日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

信越ポリマー(7970)の株価時系列情報

信越ポリマー(7970)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 580 590 571 590 35,000
1990/12/27 571 571 570 570 24,000
1990/12/26 565 570 565 570 15,000
1990/12/25 560 565 560 565 39,000
1990/12/21 570 585 560 560 26,000
1990/12/20 580 595 580 595 21,000
1990/12/19 588 599 587 597 67,000
1990/12/18 557 566 557 557 21,000
1990/12/17 567 567 552 552 24,000
1990/12/14 562 580 555 557 56,000
1990/12/13 550 560 550 552 21,000
1990/12/12 549 555 536 553 24,000
1990/12/11 531 560 531 560 8,000
1990/12/10 570 570 530 530 23,000
1990/12/07 536 542 531 541 41,000
1990/12/06 510 522 510 516 32,000
1990/12/05 521 521 490 510 17,000
1990/12/04 550 550 521 521 5,000
1990/12/03 569 569 559 559 13,000
1990/11/30 559 560 559 559 33,000
1990/11/28 626 629 620 620 28,000
1990/11/27 626 626 616 620 47,000
1990/11/22 540 575 540 575 17,000
1990/11/21 559 559 550 550 9,000
1990/11/20 580 580 580 580 1,000
1990/11/19 581 591 580 580 9,000
1990/11/16 571 571 560 560 12,000
1990/11/15 606 606 595 595 3,000
1990/11/14 606 610 606 606 13,000
1990/11/13 600 627 600 620 7,000
1990/11/09 610 610 599 600 20,000
1990/11/08 600 600 598 598 9,000
1990/11/07 625 625 612 613 12,000
1990/11/06 650 650 625 625 7,000
1990/11/05 650 650 650 650 6,000
1990/11/02 630 630 620 620 32,000
1990/11/01 679 679 635 635 35,000
1990/10/31 661 679 661 679 19,000
1990/10/30 661 670 660 660 34,000
1990/10/29 651 660 650 660 32,000
1990/10/26 675 675 640 645 47,000
1990/10/25 615 670 615 635 95,000
1990/10/24 636 636 616 616 43,000
1990/10/23 620 643 620 635 46,000
1990/10/22 615 619 609 619 41,000
1990/10/19 563 618 560 600 107,000
1990/10/18 560 565 558 560 29,000
1990/10/17 560 560 550 550 4,000
1990/10/16 560 560 555 555 16,000
1990/10/15 515 521 515 520 12,000
1990/10/12 520 520 502 510 41,000
1990/10/11 560 560 520 520 25,000
1990/10/09 570 580 570 570 30,000
1990/10/08 560 570 560 570 33,000
1990/10/05 550 556 550 550 29,000
1990/10/04 539 550 539 550 13,000
1990/10/03 520 520 520 520 26,000
1990/10/02 475 478 475 475 14,000
1990/10/01 490 490 470 470 33,000
1990/09/28 520 520 490 490 51,000
1990/09/27 520 521 510 510 52,000
1990/09/26 595 610 550 550 23,000
1990/09/25 619 619 590 595 20,000
1990/09/21 620 625 620 620 32,000
1990/09/20 636 636 626 626 10,000
1990/09/19 635 639 635 636 40,000
1990/09/18 671 671 630 635 49,000
1990/09/17 680 696 680 690 13,000
1990/09/14 711 711 690 690 24,000
1990/09/13 710 720 710 710 32,000
1990/09/12 680 695 680 695 33,000
1990/09/11 700 700 680 680 11,000
1990/09/10 670 670 650 650 36,000
1990/09/07 681 681 660 660 6,000
1990/09/06 680 680 670 670 38,000
1990/09/05 720 720 690 700 36,000
1990/09/04 711 719 705 719 23,000
1990/09/03 711 720 711 720 20,000
1990/08/31 690 711 690 710 36,000
1990/08/30 691 700 680 700 32,000
1990/08/29 698 705 686 686 21,000
1990/08/28 650 687 650 687 42,000
1990/08/27 658 660 646 646 27,000
1990/08/24 659 660 647 648 35,000
1990/08/22 749 749 742 742 4,000
1990/08/21 750 750 750 750 14,000
1990/08/20 779 780 779 780 4,000
1990/08/17 785 790 770 780 29,000
1990/08/16 785 795 785 795 12,000
1990/08/15 781 785 780 780 19,000
1990/08/14 781 781 781 781 5,000
1990/08/13 807 807 779 781 26,000
1990/08/10 796 800 791 791 10,000
1990/08/09 800 800 795 795 23,000
1990/08/08 799 801 795 800 36,000
1990/08/07 805 815 800 800 32,000
1990/08/03 898 898 889 895 10,000
1990/08/02 919 920 900 900 20,000
1990/08/01 871 909 871 909 36,000
1990/07/31 850 865 845 865 45,000
1990/07/30 860 860 849 850 18,000
1990/07/27 900 900 850 860 100,000
1990/07/26 900 900 888 890 30,000
1990/07/25 900 900 900 900 14,000
1990/07/24 944 944 920 920 19,000
1990/07/23 957 957 945 945 12,000
1990/07/20 953 953 945 947 30,000
1990/07/19 966 972 960 960 37,000
1990/07/18 971 971 950 960 33,000
1990/07/17 960 961 951 961 11,000
1990/07/16 950 960 941 960 25,000
1990/07/13 975 975 950 950 34,000
1990/07/12 990 990 989 990 52,000
1990/07/11 989 998 989 989 50,000
1990/07/10 993 993 989 989 33,000
1990/07/09 961 963 961 963 14,000
1990/07/06 948 948 942 942 21,000
1990/07/05 939 945 938 938 30,000
1990/07/04 930 937 930 937 24,000
1990/07/03 926 935 925 934 31,000
1990/07/02 932 932 920 921 22,000
1990/06/29 922 922 910 920 60,000
1990/06/28 922 922 920 920 24,000
1990/06/27 920 925 920 920 32,000
1990/06/26 930 930 910 910 26,000
1990/06/25 970 970 950 950 18,000
1990/06/22 960 980 960 960 27,000
1990/06/21 980 980 970 970 28,000
1990/06/20 969 980 969 979 12,000
1990/06/19 1,000 1,000 970 980 36,000
1990/06/18 1,000 1,010 1,000 1,000 48,000
1990/06/15 1,020 1,040 1,020 1,030 46,000
1990/06/14 1,020 1,050 1,020 1,020 171,000
1990/06/13 976 1,000 976 1,000 36,000
1990/06/12 950 975 950 975 79,000
1990/06/11 955 955 941 941 38,000
1990/06/08 970 970 950 960 60,000
1990/06/07 972 972 960 961 42,000
1990/06/06 985 990 982 982 31,000
1990/06/05 1,010 1,010 985 985 43,000
1990/06/04 1,020 1,050 1,000 1,010 40,000
1990/06/01 1,070 1,080 1,020 1,030 160,000
1990/05/31 990 1,080 990 1,080 276,000
1990/05/30 940 1,000 940 980 149,000
1990/05/29 945 955 945 950 50,000
1990/05/28 940 950 940 941 54,000
1990/05/25 910 930 910 930 58,000
1990/05/24 901 920 901 910 81,000
1990/05/23 910 910 910 910 39,000
1990/05/22 900 900 900 900 8,000
1990/05/21 920 930 901 930 16,000
1990/05/18 933 935 930 930 31,000
1990/05/17 950 950 933 940 18,000
1990/05/16 950 959 931 931 79,000
1990/05/15 930 940 927 940 61,000
1990/05/14 920 920 900 901 101,000
1990/05/11 918 918 900 910 13,000
1990/05/10 920 920 906 910 25,000
1990/05/09 908 915 905 906 32,000
1990/05/08 920 920 900 900 43,000
1990/05/07 895 918 890 918 28,000
1990/05/02 880 892 870 892 20,000
1990/05/01 849 875 840 875 20,000
1990/04/27 859 865 846 859 43,000
1990/04/26 811 835 810 835 26,000
1990/04/25 800 811 800 810 27,000
1990/04/24 805 805 800 800 30,000
1990/04/23 814 815 801 810 48,000
1990/04/20 811 815 811 814 50,000
1990/04/19 800 820 800 801 49,000
1990/04/18 800 800 790 790 28,000
1990/04/17 810 810 800 801 19,000
1990/04/16 830 830 810 810 22,000
1990/04/13 840 840 810 811 35,000
1990/04/12 870 870 840 840 23,000
1990/04/11 870 881 870 870 36,000
1990/04/10 872 900 862 870 67,000
1990/04/06 768 821 768 821 112,000
1990/04/04 849 849 849 849 67,000
1990/04/03 920 920 910 910 19,000
1990/03/30 988 990 970 970 61,000
1990/03/29 991 1,000 991 1,000 56,000
1990/03/28 1,030 1,040 1,020 1,020 55,000
1990/03/27 1,040 1,060 1,020 1,040 28,000
1990/03/26 1,100 1,120 1,010 1,040 126,000
1990/03/23 1,040 1,120 1,020 1,080 410,000
1990/03/20 1,070 1,120 1,030 1,120 166,000
1990/03/19 1,130 1,130 1,060 1,090 111,000
1990/03/16 1,130 1,140 1,120 1,130 145,000
1990/03/15 1,090 1,150 1,090 1,120 356,000
1990/03/14 1,120 1,140 1,100 1,110 130,000
1990/03/13 1,130 1,150 1,130 1,140 162,000
1990/03/12 1,150 1,160 1,140 1,150 154,000
1990/03/09 1,160 1,170 1,150 1,160 144,000
1990/03/08 1,100 1,170 1,090 1,170 318,000
1990/03/07 1,130 1,130 1,080 1,090 101,000
1990/03/06 1,060 1,120 1,060 1,100 81,000
1990/03/05 1,020 1,070 1,020 1,060 92,000
1990/03/02 1,020 1,060 995 1,020 152,000
1990/03/01 1,020 1,050 1,020 1,030 111,000
1990/02/28 1,010 1,060 1,010 1,050 89,000
1990/02/27 985 1,040 985 1,030 85,000
1990/02/26 1,040 1,040 970 981 123,000
1990/02/23 1,050 1,070 1,050 1,050 45,000
1990/02/22 1,080 1,100 1,050 1,080 45,000
1990/02/21 1,100 1,100 1,080 1,080 115,000
1990/02/20 1,120 1,120 1,080 1,100 94,000
1990/02/19 1,140 1,140 1,120 1,130 72,000
1990/02/16 1,140 1,150 1,110 1,120 65,000
1990/02/15 1,120 1,130 1,120 1,120 29,000
1990/02/14 1,120 1,140 1,120 1,130 27,000
1990/02/13 1,130 1,130 1,120 1,120 69,000
1990/02/09 1,130 1,150 1,120 1,120 49,000
1990/02/08 1,160 1,160 1,130 1,130 99,000
1990/02/07 1,150 1,170 1,140 1,150 164,000
1990/02/06 1,140 1,160 1,140 1,150 74,000
1990/02/05 1,150 1,160 1,150 1,160 53,000
1990/02/02 1,150 1,160 1,150 1,160 64,000
1990/02/01 1,140 1,150 1,140 1,150 98,000
1990/01/31 1,120 1,150 1,120 1,140 84,000
1990/01/30 1,160 1,170 1,130 1,150 131,000
1990/01/29 1,170 1,170 1,140 1,170 98,000
1990/01/26 1,180 1,180 1,140 1,150 60,000
1990/01/25 1,180 1,180 1,120 1,140 73,000
1990/01/24 1,190 1,190 1,150 1,180 161,000
1990/01/23 1,190 1,200 1,170 1,170 158,000
1990/01/22 1,190 1,200 1,180 1,190 123,000
1990/01/19 1,160 1,190 1,150 1,180 92,000
1990/01/18 1,200 1,220 1,180 1,180 239,000
1990/01/17 1,130 1,220 1,130 1,170 193,000
1990/01/16 1,120 1,150 1,110 1,150 68,000
1990/01/12 1,140 1,150 1,130 1,130 96,000
1990/01/11 1,150 1,160 1,140 1,150 53,000
1990/01/10 1,110 1,150 1,110 1,150 95,000
1990/01/09 1,150 1,150 1,130 1,130 91,000
1990/01/08 1,150 1,150 1,120 1,130 223,000
1990/01/05 1,180 1,180 1,150 1,150 100,000
1990/01/04 1,180 1,190 1,180 1,180 59,000

このページの先頭へ