4063 信越化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	12,170	12,175	12,035	12,060	651,000	2,412
2019-12-27	12,200	12,305	12,170	12,220	713,300	2,444
2019-12-26	11,980	12,175	11,935	12,175	563,500	2,435
2019-12-25	12,000	12,045	11,950	11,980	293,900	2,396
2019-12-24	11,970	12,000	11,890	11,975	433,400	2,395
2019-12-23	12,035	12,080	11,930	11,950	485,500	2,390
2019-12-20	11,985	12,040	11,920	12,025	885,000	2,405
2019-12-19	11,955	11,980	11,840	11,960	959,600	2,392
2019-12-18	12,220	12,300	12,090	12,105	1,028,500	2,421
2019-12-17	12,355	12,370	12,200	12,230	896,300	2,446
2019-12-16	12,500	12,525	12,270	12,270	901,600	2,454
2019-12-13	12,445	12,585	12,410	12,555	2,682,200	2,511
2019-12-12	11,905	12,075	11,870	12,035	1,009,900	2,407
2019-12-11	11,725	11,805	11,660	11,755	932,500	2,351
2019-12-10	11,770	11,835	11,710	11,750	531,500	2,350
2019-12-09	11,895	11,910	11,770	11,780	608,400	2,356
2019-12-06	11,865	11,865	11,720	11,760	604,000	2,352
2019-12-05	11,870	11,940	11,790	11,820	733,400	2,364
2019-12-04	11,790	11,900	11,780	11,865	709,100	2,373
2019-12-03	11,690	11,925	11,660	11,890	778,200	2,378
2019-12-02	11,830	11,950	11,785	11,905	672,600	2,381
2019-11-29	11,820	11,840	11,705	11,710	699,200	2,342
2019-11-28	11,800	11,920	11,765	11,815	1,096,500	2,363
2019-11-27	11,795	11,830	11,725	11,770	702,200	2,354
2019-11-26	11,860	12,020	11,800	11,800	1,326,400	2,360
2019-11-25	11,835	11,865	11,755	11,765	702,200	2,353
2019-11-22	11,585	11,725	11,560	11,700	922,100	2,340
2019-11-21	11,585	11,610	11,370	11,590	1,288,300	2,318
2019-11-20	11,650	11,785	11,600	11,665	1,015,000	2,333
2019-11-19	12,005	12,010	11,625	11,725	1,303,900	2,345
2019-11-18	11,955	12,070	11,925	12,065	921,800	2,413
2019-11-15	11,770	11,985	11,760	11,970	947,900	2,394
2019-11-14	11,910	11,920	11,740	11,770	820,800	2,354
2019-11-13	11,935	12,085	11,895	12,025	703,600	2,405
2019-11-12	12,020	12,030	11,870	12,005	915,100	2,401
2019-11-11	12,130	12,190	12,020	12,020	652,100	2,404
2019-11-08	12,400	12,400	12,050	12,085	1,522,300	2,417
2019-11-07	12,480	12,505	12,205	12,245	1,032,900	2,449
2019-11-06	12,510	12,510	12,375	12,390	989,200	2,478
2019-11-05	12,290	12,435	12,170	12,370	1,451,400	2,474
2019-11-01	11,960	12,080	11,905	12,030	881,700	2,406
2019-10-31	12,265	12,275	12,145	12,160	1,221,500	2,432
2019-10-30	12,250	12,250	12,120	12,190	1,301,400	2,438
2019-10-29	12,010	12,240	12,010	12,200	1,468,100	2,440
2019-10-28	12,105	12,320	11,800	11,855	1,907,900	2,371
2019-10-25	12,085	12,220	12,045	12,190	1,288,200	2,438
2019-10-24	12,170	12,210	12,045	12,090	793,800	2,418
2019-10-23	12,000	12,075	11,845	12,030	951,700	2,406
2019-10-21	12,200	12,260	11,980	12,005	946,700	2,401
2019-10-18	12,005	12,185	12,000	12,165	1,097,100	2,433
2019-10-17	12,100	12,155	11,990	12,020	1,200,500	2,404
2019-10-16	12,175	12,265	11,930	12,060	2,099,100	2,412
2019-10-15	11,915	12,025	11,750	12,000	1,582,600	2,400
2019-10-11	11,630	11,715	11,510	11,700	1,237,000	2,340
2019-10-10	11,185	11,550	11,150	11,550	1,448,700	2,310
2019-10-09	10,960	11,145	10,940	11,140	1,398,700	2,228
2019-10-08	11,200	11,235	11,120	11,155	1,573,800	2,231
2019-10-07	11,300	11,300	11,145	11,215	1,296,200	2,243
2019-10-04	11,285	11,370	11,210	11,365	866,300	2,273
2019-10-03	11,245	11,320	11,155	11,265	1,251,800	2,253
2019-10-02	11,525	11,550	11,450	11,490	995,000	2,298
2019-10-01	11,630	11,720	11,590	11,680	715,400	2,336
2019-09-30	11,650	11,735	11,505	11,560	1,232,100	2,312
2019-09-27	11,785	11,800	11,640	11,780	1,000,600	2,356
2019-09-26	11,970	11,990	11,765	11,820	1,025,500	2,364
2019-09-25	11,735	11,810	11,645	11,775	1,031,300	2,355
2019-09-24	11,850	12,000	11,795	11,960	827,900	2,392
2019-09-20	11,890	11,960	11,760	11,825	1,472,400	2,365
2019-09-19	11,880	11,935	11,760	11,820	1,027,800	2,364
2019-09-18	11,800	11,910	11,735	11,745	1,022,300	2,349
2019-09-17	11,645	11,690	11,555	11,660	1,124,200	2,332
2019-09-13	11,890	11,890	11,635	11,765	2,497,100	2,353
2019-09-12	11,500	11,675	11,440	11,615	1,449,500	2,323
2019-09-11	11,340	11,400	11,275	11,385	954,500	2,277
2019-09-10	11,390	11,425	11,225	11,285	1,053,000	2,257
2019-09-09	11,195	11,345	11,190	11,330	941,700	2,266
2019-09-06	11,215	11,260	11,090	11,170	1,143,600	2,234
2019-09-05	10,855	11,240	10,840	11,160	1,828,500	2,232
2019-09-04	10,650	10,695	10,585	10,660	621,000	2,132
2019-09-03	10,530	10,735	10,520	10,700	721,800	2,140
2019-09-02	10,665	10,670	10,530	10,530	615,200	2,106
2019-08-30	10,700	10,750	10,685	10,715	921,600	2,143
2019-08-29	10,495	10,550	10,420	10,545	637,200	2,109
2019-08-28	10,470	10,545	10,430	10,475	715,900	2,095
2019-08-27	10,480	10,565	10,440	10,465	773,000	2,093
2019-08-26	10,400	10,425	10,320	10,390	1,298,200	2,078
2019-08-23	10,705	10,750	10,605	10,660	963,700	2,132
2019-08-22	10,595	10,625	10,470	10,510	668,500	2,102
2019-08-21	10,405	10,510	10,360	10,505	859,300	2,101
2019-08-20	10,545	10,590	10,480	10,540	754,100	2,108
2019-08-19	10,670	10,685	10,455	10,495	981,900	2,099
2019-08-16	10,705	10,720	10,420	10,490	1,511,100	2,098
2019-08-15	10,525	10,655	10,435	10,645	1,259,600	2,129
2019-08-14	10,745	10,765	10,665	10,730	1,328,500	2,146
2019-08-13	10,600	10,665	10,515	10,610	1,383,500	2,122
2019-08-09	10,775	10,775	10,650	10,705	1,184,600	2,141
2019-08-08	10,590	10,775	10,520	10,665	1,054,700	2,133
2019-08-07	10,790	10,795	10,530	10,590	1,656,900	2,118
2019-08-06	10,505	10,855	10,470	10,750	1,442,900	2,150
2019-08-05	10,885	10,955	10,790	10,910	1,286,900	2,182
2019-08-02	10,825	11,015	10,770	11,000	1,872,700	2,200
2019-08-01	11,010	11,300	10,955	11,050	1,311,600	2,210
2019-07-31	11,100	11,210	11,080	11,155	1,123,900	2,231
2019-07-30	11,045	11,185	11,040	11,160	1,034,600	2,232
2019-07-29	11,060	11,100	10,950	11,090	1,014,700	2,218
2019-07-26	11,025	11,050	10,935	11,000	1,545,400	2,200
2019-07-25	10,890	11,075	10,800	11,035	3,551,900	2,207
2019-07-24	10,200	10,315	10,180	10,290	1,316,700	2,058
2019-07-23	10,090	10,135	10,045	10,070	918,600	2,014
2019-07-22	10,000	10,080	9,952	10,040	1,113,800	2,008
2019-07-19	9,607	9,988	9,585	9,988	1,783,600	1,997.60
2019-07-18	9,729	9,773	9,544	9,585	1,132,700	1,917
2019-07-17	9,687	9,756	9,605	9,731	1,112,500	1,946.20
2019-07-16	9,700	9,732	9,640	9,658	1,029,700	1,931.60
2019-07-12	9,801	9,818	9,663	9,739	1,386,600	1,947.80
2019-07-11	9,654	9,794	9,594	9,790	1,305,600	1,958
2019-07-10	9,810	9,844	9,688	9,691	1,236,100	1,938.20
2019-07-09	9,934	9,935	9,781	9,792	1,512,500	1,958.40
2019-07-08	10,075	10,110	9,995	10,005	983,300	2,001
2019-07-05	10,140	10,165	10,075	10,115	614,400	2,023
2019-07-04	10,080	10,145	10,050	10,145	568,800	2,029
2019-07-03	10,185	10,185	10,035	10,090	1,009,500	2,018
2019-07-02	10,285	10,295	10,145	10,225	1,462,000	2,045
2019-07-01	10,400	10,485	10,260	10,315	1,666,700	2,063
2019-06-28	9,916	10,035	9,873	10,035	1,858,700	2,007
2019-06-27	9,628	9,900	9,620	9,900	1,507,700	1,980
2019-06-26	9,525	9,659	9,509	9,570	794,800	1,914
2019-06-25	9,606	9,638	9,568	9,606	778,400	1,921.20
2019-06-24	9,514	9,620	9,491	9,601	700,800	1,920.20
2019-06-21	9,446	9,590	9,420	9,582	2,141,100	1,916.40
2019-06-20	9,482	9,507	9,368	9,440	617,800	1,888
2019-06-19	9,465	9,469	9,328	9,412	1,143,100	1,882.40
2019-06-18	9,207	9,254	9,155	9,198	744,300	1,839.60
2019-06-17	9,256	9,308	9,190	9,217	687,700	1,843.40
2019-06-14	9,324	9,387	9,295	9,334	1,077,300	1,866.80
2019-06-13	9,344	9,384	9,260	9,311	756,600	1,862.20
2019-06-12	9,428	9,459	9,398	9,419	712,900	1,883.80
2019-06-11	9,332	9,449	9,309	9,420	673,300	1,884
2019-06-10	9,324	9,350	9,266	9,316	894,700	1,863.20
2019-06-07	9,246	9,263	9,190	9,226	587,600	1,845.20
2019-06-06	9,212	9,277	9,184	9,208	599,000	1,841.60
2019-06-05	9,218	9,273	9,178	9,218	934,000	1,843.60
2019-06-04	8,985	9,020	8,942	9,011	998,000	1,802.20
2019-06-03	8,950	8,998	8,913	8,979	1,224,600	1,795.80
2019-05-31	9,168	9,203	9,041	9,047	1,306,300	1,809.40
2019-05-30	9,140	9,262	9,140	9,243	729,000	1,848.60
2019-05-29	9,201	9,235	9,140	9,224	912,900	1,844.80
2019-05-28	9,250	9,357	9,214	9,284	962,200	1,856.80
2019-05-27	9,296	9,406	9,225	9,259	619,600	1,851.80
2019-05-24	9,291	9,362	9,245	9,322	1,010,500	1,864.40
2019-05-23	9,276	9,385	9,241	9,344	968,100	1,868.80
2019-05-22	9,345	9,394	9,206	9,363	1,138,800	1,872.60
2019-05-21	9,208	9,252	9,092	9,248	1,540,200	1,849.60
2019-05-20	9,561	9,629	9,351	9,395	1,128,700	1,879
2019-05-17	9,632	9,640	9,571	9,598	1,102,800	1,919.60
2019-05-16	9,600	9,602	9,494	9,555	1,289,500	1,911
2019-05-15	9,649	9,672	9,524	9,603	1,353,100	1,920.60
2019-05-14	9,343	9,638	9,333	9,602	1,753,600	1,920.40
2019-05-13	9,473	9,519	9,378	9,493	1,212,600	1,898.60
2019-05-10	9,450	9,645	9,404	9,469	1,935,600	1,893.80
2019-05-09	9,681	9,740	9,503	9,555	1,853,800	1,911
2019-05-08	9,882	9,949	9,750	9,757	1,974,200	1,951.40
2019-05-07	10,130	10,295	9,961	10,020	2,742,200	2,004
2019-04-26	10,330	10,455	10,215	10,430	1,368,300	2,086
2019-04-25	10,395	10,515	10,370	10,475	832,400	2,095
2019-04-24	10,550	10,565	10,400	10,465	1,189,200	2,093
2019-04-23	10,650	10,670	10,520	10,590	650,300	2,118
2019-04-22	10,540	10,665	10,505	10,570	690,900	2,114
2019-04-19	10,580	10,615	10,535	10,540	563,900	2,108
2019-04-18	10,590	10,605	10,490	10,505	710,500	2,101
2019-04-17	10,555	10,665	10,535	10,540	1,110,500	2,108
2019-04-16	10,560	10,625	10,500	10,590	1,219,100	2,118
2019-04-15	10,700	10,740	10,600	10,610	1,141,100	2,122
2019-04-12	10,605	10,610	10,415	10,510	1,452,200	2,102
2019-04-11	10,350	10,565	10,350	10,540	2,332,100	2,108
2019-04-10	10,300	10,450	10,265	10,450	1,495,500	2,090
2019-04-09	10,370	10,430	10,195	10,360	1,834,700	2,072
2019-04-08	10,330	10,370	10,125	10,205	1,297,500	2,041
2019-04-05	10,145	10,335	10,105	10,330	1,314,900	2,066
2019-04-04	10,250	10,360	10,070	10,145	1,672,200	2,029
2019-04-03	10,005	10,185	10,000	10,165	2,763,800	2,033
2019-04-02	9,653	9,750	9,610	9,750	1,735,700	1,950
2019-04-01	9,399	9,605	9,375	9,536	1,588,500	1,907.20
2019-03-29	9,327	9,410	9,198	9,280	1,306,900	1,856
2019-03-28	9,288	9,303	9,155	9,189	1,470,800	1,837.80
2019-03-27	9,289	9,353	9,255	9,350	1,458,300	1,870
2019-03-26	9,230	9,286	9,121	9,239	1,665,100	1,847.80
2019-03-25	9,099	9,127	9,033	9,109	1,565,900	1,821.80
2019-03-22	9,309	9,354	9,227	9,259	1,183,200	1,851.80
2019-03-20	9,135	9,236	9,135	9,233	1,159,000	1,846.60
2019-03-19	9,057	9,194	9,005	9,171	1,191,900	1,834.20
2019-03-18	8,971	9,104	8,953	9,080	1,432,500	1,816
2019-03-15	8,957	9,046	8,930	8,953	1,967,200	1,790.60
2019-03-14	9,328	9,359	8,907	8,925	2,869,000	1,785
2019-03-13	9,454	9,521	9,190	9,282	3,784,800	1,856.40
2019-03-12	9,096	9,143	9,048	9,090	1,260,200	1,818
2019-03-11	8,912	8,958	8,826	8,956	955,800	1,791.20
2019-03-08	9,046	9,059	8,885	8,910	2,178,800	1,782
2019-03-07	9,175	9,199	9,025	9,073	1,693,400	1,814.60
2019-03-06	9,371	9,403	9,276	9,285	1,239,800	1,857
2019-03-05	9,458	9,493	9,341	9,420	967,300	1,884
2019-03-04	9,481	9,565	9,441	9,525	1,036,900	1,905
2019-03-01	9,328	9,411	9,302	9,354	802,900	1,870.80
2019-02-28	9,389	9,389	9,255	9,271	1,269,800	1,854.20
2019-02-27	9,351	9,443	9,341	9,402	1,264,800	1,880.40
2019-02-26	9,532	9,602	9,392	9,457	1,235,900	1,891.40
2019-02-25	9,609	9,648	9,503	9,560	865,200	1,912
2019-02-22	9,500	9,536	9,441	9,529	771,400	1,905.80
2019-02-21	9,574	9,615	9,506	9,552	974,800	1,910.40
2019-02-20	9,600	9,627	9,523	9,596	1,227,700	1,919.20
2019-02-19	9,445	9,554	9,404	9,527	1,148,100	1,905.40
2019-02-18	9,550	9,569	9,416	9,497	1,073,100	1,899.40
2019-02-15	9,430	9,475	9,364	9,405	1,379,200	1,881
2019-02-14	9,448	9,517	9,407	9,480	980,300	1,896
2019-02-13	9,394	9,462	9,279	9,439	1,675,800	1,887.80
2019-02-12	9,093	9,288	9,005	9,262	1,460,600	1,852.40
2019-02-08	9,182	9,207	8,940	8,977	1,710,300	1,795.40
2019-02-07	9,333	9,350	9,187	9,244	935,800	1,848.80
2019-02-06	9,399	9,429	9,270	9,360	1,014,100	1,872
2019-02-05	9,344	9,358	9,265	9,306	970,300	1,861.20
2019-02-04	9,150	9,273	9,125	9,202	1,141,800	1,840.40
2019-02-01	9,179	9,288	9,103	9,116	1,258,400	1,823.20
2019-01-31	9,424	9,428	9,138	9,176	2,225,800	1,835.20
2019-01-30	9,340	9,372	9,088	9,274	3,387,700	1,854.80
2019-01-29	8,990	9,088	8,853	9,086	2,347,300	1,817.20
2019-01-28	9,062	9,208	9,036	9,119	1,947,700	1,823.80
2019-01-25	8,700	9,071	8,696	9,060	2,248,900	1,812
2019-01-24	8,502	8,685	8,431	8,673	1,133,200	1,734.60
2019-01-23	8,533	8,649	8,414	8,586	1,051,900	1,717.20
2019-01-22	8,650	8,700	8,495	8,532	1,061,600	1,706.40
2019-01-21	8,631	8,719	8,605	8,631	1,647,000	1,726.20
2019-01-18	8,600	8,648	8,535	8,550	2,078,300	1,710
2019-01-17	8,778	8,798	8,633	8,687	914,500	1,737.40
2019-01-16	8,788	8,788	8,594	8,648	1,099,500	1,729.60
2019-01-15	8,561	8,845	8,541	8,797	1,275,900	1,759.40
2019-01-11	8,646	8,710	8,534	8,610	1,846,400	1,722
2019-01-10	8,640	8,658	8,498	8,575	1,483,400	1,715
2019-01-09	8,827	8,833	8,605	8,749	1,266,800	1,749.80
2019-01-08	8,773	8,791	8,611	8,692	1,500,200	1,738.40
2019-01-07	8,641	8,719	8,564	8,643	1,462,000	1,728.60
2019-01-04	8,236	8,298	8,014	8,290	1,869,500	1,658

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