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
2021-12-30	19,840	20,015	19,785	19,920	608,900	3,984
2021-12-29	20,010	20,200	19,815	19,920	664,800	3,984
2021-12-28	19,940	20,060	19,855	20,045	609,100	4,009
2021-12-27	19,800	19,865	19,740	19,740	432,200	3,948
2021-12-24	19,865	19,880	19,740	19,755	254,000	3,951
2021-12-23	19,680	19,830	19,615	19,830	485,900	3,966
2021-12-22	19,600	19,705	19,405	19,555	620,000	3,911
2021-12-21	19,565	19,720	19,430	19,645	656,500	3,929
2021-12-20	19,585	19,730	19,170	19,225	749,000	3,845
2021-12-17	20,025	20,025	19,665	19,690	1,043,000	3,938
2021-12-16	20,080	20,170	19,965	20,110	832,200	4,022
2021-12-15	19,690	19,810	19,690	19,725	519,200	3,945
2021-12-14	19,815	20,035	19,740	19,800	748,200	3,960
2021-12-13	19,755	19,890	19,665	19,805	660,900	3,961
2021-12-10	19,700	19,835	19,415	19,470	1,038,400	3,894
2021-12-09	19,795	19,840	19,680	19,690	843,900	3,938
2021-12-08	19,915	19,915	19,660	19,755	891,700	3,951
2021-12-07	19,380	19,590	19,130	19,460	1,019,200	3,892
2021-12-06	19,335	19,400	19,115	19,270	629,600	3,854
2021-12-03	19,100	19,325	18,810	19,325	1,001,200	3,865
2021-12-02	18,830	19,150	18,710	18,955	1,207,000	3,791
2021-12-01	18,925	19,080	18,585	18,965	1,079,500	3,793
2021-11-30	19,255	19,540	18,955	19,000	1,857,500	3,800
2021-11-29	18,905	19,365	18,900	19,030	954,000	3,806
2021-11-26	19,800	19,835	19,165	19,260	1,310,200	3,852
2021-11-25	19,895	20,165	19,850	20,000	768,200	4,000
2021-11-24	19,970	19,975	19,620	19,690	799,200	3,938
2021-11-22	20,420	20,480	20,025	20,070	780,100	4,014
2021-11-19	20,085	20,280	20,020	20,235	888,300	4,047
2021-11-18	20,200	20,265	20,030	20,080	668,700	4,016
2021-11-17	20,110	20,245	20,015	20,235	747,100	4,047
2021-11-16	20,310	20,410	20,115	20,175	778,300	4,035
2021-11-15	20,350	20,480	20,220	20,275	661,400	4,055
2021-11-12	20,000	20,330	19,990	20,245	955,400	4,049
2021-11-11	19,765	20,085	19,610	19,920	857,600	3,984
2021-11-10	19,970	20,120	19,845	19,870	548,600	3,974
2021-11-09	20,250	20,315	19,850	19,865	841,300	3,973
2021-11-08	20,455	20,530	20,170	20,230	798,400	4,046
2021-11-05	20,535	20,570	20,230	20,250	1,071,000	4,050
2021-11-04	20,555	20,595	20,185	20,320	1,330,900	4,064
2021-11-02	20,165	20,465	20,155	20,315	867,000	4,063
2021-11-01	20,560	20,770	20,365	20,460	1,234,100	4,092
2021-10-29	20,445	20,465	19,965	20,255	1,257,300	4,051
2021-10-28	20,620	20,870	20,085	20,500	4,835,000	4,100
2021-10-27	19,640	19,930	19,500	19,925	1,077,900	3,985
2021-10-26	19,375	19,560	19,345	19,480	1,005,000	3,896
2021-10-25	18,925	19,150	18,795	19,085	792,300	3,817
2021-10-22	18,800	19,235	18,800	19,125	872,300	3,825
2021-10-21	19,440	19,505	19,110	19,145	730,300	3,829
2021-10-20	19,860	19,880	19,510	19,510	905,200	3,902
2021-10-19	19,750	19,810	19,600	19,720	648,700	3,944
2021-10-18	19,755	19,780	19,465	19,635	850,600	3,927
2021-10-15	19,415	19,735	19,350	19,695	1,180,900	3,939
2021-10-14	18,800	19,225	18,775	19,165	877,900	3,833
2021-10-13	18,810	18,850	18,590	18,735	865,600	3,747
2021-10-12	19,010	19,080	18,785	19,030	1,111,200	3,806
2021-10-11	18,585	19,210	18,470	19,145	1,392,400	3,829
2021-10-08	18,530	18,670	18,250	18,585	1,567,800	3,717
2021-10-07	18,475	18,760	18,350	18,375	1,219,800	3,675
2021-10-06	18,525	18,770	18,070	18,470	2,291,300	3,694
2021-10-05	17,920	18,155	17,655	18,000	1,440,500	3,600
2021-10-04	18,690	18,715	18,120	18,230	1,258,800	3,646
2021-10-01	18,700	18,950	18,315	18,425	1,656,200	3,685
2021-09-30	19,345	19,345	18,805	18,900	1,956,800	3,780
2021-09-29	19,495	19,620	19,210	19,380	1,314,800	3,876
2021-09-28	20,100	20,240	19,800	20,045	1,593,700	4,009
2021-09-27	20,550	20,715	20,345	20,345	1,282,500	4,069
2021-09-24	21,000	21,020	20,490	20,525	1,687,200	4,105
2021-09-22	21,065	21,090	20,620	20,620	1,560,800	4,124
2021-09-21	20,825	21,275	20,700	21,150	1,210,200	4,230
2021-09-17	21,200	21,450	21,115	21,325	1,702,400	4,265
2021-09-16	21,275	21,300	20,950	21,055	1,285,700	4,211
2021-09-15	21,190	21,200	21,005	21,140	1,045,300	4,228
2021-09-14	21,140	21,480	21,125	21,365	1,243,800	4,273
2021-09-13	20,800	21,010	20,735	21,000	1,349,800	4,200
2021-09-10	20,200	20,640	20,035	20,620	2,026,900	4,124
2021-09-09	19,840	20,030	19,825	19,955	1,334,400	3,991
2021-09-08	19,835	19,955	19,760	19,950	1,135,300	3,990
2021-09-07	19,735	19,960	19,705	19,835	1,530,600	3,967
2021-09-06	19,700	19,700	19,300	19,475	1,413,200	3,895
2021-09-03	18,725	19,350	18,690	19,300	2,153,800	3,860
2021-09-02	18,390	18,590	18,355	18,570	974,600	3,714
2021-09-01	18,200	18,500	18,180	18,400	885,900	3,680
2021-08-31	17,900	18,215	17,875	18,205	1,093,900	3,641
2021-08-30	17,800	17,970	17,740	17,900	762,000	3,580
2021-08-27	17,570	17,755	17,535	17,735	555,800	3,547
2021-08-26	17,920	18,010	17,770	17,790	787,100	3,558
2021-08-25	18,000	18,115	17,820	17,910	705,700	3,582
2021-08-24	18,050	18,320	18,040	18,040	900,400	3,608
2021-08-23	17,755	18,160	17,735	18,050	875,900	3,610
2021-08-20	17,500	17,655	17,440	17,590	695,500	3,518
2021-08-19	17,740	17,900	17,575	17,605	712,000	3,521
2021-08-18	17,650	17,915	17,615	17,785	628,600	3,557
2021-08-17	17,715	17,735	17,565	17,650	529,800	3,530
2021-08-16	17,835	17,875	17,440	17,590	814,000	3,518
2021-08-13	18,240	18,245	17,875	17,930	884,600	3,586
2021-08-12	17,950	18,245	17,920	18,145	900,400	3,629
2021-08-11	18,000	18,000	17,745	17,850	700,500	3,570
2021-08-10	17,910	18,045	17,795	17,880	643,100	3,576
2021-08-06	18,020	18,100	17,860	17,905	776,300	3,581
2021-08-05	17,995	18,180	17,995	18,180	461,400	3,636
2021-08-04	18,340	18,340	18,035	18,070	706,600	3,614
2021-08-03	18,140	18,265	18,075	18,235	571,300	3,647
2021-08-02	18,035	18,425	17,960	18,305	1,133,500	3,661
2021-07-30	17,845	18,050	17,735	17,750	1,080,700	3,550
2021-07-29	17,650	17,835	17,625	17,815	816,800	3,563
2021-07-28	17,520	18,040	17,520	17,645	1,488,800	3,529
2021-07-27	17,965	17,965	17,760	17,880	705,600	3,576
2021-07-26	17,960	17,980	17,720	17,735	902,400	3,547
2021-07-21	17,760	17,825	17,540	17,625	716,300	3,525
2021-07-20	17,305	17,570	17,305	17,360	1,003,300	3,472
2021-07-19	17,510	17,740	17,475	17,530	856,600	3,506
2021-07-16	17,660	17,995	17,605	17,885	818,000	3,577
2021-07-15	18,030	18,085	17,865	17,865	1,292,500	3,573
2021-07-14	18,000	18,260	17,960	18,025	1,226,500	3,605
2021-07-13	18,415	18,445	18,270	18,330	645,100	3,666
2021-07-12	18,200	18,310	18,110	18,310	1,158,700	3,662
2021-07-09	17,580	17,765	17,365	17,690	2,068,100	3,538
2021-07-08	18,080	18,175	18,000	18,015	1,414,000	3,603
2021-07-07	18,450	18,500	18,120	18,210	1,591,100	3,642
2021-07-06	18,850	18,925	18,720	18,825	357,100	3,765
2021-07-05	18,780	18,860	18,705	18,850	382,100	3,770
2021-07-02	18,830	18,910	18,710	18,855	744,200	3,771
2021-07-01	18,665	18,960	18,640	18,825	1,000,900	3,765
2021-06-30	18,810	18,945	18,580	18,580	788,500	3,716
2021-06-29	18,600	18,885	18,495	18,805	818,200	3,761
2021-06-28	18,675	18,730	18,575	18,675	619,200	3,735
2021-06-25	18,500	18,720	18,500	18,685	772,100	3,737
2021-06-24	18,150	18,370	18,090	18,370	652,000	3,674
2021-06-23	18,210	18,470	18,160	18,335	1,019,900	3,667
2021-06-22	18,400	18,500	18,130	18,285	1,623,900	3,657
2021-06-21	18,575	18,580	17,920	18,060	2,011,300	3,612
2021-06-18	19,105	19,250	19,000	19,160	1,139,500	3,832
2021-06-17	18,910	18,975	18,720	18,880	648,600	3,776
2021-06-16	19,020	19,180	18,985	19,085	512,800	3,817
2021-06-15	19,080	19,240	18,970	19,175	961,400	3,835
2021-06-14	18,690	18,925	18,610	18,905	609,200	3,781
2021-06-11	18,485	18,605	18,405	18,470	1,074,500	3,694
2021-06-10	18,450	18,675	18,405	18,535	803,800	3,707
2021-06-09	18,925	18,925	18,555	18,595	853,100	3,719
2021-06-08	19,425	19,425	18,985	19,005	706,500	3,801
2021-06-07	19,645	19,710	19,335	19,380	507,100	3,876
2021-06-04	19,450	19,525	19,355	19,455	801,500	3,891
2021-06-03	19,500	19,720	19,410	19,475	977,500	3,895
2021-06-02	19,110	19,450	19,025	19,440	1,265,300	3,888
2021-06-01	19,050	19,135	18,760	18,940	660,600	3,788
2021-05-31	19,125	19,275	18,800	18,855	921,300	3,771
2021-05-28	18,965	19,260	18,940	19,155	1,449,900	3,831
2021-05-27	18,745	19,020	18,480	18,480	2,697,900	3,696
2021-05-26	18,495	18,935	18,490	18,915	928,900	3,783
2021-05-25	18,440	18,725	18,380	18,725	789,400	3,745
2021-05-24	18,355	18,745	18,325	18,435	717,500	3,687
2021-05-21	18,295	18,415	18,205	18,315	972,400	3,663
2021-05-20	18,245	18,405	18,160	18,215	861,700	3,643
2021-05-19	18,150	18,300	17,940	18,285	1,057,800	3,657
2021-05-18	18,300	18,490	18,115	18,365	1,236,700	3,673
2021-05-17	18,270	18,270	17,810	18,105	793,700	3,621
2021-05-14	17,885	18,020	17,705	18,020	1,062,300	3,604
2021-05-13	17,325	17,700	17,260	17,550	1,276,200	3,510
2021-05-12	18,105	18,265	17,340	17,555	1,565,800	3,511
2021-05-11	18,300	18,465	17,940	18,015	1,024,500	3,603
2021-05-10	18,350	18,580	18,270	18,575	809,300	3,715
2021-05-07	18,635	18,715	18,370	18,400	1,109,300	3,680
2021-05-06	18,700	18,840	18,540	18,615	1,304,000	3,723
2021-04-30	18,890	19,040	18,430	18,450	1,669,300	3,690
2021-04-28	18,495	18,760	18,405	18,580	920,100	3,716
2021-04-27	19,080	19,155	18,625	18,625	1,336,200	3,725
2021-04-26	19,155	19,230	19,035	19,155	698,100	3,831
2021-04-23	19,140	19,265	18,950	19,080	1,118,900	3,816
2021-04-22	19,110	19,355	19,065	19,345	1,288,700	3,869
2021-04-21	18,700	18,925	18,615	18,700	1,306,400	3,740
2021-04-20	19,110	19,180	18,950	19,035	1,006,900	3,807
2021-04-19	19,200	19,410	19,095	19,375	1,139,500	3,875
2021-04-16	19,050	19,145	18,890	18,995	893,100	3,799
2021-04-15	18,950	19,145	18,845	18,885	667,300	3,777
2021-04-14	18,925	19,225	18,905	18,975	675,200	3,795
2021-04-13	19,170	19,195	18,755	19,010	1,103,800	3,802
2021-04-12	20,035	20,060	19,090	19,090	1,334,900	3,818
2021-04-09	19,410	19,980	19,360	19,710	1,693,400	3,942
2021-04-08	19,075	19,385	19,035	19,375	1,137,100	3,875
2021-04-07	19,180	19,245	18,950	19,010	1,522,500	3,802
2021-04-06	19,300	19,370	19,190	19,305	950,800	3,861
2021-04-05	19,330	19,415	19,155	19,190	918,300	3,838
2021-04-02	19,220	19,365	19,025	19,160	1,012,100	3,832
2021-04-01	18,830	19,110	18,800	18,895	1,172,000	3,779
2021-03-31	18,780	18,830	18,555	18,610	1,235,700	3,722
2021-03-30	19,130	19,170	18,920	18,940	1,002,000	3,788
2021-03-29	19,010	19,215	18,885	19,060	1,421,000	3,812
2021-03-26	18,600	18,925	18,525	18,725	1,080,500	3,745
2021-03-25	18,365	18,420	18,165	18,345	845,700	3,669
2021-03-24	18,100	18,380	18,060	18,060	932,100	3,612
2021-03-23	18,455	18,610	18,270	18,270	851,600	3,654
2021-03-22	18,240	18,380	17,935	18,275	1,088,100	3,655
2021-03-19	18,580	18,825	18,395	18,640	1,511,900	3,728
2021-03-18	18,560	18,855	18,410	18,805	1,340,400	3,761
2021-03-17	18,225	18,570	18,205	18,330	940,300	3,666
2021-03-16	18,205	18,325	18,030	18,155	1,343,000	3,631
2021-03-15	18,475	18,535	18,125	18,185	996,100	3,637
2021-03-12	17,880	18,425	17,715	18,425	2,129,900	3,685
2021-03-11	17,525	17,635	17,255	17,535	1,048,500	3,507
2021-03-10	17,435	17,665	17,360	17,510	861,500	3,502
2021-03-09	17,450	17,455	17,020	17,330	975,400	3,466
2021-03-08	17,795	17,850	17,390	17,485	932,200	3,497
2021-03-05	17,240	17,515	16,965	17,490	1,369,400	3,498
2021-03-04	17,380	17,615	17,070	17,250	1,197,700	3,450
2021-03-03	17,515	17,645	17,310	17,425	1,126,900	3,485
2021-03-02	18,025	18,150	17,670	17,785	902,700	3,557
2021-03-01	17,750	17,880	17,350	17,845	826,600	3,569
2021-02-26	17,410	17,825	17,350	17,350	1,518,500	3,470
2021-02-25	18,215	18,285	18,020	18,125	1,055,200	3,625
2021-02-24	18,440	18,480	17,900	17,925	1,435,500	3,585
2021-02-22	18,710	19,050	18,700	18,740	641,300	3,748
2021-02-19	18,175	18,630	18,160	18,620	692,400	3,724
2021-02-18	18,620	18,745	18,365	18,540	895,000	3,708
2021-02-17	18,940	19,070	18,705	18,750	645,100	3,750
2021-02-16	18,865	19,125	18,640	18,975	1,025,300	3,795
2021-02-15	18,395	18,740	18,380	18,740	782,500	3,748
2021-02-12	17,955	18,320	17,890	18,285	1,186,000	3,657
2021-02-10	18,115	18,360	17,920	17,925	1,187,700	3,585
2021-02-09	18,100	18,230	17,960	18,115	1,105,600	3,623
2021-02-08	18,070	18,190	17,735	18,075	1,195,300	3,615
2021-02-05	18,200	18,215	17,900	18,080	987,000	3,616
2021-02-04	18,250	18,365	17,865	18,005	1,094,500	3,601
2021-02-03	18,545	18,550	18,175	18,395	907,900	3,679
2021-02-02	18,270	18,535	18,100	18,400	957,000	3,680
2021-02-01	18,170	18,410	17,930	18,270	1,236,000	3,654
2021-01-29	18,800	18,830	18,170	18,175	1,755,800	3,635
2021-01-28	18,430	19,000	18,325	18,770	4,409,500	3,754
2021-01-27	19,565	19,575	19,095	19,230	1,423,700	3,846
2021-01-26	19,565	19,695	19,300	19,300	984,100	3,860
2021-01-25	19,450	19,710	19,380	19,635	891,900	3,927
2021-01-22	18,985	19,455	18,970	19,320	899,800	3,864
2021-01-21	19,080	19,280	19,030	19,180	874,200	3,836
2021-01-20	19,465	19,470	18,910	19,095	966,800	3,819
2021-01-19	19,005	19,300	19,000	19,290	984,000	3,858
2021-01-18	18,610	18,930	18,550	18,865	596,500	3,773
2021-01-15	19,250	19,345	18,880	18,950	1,084,700	3,790
2021-01-14	19,320	19,555	18,955	19,080	1,385,100	3,816
2021-01-13	19,450	19,520	19,100	19,385	1,791,900	3,877
2021-01-12	19,230	19,675	19,120	19,645	1,757,300	3,929
2021-01-08	18,700	19,030	18,695	19,020	1,501,000	3,804
2021-01-07	17,980	18,680	17,930	18,510	1,657,500	3,702
2021-01-06	18,200	18,270	17,715	17,745	1,185,700	3,549
2021-01-05	17,720	18,060	17,720	18,060	814,500	3,612
2021-01-04	18,200	18,215	17,715	17,835	737,900	3,567

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