4063 信越化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	18,315	18,335	17,975	18,040	1,013,600	3,608
2020-12-29	18,030	18,385	18,020	18,345	1,142,800	3,669
2020-12-28	17,790	17,970	17,770	17,870	749,900	3,574
2020-12-25	17,620	17,770	17,575	17,670	457,900	3,534
2020-12-24	17,420	17,635	17,395	17,505	657,400	3,501
2020-12-23	17,110	17,360	17,110	17,330	774,400	3,466
2020-12-22	17,065	17,140	16,980	17,090	636,700	3,418
2020-12-21	17,220	17,225	16,910	17,195	689,600	3,439
2020-12-18	17,020	17,115	16,860	17,090	1,252,800	3,418
2020-12-17	17,075	17,170	17,040	17,120	783,700	3,424
2020-12-16	17,165	17,300	16,975	17,075	838,100	3,415
2020-12-15	17,350	17,350	17,040	17,160	841,300	3,432
2020-12-14	17,160	17,340	17,030	17,030	822,800	3,406
2020-12-11	17,150	17,275	16,880	17,055	1,306,900	3,411
2020-12-10	17,480	17,545	17,245	17,245	800,300	3,449
2020-12-09	17,235	17,490	17,165	17,445	1,007,300	3,489
2020-12-08	16,900	17,270	16,870	17,150	952,500	3,430
2020-12-07	17,700	17,705	17,120	17,300	1,470,000	3,460
2020-12-04	17,680	17,785	17,570	17,765	812,100	3,553
2020-12-03	17,695	17,835	17,575	17,690	1,273,000	3,538
2020-12-02	17,600	18,025	17,600	17,725	1,468,300	3,545
2020-12-01	17,200	17,915	17,200	17,615	1,631,800	3,523
2020-11-30	17,800	17,830	17,135	17,135	1,897,300	3,427
2020-11-27	16,795	17,005	16,755	16,945	1,356,300	3,389
2020-11-26	16,470	16,925	16,455	16,845	1,466,400	3,369
2020-11-25	15,915	16,545	15,905	16,410	1,721,200	3,282
2020-11-24	15,405	15,980	15,350	15,915	1,435,800	3,183
2020-11-20	15,100	15,200	15,045	15,160	1,007,600	3,032
2020-11-19	15,050	15,095	14,905	15,065	1,150,100	3,013
2020-11-18	15,335	15,395	15,130	15,140	1,014,700	3,028
2020-11-17	15,460	15,465	15,245	15,340	918,600	3,068
2020-11-16	15,380	15,435	15,240	15,330	953,300	3,066
2020-11-13	15,500	15,565	15,150	15,230	1,391,300	3,046
2020-11-12	15,260	15,500	15,155	15,470	1,317,300	3,094
2020-11-11	15,430	15,450	14,985	15,160	1,592,300	3,032
2020-11-10	15,200	15,515	15,105	15,180	1,449,000	3,036
2020-11-09	14,750	15,240	14,750	15,100	1,252,400	3,020
2020-11-06	14,720	14,735	14,505	14,640	1,088,000	2,928
2020-11-05	14,740	14,770	14,525	14,540	1,314,500	2,908
2020-11-04	14,500	14,790	14,375	14,680	1,458,300	2,936
2020-11-02	14,090	14,260	14,035	14,190	756,600	2,838
2020-10-30	14,385	14,385	13,890	13,890	1,162,300	2,778
2020-10-29	14,370	14,400	14,135	14,305	792,500	2,861
2020-10-28	14,330	14,670	14,310	14,540	963,700	2,908
2020-10-27	14,680	14,695	14,440	14,630	735,000	2,926
2020-10-26	14,515	14,685	14,495	14,630	657,800	2,926
2020-10-23	14,530	14,530	14,405	14,445	459,800	2,889
2020-10-22	14,495	14,565	14,445	14,485	581,800	2,897
2020-10-21	14,295	14,590	14,280	14,490	764,900	2,898
2020-10-20	14,370	14,395	14,235	14,290	578,200	2,858
2020-10-19	14,200	14,430	14,170	14,280	548,600	2,856
2020-10-16	14,185	14,250	14,160	14,175	527,100	2,835
2020-10-15	14,295	14,415	14,255	14,285	713,000	2,857
2020-10-14	14,115	14,295	14,070	14,295	617,300	2,859
2020-10-13	14,120	14,165	14,010	14,155	563,800	2,831
2020-10-12	14,135	14,210	14,065	14,110	439,000	2,822
2020-10-09	14,165	14,280	14,115	14,135	855,000	2,827
2020-10-08	13,965	14,125	13,905	14,105	872,400	2,821
2020-10-07	13,665	13,850	13,665	13,840	691,300	2,768
2020-10-06	13,740	13,805	13,705	13,790	640,500	2,758
2020-10-05	13,745	13,775	13,570	13,620	697,600	2,724
2020-10-02	13,700	13,770	13,450	13,490	855,900	2,698
2020-09-30	13,925	14,025	13,670	13,685	1,126,800	2,737
2020-09-29	13,760	14,005	13,755	13,930	793,900	2,786
2020-09-28	13,965	14,075	13,825	13,970	1,017,900	2,794
2020-09-25	13,955	14,070	13,910	13,950	759,200	2,790
2020-09-24	13,805	13,995	13,800	13,985	742,700	2,797
2020-09-23	13,980	14,075	13,940	14,000	789,300	2,800
2020-09-18	14,100	14,140	14,030	14,090	905,800	2,818
2020-09-17	14,000	14,025	13,815	13,985	827,100	2,797
2020-09-16	14,210	14,305	14,045	14,065	718,800	2,813
2020-09-15	14,100	14,225	14,095	14,200	661,000	2,840
2020-09-14	13,980	14,215	13,950	14,200	886,600	2,840
2020-09-11	13,920	13,945	13,810	13,925	1,465,900	2,785
2020-09-10	13,850	13,950	13,765	13,880	1,170,700	2,776
2020-09-09	13,600	13,695	13,520	13,590	1,153,300	2,718
2020-09-08	13,620	13,830	13,555	13,785	1,043,300	2,757
2020-09-07	13,500	13,715	13,465	13,490	976,500	2,698
2020-09-04	13,305	13,725	13,300	13,675	1,111,700	2,735
2020-09-03	13,360	13,810	13,355	13,590	1,580,600	2,718
2020-09-02	13,245	13,250	13,040	13,100	785,100	2,620
2020-09-01	12,850	13,015	12,840	12,990	699,200	2,598
2020-08-31	13,030	13,165	12,875	12,885	938,100	2,577
2020-08-28	12,945	13,120	12,605	12,795	961,500	2,559
2020-08-27	12,995	13,080	12,955	13,050	564,800	2,610
2020-08-26	12,900	13,055	12,890	13,020	513,200	2,604
2020-08-25	12,950	13,155	12,920	12,985	773,800	2,597
2020-08-24	12,700	12,850	12,595	12,790	589,800	2,558
2020-08-21	12,865	12,895	12,700	12,700	592,400	2,540
2020-08-20	12,880	12,995	12,735	12,790	686,400	2,558
2020-08-19	12,885	13,070	12,785	12,945	570,600	2,589
2020-08-18	12,865	12,930	12,780	12,855	550,100	2,571
2020-08-17	12,910	12,975	12,790	12,800	550,400	2,560
2020-08-14	13,110	13,110	12,905	12,935	763,100	2,587
2020-08-13	13,075	13,170	12,960	13,025	1,049,900	2,605
2020-08-12	12,810	13,035	12,780	12,885	1,197,700	2,577
2020-08-11	12,495	12,790	12,375	12,750	1,147,300	2,550
2020-08-07	12,600	12,615	12,230	12,280	1,214,100	2,456
2020-08-06	12,840	12,845	12,645	12,690	658,300	2,538
2020-08-05	12,360	12,740	12,325	12,715	802,900	2,543
2020-08-04	12,410	12,495	12,265	12,410	1,100,200	2,482
2020-08-03	12,430	12,525	12,310	12,405	1,100,500	2,481
2020-07-31	12,850	12,920	12,270	12,275	1,562,600	2,455
2020-07-30	13,115	13,135	12,890	12,975	777,500	2,595
2020-07-29	13,050	13,215	12,910	12,975	1,331,800	2,595
2020-07-28	13,575	13,680	13,490	13,500	905,600	2,700
2020-07-27	13,200	13,525	13,120	13,525	989,100	2,705
2020-07-22	13,135	13,415	13,095	13,405	1,168,500	2,681
2020-07-21	13,000	13,190	12,950	13,135	957,500	2,627
2020-07-20	12,990	12,990	12,840	12,925	644,200	2,585
2020-07-17	13,010	13,010	12,755	12,840	906,200	2,568
2020-07-16	13,020	13,065	12,825	12,925	1,285,200	2,585
2020-07-15	13,030	13,315	13,015	13,280	1,156,300	2,656
2020-07-14	12,720	13,025	12,710	12,895	903,700	2,579
2020-07-13	12,600	12,865	12,500	12,820	1,034,600	2,564
2020-07-10	12,555	12,585	12,410	12,410	1,028,800	2,482
2020-07-09	12,250	12,590	12,195	12,530	1,107,300	2,506
2020-07-08	12,300	12,500	12,280	12,375	960,700	2,475
2020-07-07	12,445	12,590	12,420	12,475	679,600	2,495
2020-07-06	12,440	12,565	12,380	12,525	596,600	2,505
2020-07-03	12,365	12,475	12,300	12,475	659,400	2,495
2020-07-02	12,405	12,445	12,180	12,220	731,200	2,444
2020-07-01	12,565	12,645	12,320	12,370	834,700	2,474
2020-06-30	12,550	12,805	12,475	12,595	1,436,500	2,519
2020-06-29	12,330	12,370	12,225	12,280	867,900	2,456
2020-06-26	12,380	12,535	12,335	12,480	904,500	2,496
2020-06-25	12,290	12,375	12,235	12,280	855,600	2,456
2020-06-24	12,270	12,425	12,210	12,290	804,000	2,458
2020-06-23	12,425	12,470	12,170	12,265	932,800	2,453
2020-06-22	12,280	12,500	12,235	12,345	524,800	2,469
2020-06-19	12,530	12,545	12,315	12,405	1,034,700	2,481
2020-06-18	12,320	12,480	12,285	12,380	631,700	2,476
2020-06-17	12,575	12,680	12,465	12,505	887,100	2,501
2020-06-16	12,160	12,515	12,110	12,490	1,382,800	2,498
2020-06-15	12,200	12,295	11,830	11,850	1,195,700	2,370
2020-06-12	12,385	12,460	12,080	12,455	1,846,100	2,491
2020-06-11	12,650	12,925	12,630	12,650	1,446,700	2,530
2020-06-10	12,350	12,805	12,320	12,770	1,634,900	2,554
2020-06-09	12,655	12,710	12,405	12,490	1,243,100	2,498
2020-06-08	12,755	12,760	12,625	12,750	1,324,600	2,550
2020-06-05	12,590	12,600	12,385	12,535	1,429,400	2,507
2020-06-04	12,825	12,825	12,615	12,630	1,188,300	2,526
2020-06-03	12,900	12,900	12,575	12,690	1,481,100	2,538
2020-06-02	12,615	12,725	12,580	12,630	798,100	2,526
2020-06-01	12,615	12,770	12,560	12,600	757,700	2,520
2020-05-29	12,725	12,840	12,575	12,620	1,495,000	2,524
2020-05-28	12,650	12,735	12,485	12,730	1,134,600	2,546
2020-05-27	12,450	12,660	12,375	12,530	1,076,200	2,506
2020-05-26	12,185	12,570	12,120	12,530	1,409,000	2,506
2020-05-25	12,100	12,115	11,970	12,025	447,200	2,405
2020-05-22	12,005	12,085	11,875	11,925	739,400	2,385
2020-05-21	12,380	12,390	12,125	12,155	539,200	2,431
2020-05-20	12,250	12,340	12,225	12,255	836,600	2,451
2020-05-19	12,190	12,225	12,045	12,150	1,102,800	2,430
2020-05-18	11,880	11,930	11,755	11,780	769,500	2,356
2020-05-15	12,025	12,050	11,805	11,950	702,300	2,390
2020-05-14	11,945	12,040	11,865	11,885	711,600	2,377
2020-05-13	11,825	12,040	11,825	11,985	818,500	2,397
2020-05-12	12,000	12,075	11,905	11,980	899,600	2,396
2020-05-11	12,090	12,190	12,000	12,120	719,200	2,424
2020-05-08	12,220	12,245	11,935	12,045	1,077,900	2,409
2020-05-07	12,085	12,085	11,685	11,950	1,328,500	2,390
2020-05-01	11,765	11,850	11,470	11,510	1,221,800	2,302
2020-04-30	12,180	12,310	11,910	12,015	2,215,100	2,403
2020-04-28	11,780	11,900	11,645	11,700	978,800	2,340
2020-04-27	11,445	11,825	11,435	11,800	1,033,400	2,360
2020-04-24	11,480	11,540	11,270	11,305	1,136,200	2,261
2020-04-23	11,595	11,670	11,455	11,635	811,100	2,327
2020-04-22	11,290	11,325	11,090	11,305	1,091,500	2,261
2020-04-21	11,690	11,720	11,380	11,465	1,289,000	2,293
2020-04-20	11,800	12,000	11,725	11,840	1,176,200	2,368
2020-04-17	11,655	11,950	11,570	11,900	1,593,700	2,380
2020-04-16	11,300	11,330	11,165	11,235	1,040,500	2,247
2020-04-15	11,510	11,600	11,395	11,500	1,072,800	2,300
2020-04-14	11,255	11,625	11,155	11,530	1,110,300	2,306
2020-04-13	11,290	11,330	11,075	11,125	815,600	2,225
2020-04-10	11,495	11,525	11,270	11,470	1,224,800	2,294
2020-04-09	11,225	11,370	11,140	11,255	1,198,100	2,251
2020-04-08	11,200	11,480	10,935	11,375	1,804,800	2,275
2020-04-07	11,000	11,215	10,840	11,165	1,842,700	2,233
2020-04-06	10,000	10,730	9,792	10,665	1,945,600	2,133
2020-04-03	10,140	10,180	9,694	9,850	1,661,000	1,970
2020-04-02	9,995	10,255	9,914	10,070	1,400,000	2,014
2020-04-01	10,500	10,690	10,045	10,190	1,335,800	2,038
2020-03-31	10,935	10,960	10,590	10,730	1,795,300	2,146
2020-03-30	10,425	10,735	10,295	10,735	1,614,400	2,147
2020-03-27	10,830	10,855	10,510	10,855	2,405,000	2,171
2020-03-26	10,645	10,690	10,150	10,230	1,907,000	2,046
2020-03-25	10,940	11,075	10,330	10,860	2,384,500	2,172
2020-03-24	9,300	9,906	9,265	9,708	2,484,000	1,941.60
2020-03-23	8,925	9,180	8,820	8,957	2,504,300	1,791.40
2020-03-19	9,261	9,400	9,010	9,075	3,136,000	1,815
2020-03-18	9,381	9,698	9,053	9,111	3,436,400	1,822.20
2020-03-17	8,913	9,675	8,751	9,232	4,092,400	1,846.40
2020-03-16	9,468	9,597	9,062	9,139	2,830,300	1,827.80
2020-03-13	9,270	9,927	9,130	9,467	4,480,300	1,893.40
2020-03-12	10,595	10,730	10,200	10,320	2,929,300	2,064
2020-03-11	11,140	11,560	10,835	10,850	2,228,000	2,170
2020-03-10	10,955	11,370	10,555	11,275	2,014,800	2,255
2020-03-09	11,180	11,475	10,920	11,110	1,740,000	2,222
2020-03-06	11,700	11,820	11,640	11,780	2,011,200	2,356
2020-03-05	11,980	12,020	11,865	12,000	1,900,400	2,400
2020-03-04	11,805	11,875	11,560	11,715	2,626,600	2,343
2020-03-03	12,350	12,430	11,975	11,975	2,522,700	2,395
2020-03-02	11,815	12,320	11,815	12,145	2,972,000	2,429
2020-02-28	12,330	12,470	12,045	12,145	3,602,600	2,429
2020-02-27	13,350	13,375	12,870	12,930	1,737,800	2,586
2020-02-26	13,335	13,455	13,140	13,375	1,776,500	2,675
2020-02-25	12,950	13,570	12,850	13,495	2,181,900	2,699
2020-02-21	13,870	13,945	13,750	13,755	1,384,400	2,751
2020-02-20	13,745	13,930	13,650	13,745	1,395,800	2,749
2020-02-19	13,500	13,625	13,465	13,555	1,262,400	2,711
2020-02-18	13,580	13,605	13,265	13,365	1,197,700	2,673
2020-02-17	13,600	13,660	13,455	13,630	857,000	2,726
2020-02-14	13,400	13,615	13,345	13,565	1,109,500	2,713
2020-02-13	13,300	13,495	13,275	13,465	1,044,700	2,693
2020-02-12	13,375	13,385	13,250	13,315	1,394,900	2,663
2020-02-10	13,500	13,600	13,460	13,480	1,023,200	2,696
2020-02-07	13,470	13,645	13,405	13,645	1,396,800	2,729
2020-02-06	13,350	13,540	13,275	13,470	1,428,900	2,694
2020-02-05	13,065	13,230	13,035	13,095	1,363,300	2,619
2020-02-04	12,790	12,930	12,725	12,850	1,661,000	2,570
2020-02-03	12,415	12,785	12,380	12,745	1,410,000	2,549
2020-01-31	12,485	12,765	12,475	12,715	1,403,200	2,543
2020-01-30	12,520	12,605	12,290	12,300	1,355,000	2,460
2020-01-29	12,640	12,660	12,310	12,515	1,328,200	2,503
2020-01-28	12,210	12,285	12,125	12,285	1,028,000	2,457
2020-01-27	12,380	12,535	12,350	12,395	684,800	2,479
2020-01-24	12,725	12,805	12,590	12,620	808,400	2,524
2020-01-23	12,725	12,785	12,585	12,590	1,003,800	2,518
2020-01-22	12,520	12,760	12,490	12,760	1,126,300	2,552
2020-01-21	12,520	12,575	12,350	12,415	820,300	2,483
2020-01-20	12,580	12,670	12,555	12,600	580,900	2,520
2020-01-17	12,600	12,680	12,530	12,535	1,459,300	2,507
2020-01-16	12,400	12,440	12,295	12,370	749,300	2,474
2020-01-15	12,285	12,420	12,270	12,380	1,132,900	2,476
2020-01-14	12,145	12,365	12,135	12,365	1,262,700	2,473
2020-01-10	11,990	12,020	11,895	11,960	825,400	2,392
2020-01-09	11,930	12,040	11,865	12,000	910,700	2,400
2020-01-08	11,750	11,785	11,520	11,700	1,448,100	2,340
2020-01-07	11,840	11,995	11,790	11,995	958,500	2,399
2020-01-06	11,805	11,875	11,735	11,850	1,202,900	2,370

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