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
2002/12/30 499 500 499 499 3,000
2002/12/27 495 500 489 499 44,000
2002/12/26 484 495 482 495 34,000
2002/12/25 480 489 470 479 63,000
2002/12/24 480 495 479 495 90,000
2002/12/20 470 488 470 488 72,000
2002/12/19 470 476 465 474 77,000
2002/12/18 483 484 478 480 100,000
2002/12/17 489 493 488 488 63,000
2002/12/16 492 494 484 492 66,000
2002/12/13 495 499 494 499 163,000
2002/12/12 506 506 502 504 48,000
2002/12/11 502 505 498 501 72,000
2002/12/10 493 503 490 500 109,000
2002/12/09 487 494 487 492 36,000
2002/12/06 486 493 486 492 39,000
2002/12/05 498 501 491 493 31,000
2002/12/04 503 504 493 498 85,000
2002/12/03 514 514 510 511 48,000
2002/12/02 529 529 515 515 100,000
2002/11/29 500 530 499 530 237,000
2002/11/28 495 499 489 499 102,000
2002/11/27 491 496 491 492 42,000
2002/11/26 497 499 486 491 56,000
2002/11/25 483 498 483 498 75,000
2002/11/22 480 488 478 483 82,000
2002/11/21 480 480 471 474 66,000
2002/11/20 454 471 454 461 103,000
2002/11/19 470 472 456 464 65,000
2002/11/18 454 480 450 480 116,000
2002/11/15 455 469 451 459 90,000
2002/11/14 474 475 469 470 66,000
2002/11/13 478 480 473 478 75,000
2002/11/12 471 478 471 478 56,000
2002/11/11 480 483 472 472 76,000
2002/11/08 500 500 491 492 69,000
2002/11/07 501 514 501 509 253,000
2002/11/06 480 500 480 490 201,000
2002/11/05 487 488 475 480 128,000
2002/11/01 485 488 471 482 37,000
2002/10/31 490 491 480 486 79,000
2002/10/30 487 490 480 489 83,000
2002/10/29 485 488 485 488 28,000
2002/10/28 490 490 480 485 60,000
2002/10/25 480 491 474 491 56,000
2002/10/24 480 482 477 479 47,000
2002/10/23 468 488 462 488 64,000
2002/10/22 487 490 463 468 71,000
2002/10/21 478 488 478 487 61,000
2002/10/18 470 480 470 478 120,000
2002/10/17 468 468 460 463 83,000
2002/10/16 459 470 458 468 80,000
2002/10/15 465 465 451 457 54,000
2002/10/11 436 446 436 441 25,000
2002/10/10 434 440 434 435 45,000
2002/10/09 442 443 432 435 47,000
2002/10/08 449 449 435 447 97,000
2002/10/07 454 465 454 459 44,000
2002/10/04 460 470 460 464 24,000
2002/10/03 482 482 469 470 62,000
2002/10/02 486 486 475 475 18,000
2002/10/01 475 476 472 476 30,000
2002/09/30 477 483 477 483 55,000
2002/09/27 485 492 482 487 72,000
2002/09/26 480 490 480 486 85,000
2002/09/25 472 481 472 481 71,000
2002/09/24 492 492 470 480 86,000
2002/09/20 484 492 484 492 117,000
2002/09/19 489 490 485 489 52,000
2002/09/18 482 485 480 485 49,000
2002/09/17 467 487 467 487 95,000
2002/09/13 455 468 455 467 148,000
2002/09/12 448 469 445 469 45,000
2002/09/11 443 455 443 448 82,000
2002/09/10 441 450 440 448 63,000
2002/09/09 441 450 441 446 63,000
2002/09/06 429 439 429 439 52,000
2002/09/05 432 433 425 428 105,000
2002/09/04 431 434 426 427 71,000
2002/09/03 464 464 440 441 103,000
2002/09/02 448 464 448 464 73,000
2002/08/30 446 458 446 458 28,000
2002/08/29 456 456 443 445 64,000
2002/08/28 468 468 456 456 45,000
2002/08/27 485 485 456 463 78,000
2002/08/26 468 487 468 487 64,000
2002/08/23 474 474 461 469 29,000
2002/08/22 451 474 449 461 58,000
2002/08/21 458 458 445 446 27,000
2002/08/20 455 458 451 453 60,000
2002/08/19 481 482 460 460 43,000
2002/08/16 482 489 480 480 64,000
2002/08/15 474 482 474 482 71,000
2002/08/14 478 481 470 470 75,000
2002/08/13 472 474 471 473 54,000
2002/08/12 475 481 465 472 72,000
2002/08/09 465 482 465 481 152,000
2002/08/08 450 459 450 458 55,000
2002/08/07 442 447 440 444 74,000
2002/08/06 424 427 420 427 23,000
2002/08/05 439 443 424 424 52,000
2002/08/02 425 442 425 439 56,000
2002/08/01 431 437 431 431 32,000
2002/07/31 435 444 426 426 36,000
2002/07/30 429 443 429 434 48,000
2002/07/29 431 441 415 420 45,000
2002/07/26 446 446 431 431 44,000
2002/07/25 446 449 432 432 36,000
2002/07/24 433 448 433 448 52,000
2002/07/23 433 442 433 438 75,000
2002/07/22 441 455 436 436 84,000
2002/07/19 448 450 441 448 74,000
2002/07/18 439 450 435 450 100,000
2002/07/17 421 434 412 434 76,000
2002/07/16 431 431 420 421 130,000
2002/07/15 436 436 430 430 24,000
2002/07/12 439 448 438 441 27,000
2002/07/11 441 446 432 438 17,000
2002/07/10 458 462 446 446 60,000
2002/07/09 445 455 445 447 27,000
2002/07/08 455 456 437 445 21,000
2002/07/05 451 457 445 451 57,000
2002/07/04 447 457 447 451 76,000
2002/07/03 436 452 436 442 53,000
2002/07/02 437 437 428 436 38,000
2002/07/01 431 439 431 439 69,000
2002/06/28 424 427 423 427 73,000
2002/06/27 415 425 411 416 250,000
2002/06/26 418 418 415 415 41,000
2002/06/25 418 418 416 418 34,000
2002/06/24 411 421 411 418 41,000
2002/06/21 420 421 415 421 38,000
2002/06/20 430 430 427 427 41,000
2002/06/19 450 450 426 430 37,000
2002/06/18 453 455 446 455 49,000
2002/06/17 475 475 455 455 81,000
2002/06/14 481 481 470 475 209,000
2002/06/13 483 488 466 466 60,000
2002/06/12 480 483 471 483 29,000
2002/06/11 473 476 471 476 20,000
2002/06/10 474 481 473 473 26,000
2002/06/07 480 480 469 476 72,000
2002/06/06 485 487 481 481 48,000
2002/06/05 485 485 480 482 48,000
2002/06/04 485 490 480 485 39,000
2002/06/03 485 499 485 488 74,000
2002/05/31 510 511 495 495 61,000
2002/05/30 512 516 500 505 76,000
2002/05/29 500 519 496 512 111,000
2002/05/28 498 500 492 495 49,000
2002/05/27 496 497 488 493 58,000
2002/05/24 499 499 490 497 61,000
2002/05/23 499 500 495 497 96,000
2002/05/22 485 493 485 485 98,000
2002/05/21 472 480 469 470 83,000
2002/05/20 495 499 484 484 81,000
2002/05/17 498 499 481 490 124,000
2002/05/16 471 495 466 493 232,000
2002/05/15 439 473 430 466 238,000
2002/05/14 438 438 429 434 53,000
2002/05/13 428 428 426 428 23,000
2002/05/10 434 434 424 425 45,000
2002/05/09 426 436 423 429 67,000
2002/05/08 428 434 422 422 91,000
2002/05/07 444 445 432 433 52,000
2002/05/02 450 451 445 448 46,000
2002/05/01 449 458 445 445 28,000
2002/04/30 449 449 436 444 47,000
2002/04/26 478 480 451 451 120,000
2002/04/25 471 480 471 476 43,000
2002/04/24 462 483 460 479 90,000
2002/04/23 455 470 455 465 37,000
2002/04/22 459 470 455 470 101,000
2002/04/19 465 466 458 459 79,000
2002/04/18 464 469 461 465 47,000
2002/04/17 469 469 461 469 64,000
2002/04/16 435 459 435 459 41,000
2002/04/15 455 455 435 437 15,000
2002/04/12 440 455 435 450 40,000
2002/04/11 461 461 437 438 33,000
2002/04/10 451 461 450 461 43,000
2002/04/09 471 479 460 460 54,000
2002/04/08 463 466 462 463 32,000
2002/04/05 448 460 448 460 49,000
2002/04/04 449 458 446 450 58,000
2002/04/03 425 436 425 436 20,000
2002/04/02 420 430 420 430 16,000
2002/04/01 444 444 420 420 34,000
2002/03/29 458 458 431 432 39,000
2002/03/28 454 460 450 460 67,000
2002/03/27 451 460 444 460 47,000
2002/03/26 455 457 452 456 63,000
2002/03/25 460 460 444 450 46,000
2002/03/22 453 461 450 459 146,000
2002/03/20 450 451 442 448 81,000
2002/03/19 440 455 430 448 131,000
2002/03/18 429 433 425 425 188,000
2002/03/15 409 418 403 414 64,000
2002/03/14 415 416 405 414 25,000
2002/03/13 430 430 410 410 66,000
2002/03/12 425 428 422 425 25,000
2002/03/11 435 435 419 426 117,000
2002/03/08 420 432 420 430 173,000
2002/03/07 420 438 420 432 51,000
2002/03/06 425 432 418 419 78,000
2002/03/05 447 447 429 440 19,000
2002/03/04 432 450 432 448 50,000
2002/03/01 446 447 437 447 69,000
2002/02/28 440 447 430 445 103,000
2002/02/27 425 435 425 435 66,000
2002/02/26 412 420 411 420 63,000
2002/02/25 397 412 393 412 21,000
2002/02/22 400 400 390 393 47,000
2002/02/21 380 400 372 400 61,000
2002/02/20 377 377 368 370 40,000
2002/02/19 372 382 372 382 104,000
2002/02/18 355 370 355 370 41,000
2002/02/15 354 365 354 360 32,000
2002/02/14 351 370 351 359 47,000
2002/02/13 355 372 344 351 43,000
2002/02/12 348 350 341 345 43,000
2002/02/08 330 338 330 333 55,000
2002/02/07 340 355 331 331 42,000
2002/02/06 343 345 340 341 38,000
2002/02/05 345 348 345 348 32,000
2002/02/04 351 351 346 346 4,000
2002/02/01 358 358 349 351 33,000
2002/01/31 362 365 358 358 14,000
2002/01/30 368 368 362 362 18,000
2002/01/29 370 373 365 373 59,000
2002/01/28 351 370 351 370 47,000
2002/01/25 344 346 338 345 13,000
2002/01/24 336 350 336 347 15,000
2002/01/23 350 350 338 338 27,000
2002/01/22 348 351 345 350 38,000
2002/01/21 343 351 343 348 54,000
2002/01/18 331 337 331 337 8,000
2002/01/17 329 334 328 328 13,000
2002/01/16 330 333 330 333 9,000
2002/01/15 335 335 328 328 20,000
2002/01/11 347 347 335 336 46,000
2002/01/10 345 356 335 337 56,000
2002/01/09 347 353 337 350 21,000
2002/01/08 369 370 349 352 24,000
2002/01/07 371 371 365 370 27,000
2002/01/04 371 371 369 371 13,000

このページの先頭へ