | 5,223,700 | 6,126 |
| 2024-02-19 | 6,241 | 6,305 | 6,125 | 6,178 | 4,856,500 | 6,178 |
| 2024-02-16 | 6,280 | 6,324 | 6,133 | 6,199 | 8,783,000 | 6,199 |
| 2024-02-15 | 6,089 | 6,225 | 6,071 | 6,138 | 8,118,800 | 6,138 |
| 2024-02-14 | 5,990 | 6,010 | 5,922 | 5,948 | 5,997,200 | 5,948 |
| 2024-02-13 | 5,946 | 6,043 | 5,912 | 5,990 | 8,853,600 | 5,990 |
| 2024-02-09 | 5,941 | 5,976 | 5,883 | 5,903 | 6,633,200 | 5,903 |
| 2024-02-08 | 5,828 | 5,922 | 5,787 | 5,909 | 6,958,900 | 5,909 |
| 2024-02-07 | 5,761 | 5,828 | 5,724 | 5,828 | 4,760,700 | 5,828 |
| 2024-02-06 | 5,828 | 5,839 | 5,784 | 5,796 | 7,756,900 | 5,796 |
| 2024-02-05 | 6,020 | 6,020 | 5,877 | 5,880 | 5,607,500 | 5,880 |
| 2024-02-02 | 5,905 | 6,024 | 5,867 | 5,940 | 8,561,000 | 5,940 |
| 2024-02-01 | 5,832 | 5,896 | 5,790 | 5,810 | 5,626,900 | 5,810 |
| 2024-01-31 | 5,808 | 5,875 | 5,752 | 5,875 | 7,873,600 | 5,875 |
| 2024-01-30 | 5,737 | 5,846 | 5,676 | 5,822 | 7,690,200 | 5,822 |
| 2024-01-29 | 5,540 | 5,753 | 5,500 | 5,651 | 10,769,400 | 5,651 |
| 2024-01-26 | 5,810 | 5,818 | 5,706 | 5,740 | 7,753,100 | 5,740 |
| 2024-01-25 | 5,800 | 5,875 | 5,791 | 5,867 | 4,955,900 | 5,867 |
| 2024-01-24 | 5,869 | 5,895 | 5,813 | 5,857 | 5,497,200 | 5,857 |
| 2024-01-23 | 5,863 | 5,913 | 5,808 | 5,847 | 7,132,300 | 5,847 |
| 2024-01-22 | 5,850 | 5,881 | 5,814 | 5,872 | 8,778,600 | 5,872 |
| 2024-01-19 | 5,690 | 5,799 | 5,688 | 5,767 | 10,139,000 | 5,767 |
| 2024-01-18 | 5,643 | 5,734 | 5,636 | 5,676 | 7,168,700 | 5,676 |
| 2024-01-17 | 5,797 | 5,886 | 5,700 | 5,700 | 12,064,300 | 5,700 |
| 2024-01-16 | 5,949 | 5,977 | 5,872 | 5,895 | 6,098,300 | 5,895 |
| 2024-01-15 | 5,770 | 5,967 | 5,768 | 5,945 | 10,027,200 | 5,945 |
| 2024-01-12 | 5,730 | 5,757 | 5,633 | 5,741 | 10,246,300 | 5,741 |
| 2024-01-11 | 5,598 | 5,630 | 5,515 | 5,606 | 10,128,100 | 5,606 |
| 2024-01-10 | 5,463 | 5,593 | 5,378 | 5,552 | 13,042,800 | 5,552 |
| 2024-01-09 | 5,660 | 5,692 | 5,552 | 5,552 | 11,296,100 | 5,552 |
| 2024-01-05 | 5,500 | 5,655 | 5,500 | 5,637 | 8,610,500 | 5,637 |
| 2024-01-04 | 5,640 | 5,779 | 5,608 | 5,725 | 8,867,500 | 5,725 |
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
