4063 信越化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	16,425	16,495	16,225	16,225	857,600	3,245
2022-12-29	16,360	16,395	16,190	16,260	1,239,200	3,252
2022-12-28	16,500	16,630	16,405	16,535	756,900	3,307
2022-12-27	17,000	17,050	16,630	16,630	647,300	3,326
2022-12-26	16,760	16,955	16,730	16,930	497,500	3,386
2022-12-23	16,675	16,720	16,575	16,680	973,600	3,336
2022-12-22	16,945	16,945	16,770	16,895	1,017,600	3,379
2022-12-21	16,930	16,975	16,640	16,810	1,263,900	3,362
2022-12-20	17,340	17,450	16,835	16,920	1,555,200	3,384
2022-12-19	17,220	17,380	17,215	17,235	875,700	3,447
2022-12-16	17,355	17,525	17,300	17,435	1,904,900	3,487
2022-12-15	17,550	17,760	17,515	17,730	1,139,000	3,546
2022-12-14	17,470	17,780	17,430	17,780	1,381,800	3,556
2022-12-13	17,265	17,360	17,225	17,260	764,800	3,452
2022-12-12	17,100	17,175	17,060	17,100	635,200	3,420
2022-12-09	16,900	17,235	16,885	17,175	1,157,300	3,435
2022-12-08	17,015	17,045	16,840	16,930	1,025,800	3,386
2022-12-07	17,150	17,195	17,040	17,040	1,109,800	3,408
2022-12-06	17,175	17,410	17,125	17,315	783,900	3,463
2022-12-05	17,530	17,540	17,335	17,375	974,300	3,475
2022-12-02	17,710	17,730	17,405	17,515	1,575,800	3,503
2022-12-01	17,850	17,890	17,650	17,850	1,448,800	3,570
2022-11-30	17,420	17,590	17,385	17,570	1,490,800	3,514
2022-11-29	17,475	17,560	17,435	17,515	899,800	3,503
2022-11-28	17,760	17,820	17,660	17,660	943,600	3,532
2022-11-25	17,805	17,880	17,770	17,800	754,200	3,560
2022-11-24	17,690	17,810	17,645	17,765	1,198,200	3,553
2022-11-22	17,470	17,505	17,355	17,495	1,277,800	3,499
2022-11-21	17,200	17,450	17,190	17,450	911,100	3,490
2022-11-18	17,375	17,440	17,160	17,200	1,292,200	3,440
2022-11-17	17,510	17,575	17,290	17,330	1,599,700	3,466
2022-11-16	17,450	17,705	17,345	17,685	1,833,300	3,537
2022-11-15	17,305	17,420	17,230	17,335	1,058,200	3,467
2022-11-14	17,300	17,440	17,130	17,320	1,955,800	3,464
2022-11-11	16,600	17,045	16,495	17,045	2,823,600	3,409
2022-11-10	16,195	16,195	15,965	15,995	1,373,000	3,199
2022-11-09	16,065	16,265	16,040	16,250	1,155,800	3,250
2022-11-08	16,000	16,010	15,865	15,960	894,300	3,192
2022-11-07	15,635	15,780	15,575	15,780	1,059,400	3,156
2022-11-04	15,360	15,455	15,230	15,455	1,316,900	3,091
2022-11-02	15,690	15,690	15,430	15,515	1,038,800	3,103
2022-11-01	15,535	15,625	15,475	15,625	870,300	3,125
2022-10-31	15,575	15,610	15,420	15,540	1,161,000	3,108
2022-10-28	15,690	15,690	15,330	15,355	3,035,300	3,071
2022-10-27	15,335	15,400	15,295	15,400	1,129,000	3,080
2022-10-26	15,290	15,530	15,270	15,455	1,102,100	3,091
2022-10-25	15,290	15,345	15,180	15,220	1,262,200	3,044
2022-10-24	15,155	15,400	15,140	15,195	1,123,100	3,039
2022-10-21	14,850	14,950	14,850	14,855	1,059,600	2,971
2022-10-20	14,930	15,010	14,850	14,935	1,232,000	2,987
2022-10-19	15,140	15,320	15,085	15,160	1,150,200	3,032
2022-10-18	15,060	15,070	14,825	15,040	1,271,400	3,008
2022-10-17	14,700	14,770	14,650	14,720	1,401,700	2,944
2022-10-14	15,160	15,245	15,000	15,160	1,512,800	3,032
2022-10-13	14,845	15,010	14,820	14,860	926,800	2,972
2022-10-12	14,950	15,070	14,790	14,800	1,557,300	2,960
2022-10-11	15,080	15,220	14,985	15,035	1,329,000	3,007
2022-10-07	15,450	15,575	15,330	15,455	1,222,800	3,091
2022-10-06	15,570	15,680	15,490	15,620	1,113,100	3,124
2022-10-05	15,400	15,575	15,310	15,545	1,695,300	3,109
2022-10-04	15,410	15,410	15,115	15,165	1,769,300	3,033
2022-10-03	14,510	14,950	14,445	14,950	1,980,000	2,990
2022-09-30	14,595	14,655	14,185	14,330	2,228,200	2,866
2022-09-29	14,755	14,770	14,375	14,595	1,543,900	2,919
2022-09-28	14,805	14,935	14,565	14,695	1,641,800	2,939
2022-09-27	15,000	15,065	14,880	14,880	1,203,200	2,976
2022-09-26	15,170	15,170	14,805	14,820	1,766,400	2,964
2022-09-22	15,515	15,615	15,460	15,570	1,091,600	3,114
2022-09-21	15,875	15,890	15,690	15,710	1,004,700	3,142
2022-09-20	16,000	16,180	15,875	15,875	1,141,000	3,175
2022-09-16	16,000	16,045	15,895	15,895	1,799,200	3,179
2022-09-15	16,240	16,260	16,165	16,185	1,062,200	3,237
2022-09-14	16,260	16,405	16,145	16,215	1,643,700	3,243
2022-09-13	16,760	16,790	16,675	16,790	757,200	3,358
2022-09-12	16,770	16,785	16,605	16,715	870,400	3,343
2022-09-09	16,305	16,475	16,280	16,450	1,573,300	3,290
2022-09-08	16,150	16,435	16,090	16,380	1,526,500	3,276
2022-09-07	16,225	16,255	15,925	15,985	1,685,200	3,197
2022-09-06	16,255	16,375	16,185	16,225	710,600	3,245
2022-09-05	16,000	16,270	15,990	16,255	848,800	3,251
2022-09-02	16,110	16,130	15,990	16,070	1,051,400	3,214
2022-09-01	16,315	16,375	16,095	16,095	1,510,700	3,219
2022-08-31	16,150	16,330	16,125	16,315	2,696,400	3,263
2022-08-30	16,515	16,530	16,355	16,490	1,455,200	3,298
2022-08-29	16,310	16,485	16,230	16,435	1,691,400	3,287
2022-08-26	16,925	17,050	16,915	16,975	1,162,700	3,395
2022-08-25	16,830	16,945	16,670	16,900	1,287,600	3,380
2022-08-24	17,045	17,060	16,880	16,890	1,344,100	3,378
2022-08-23	17,125	17,140	16,935	16,995	1,110,500	3,399
2022-08-22	16,910	17,130	16,860	17,125	1,416,000	3,425
2022-08-19	17,445	17,510	17,310	17,310	1,142,000	3,462
2022-08-18	17,380	17,425	17,200	17,280	1,623,000	3,456
2022-08-17	17,650	17,725	17,565	17,645	1,268,200	3,529
2022-08-16	17,655	17,805	17,585	17,630	860,900	3,526
2022-08-15	17,560	17,760	17,525	17,720	1,036,600	3,544
2022-08-12	17,475	17,480	17,280	17,425	1,676,400	3,485
2022-08-10	17,140	17,185	17,005	17,045	995,600	3,409
2022-08-09	17,330	17,355	17,125	17,190	862,700	3,438
2022-08-08	17,165	17,370	17,135	17,325	752,200	3,465
2022-08-05	17,110	17,295	17,040	17,260	954,800	3,452
2022-08-04	17,245	17,355	17,190	17,300	813,700	3,460
2022-08-03	17,125	17,245	17,035	17,180	1,024,600	3,436
2022-08-02	17,290	17,325	17,120	17,200	998,700	3,440
2022-08-01	17,005	17,495	17,005	17,445	1,403,600	3,489
2022-07-29	17,015	17,135	16,850	16,960	1,560,800	3,392
2022-07-28	17,350	17,560	16,840	17,020	3,322,800	3,404
2022-07-27	16,050	16,430	15,990	16,335	1,377,300	3,267
2022-07-26	16,225	16,285	16,130	16,155	922,700	3,231
2022-07-25	16,300	16,320	16,140	16,145	1,252,800	3,229
2022-07-22	16,815	16,815	16,505	16,650	1,478,400	3,330
2022-07-21	16,665	16,830	16,630	16,755	1,340,500	3,351
2022-07-20	16,675	16,890	16,670	16,860	1,142,100	3,372
2022-07-19	16,005	16,280	16,005	16,260	743,000	3,252
2022-07-15	15,950	16,120	15,915	16,020	640,900	3,204
2022-07-14	15,800	16,035	15,800	16,015	747,000	3,203
2022-07-13	15,855	16,020	15,835	15,965	869,900	3,193
2022-07-12	16,030	16,045	15,730	15,755	971,600	3,151
2022-07-11	16,280	16,385	16,100	16,175	827,000	3,235
2022-07-08	16,150	16,280	15,940	15,980	1,723,800	3,196
2022-07-07	15,600	16,075	15,600	16,025	1,497,500	3,205
2022-07-06	15,750	15,890	15,700	15,760	1,307,100	3,152
2022-07-05	15,795	15,970	15,685	15,805	1,166,100	3,161
2022-07-04	15,545	15,710	15,525	15,710	1,244,800	3,142
2022-07-01	15,495	15,550	15,290	15,410	1,835,800	3,082
2022-06-30	15,300	15,465	15,250	15,300	2,115,200	3,060
2022-06-29	15,440	15,620	15,365	15,610	1,980,100	3,122
2022-06-28	15,405	15,655	15,260	15,625	1,718,300	3,125
2022-06-27	15,445	15,775	15,410	15,700	2,017,600	3,140
2022-06-24	14,500	15,085	14,410	14,990	3,299,400	2,998
2022-06-23	14,995	15,015	14,360	14,370	3,052,400	2,874
2022-06-22	15,835	15,845	15,135	15,150	1,526,000	3,030
2022-06-21	15,605	15,670	15,235	15,485	1,541,300	3,097
2022-06-20	16,355	16,405	15,225	15,235	2,629,200	3,047
2022-06-17	16,390	16,455	16,205	16,275	3,100,000	3,255
2022-06-16	17,505	17,545	17,125	17,125	1,683,600	3,425
2022-06-15	17,320	17,380	17,275	17,300	1,235,400	3,460
2022-06-14	17,100	17,345	17,095	17,340	1,372,600	3,468
2022-06-13	17,600	17,675	17,245	17,245	2,226,600	3,449
2022-06-10	18,160	18,225	18,050	18,115	1,494,400	3,623
2022-06-09	18,490	18,505	18,305	18,335	1,206,300	3,667
2022-06-08	18,600	18,650	18,455	18,555	1,082,300	3,711
2022-06-07	18,500	18,500	18,325	18,335	887,400	3,667
2022-06-06	18,295	18,475	18,160	18,420	783,200	3,684
2022-06-03	18,645	18,695	18,395	18,435	1,185,800	3,687
2022-06-02	18,600	18,635	18,440	18,510	1,225,000	3,702
2022-06-01	18,330	18,580	18,220	18,580	1,105,000	3,716
2022-05-31	18,220	18,335	18,115	18,335	4,588,400	3,667
2022-05-30	17,935	18,345	17,890	18,250	1,606,800	3,650
2022-05-27	17,850	17,885	17,735	17,840	1,163,700	3,568
2022-05-26	17,490	17,620	17,380	17,480	1,776,300	3,496
2022-05-25	17,750	17,790	17,645	17,725	1,340,900	3,545
2022-05-24	17,880	17,905	17,700	17,700	1,399,500	3,540
2022-05-23	18,230	18,325	17,825	17,915	1,142,400	3,583
2022-05-20	17,585	17,925	17,560	17,915	1,736,700	3,583
2022-05-19	17,700	17,880	17,655	17,755	1,788,300	3,551
2022-05-18	18,160	18,490	18,160	18,280	1,499,000	3,656
2022-05-17	18,000	18,025	17,880	17,975	1,357,800	3,595
2022-05-16	18,300	18,335	17,930	17,965	1,437,500	3,593
2022-05-13	17,690	18,125	17,685	17,995	1,374,300	3,599
2022-05-12	17,570	17,765	17,455	17,660	1,100,100	3,532
2022-05-11	17,750	18,010	17,660	17,840	1,110,800	3,568
2022-05-10	17,825	17,940	17,570	17,855	1,143,400	3,571
2022-05-09	18,010	18,205	17,965	18,015	1,004,200	3,603
2022-05-06	18,160	18,375	17,895	18,275	1,417,700	3,655
2022-05-02	18,285	18,445	17,750	17,895	1,420,200	3,579
2022-04-28	17,765	18,065	17,660	17,985	1,677,400	3,597
2022-04-27	17,630	17,630	17,275	17,465	1,473,100	3,493
2022-04-26	17,955	17,955	17,695	17,725	1,169,100	3,545
2022-04-25	17,500	17,750	17,390	17,735	1,007,600	3,547
2022-04-22	17,625	17,785	17,480	17,770	870,100	3,554
2022-04-21	17,670	17,980	17,640	17,925	984,000	3,585
2022-04-20	17,845	17,900	17,545	17,630	1,087,100	3,526
2022-04-19	17,475	17,570	17,300	17,495	772,300	3,499
2022-04-18	17,160	17,270	16,970	17,150	761,500	3,430
2022-04-15	17,400	17,630	17,325	17,490	707,500	3,498
2022-04-14	17,500	17,935	17,500	17,645	1,097,300	3,529
2022-04-13	17,500	17,520	17,380	17,475	1,061,900	3,495
2022-04-12	17,815	17,855	17,250	17,260	1,165,800	3,452
2022-04-11	17,745	17,835	17,620	17,795	743,400	3,559
2022-04-08	17,975	17,985	17,540	17,675	1,444,500	3,535
2022-04-07	17,800	17,955	17,680	17,740	1,638,700	3,548
2022-04-06	18,200	18,435	18,030	18,185	1,546,000	3,637
2022-04-05	18,945	18,975	18,475	18,515	971,600	3,703
2022-04-04	18,880	18,910	18,590	18,735	750,500	3,747
2022-04-01	18,675	18,940	18,645	18,765	898,200	3,753
2022-03-31	18,690	18,940	18,620	18,790	1,084,800	3,758
2022-03-30	19,020	19,030	18,585	18,805	1,194,500	3,761
2022-03-29	18,970	19,030	18,765	18,995	1,146,900	3,799
2022-03-28	18,790	18,865	18,570	18,750	1,225,900	3,750
2022-03-25	19,180	19,340	19,030	19,190	831,800	3,838
2022-03-24	18,700	19,040	18,540	19,030	986,700	3,806
2022-03-23	18,800	19,150	18,700	19,015	1,351,500	3,803
2022-03-22	18,280	18,500	18,110	18,405	1,596,900	3,681
2022-03-18	18,160	18,330	18,035	18,320	2,564,200	3,664
2022-03-17	18,290	18,405	18,010	18,170	1,238,400	3,634
2022-03-16	18,000	18,035	17,710	17,710	1,446,400	3,542
2022-03-15	17,530	17,875	17,515	17,590	1,038,700	3,518
2022-03-14	17,405	17,715	17,290	17,370	903,700	3,474
2022-03-11	17,750	17,750	17,105	17,230	2,597,200	3,446
2022-03-10	17,100	17,790	17,000	17,750	2,827,700	3,550
2022-03-09	16,210	16,390	16,120	16,175	1,472,700	3,235
2022-03-08	15,900	16,335	15,860	16,180	1,801,100	3,236
2022-03-07	16,435	16,660	15,990	16,045	1,850,500	3,209
2022-03-04	17,505	17,525	16,930	17,130	1,703,100	3,426
2022-03-03	17,935	18,045	17,515	17,695	1,028,400	3,539
2022-03-02	17,705	17,935	17,575	17,800	1,058,400	3,560
2022-03-01	18,470	18,535	17,985	18,000	1,094,600	3,600
2022-02-28	17,525	17,715	17,365	17,670	1,111,800	3,534
2022-02-25	17,360	17,580	17,200	17,555	1,333,700	3,511
2022-02-24	17,100	17,250	16,940	17,230	1,427,500	3,446
2022-02-22	17,195	17,325	17,060	17,175	1,057,000	3,435
2022-02-21	17,530	17,605	17,260	17,510	1,292,200	3,502
2022-02-18	17,915	18,135	17,660	18,025	1,085,100	3,605
2022-02-17	18,490	18,495	18,135	18,245	885,500	3,649
2022-02-16	18,585	18,585	18,405	18,535	1,038,000	3,707
2022-02-15	18,620	18,695	18,000	18,000	1,548,200	3,600
2022-02-14	18,640	18,945	18,605	18,760	1,163,300	3,752
2022-02-10	19,380	19,455	18,990	19,115	1,148,800	3,823
2022-02-09	19,070	19,075	18,840	19,020	1,303,900	3,804
2022-02-08	19,040	19,075	18,860	18,930	1,076,500	3,786
2022-02-07	19,590	19,630	18,750	18,970	1,403,000	3,794
2022-02-04	19,215	19,640	19,185	19,610	860,400	3,922
2022-02-03	19,900	19,900	19,275	19,295	1,100,500	3,859
2022-02-02	19,600	20,000	19,420	19,960	1,570,200	3,992
2022-02-01	19,665	19,665	19,080	19,110	1,001,400	3,822
2022-01-31	18,990	19,165	18,665	19,040	1,241,900	3,808
2022-01-28	18,795	19,055	18,320	18,995	2,615,600	3,799
2022-01-27	18,245	18,360	17,540	17,650	1,301,300	3,530
2022-01-26	18,135	18,225	17,830	18,080	745,400	3,616
2022-01-25	18,675	18,695	17,960	18,135	1,237,300	3,627
2022-01-24	18,550	18,740	18,460	18,740	791,400	3,748
2022-01-21	18,705	18,775	18,365	18,705	965,100	3,741
2022-01-20	18,785	19,165	18,655	19,100	914,200	3,820
2022-01-19	18,980	19,055	18,710	18,830	1,451,600	3,766
2022-01-18	19,590	19,630	19,260	19,320	704,300	3,864
2022-01-17	19,780	19,780	19,370	19,465	796,700	3,893
2022-01-14	19,600	19,640	19,155	19,400	1,533,100	3,880
2022-01-13	20,080	20,335	19,850	19,935	833,800	3,987
2022-01-12	19,575	20,115	19,575	20,115	1,052,000	4,023
2022-01-11	19,785	19,930	19,340	19,385	926,200	3,877
2022-01-07	20,070	20,120	19,620	19,835	844,700	3,967
2022-01-06	20,300	20,335	19,760	19,760	1,138,100	3,952
2022-01-05	20,500	20,590	20,330	20,400	851,700	4,080
2022-01-04	20,250	20,670	20,110	20,655	1,077,000	4,131

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