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
2021-04-19	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