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 |
---|---|---|---|---|---|
2008/12/30 | 420 | 432 | 420 | 430 | 33,600 |
2008/12/29 | 425 | 428 | 422 | 426 | 41,900 |
2008/12/26 | 417 | 430 | 405 | 420 | 116,700 |
2008/12/25 | 394 | 404 | 390 | 403 | 51,800 |
2008/12/24 | 388 | 393 | 380 | 389 | 74,800 |
2008/12/22 | 380 | 391 | 378 | 386 | 63,900 |
2008/12/19 | 401 | 401 | 380 | 383 | 93,800 |
2008/12/18 | 398 | 413 | 396 | 400 | 52,500 |
2008/12/17 | 416 | 416 | 394 | 405 | 46,300 |
2008/12/16 | 409 | 414 | 403 | 407 | 44,000 |
2008/12/15 | 408 | 413 | 407 | 409 | 65,000 |
2008/12/12 | 409 | 418 | 390 | 394 | 205,900 |
2008/12/11 | 400 | 412 | 394 | 412 | 63,900 |
2008/12/10 | 419 | 419 | 401 | 405 | 169,200 |
2008/12/09 | 399 | 412 | 398 | 405 | 48,800 |
2008/12/08 | 387 | 407 | 387 | 402 | 61,700 |
2008/12/05 | 392 | 397 | 382 | 387 | 93,200 |
2008/12/04 | 392 | 400 | 390 | 398 | 141,200 |
2008/12/03 | 385 | 393 | 384 | 392 | 140,600 |
2008/12/02 | 380 | 387 | 371 | 374 | 117,600 |
2008/12/01 | 392 | 393 | 386 | 390 | 75,100 |
2008/11/28 | 391 | 392 | 384 | 390 | 102,700 |
2008/11/27 | 385 | 392 | 372 | 381 | 93,500 |
2008/11/26 | 388 | 393 | 380 | 390 | 84,900 |
2008/11/25 | 392 | 401 | 388 | 398 | 144,100 |
2008/11/21 | 364 | 388 | 354 | 387 | 182,900 |
2008/11/20 | 390 | 390 | 374 | 375 | 104,300 |
2008/11/19 | 398 | 406 | 391 | 395 | 153,200 |
2008/11/18 | 404 | 408 | 389 | 393 | 255,900 |
2008/11/17 | 406 | 422 | 401 | 405 | 229,900 |
2008/11/14 | 423 | 423 | 404 | 408 | 151,500 |
2008/11/13 | 400 | 414 | 396 | 403 | 227,200 |
2008/11/12 | 416 | 427 | 411 | 418 | 175,500 |
2008/11/11 | 450 | 450 | 429 | 431 | 243,900 |
2008/11/10 | 446 | 470 | 437 | 453 | 239,400 |
2008/11/07 | 435 | 460 | 431 | 442 | 367,300 |
2008/11/06 | 459 | 468 | 445 | 450 | 275,200 |
2008/11/05 | 479 | 482 | 474 | 479 | 302,900 |
2008/11/04 | 450 | 459 | 440 | 458 | 161,300 |
2008/10/31 | 418 | 445 | 409 | 437 | 327,300 |
2008/10/30 | 403 | 430 | 394 | 430 | 126,800 |
2008/10/29 | 397 | 402 | 371 | 388 | 384,800 |
2008/10/28 | 344 | 377 | 331 | 377 | 258,600 |
2008/10/27 | 370 | 383 | 336 | 339 | 249,600 |
2008/10/24 | 387 | 396 | 371 | 380 | 225,900 |
2008/10/23 | 381 | 396 | 366 | 396 | 390,000 |
2008/10/22 | 399 | 406 | 386 | 394 | 306,800 |
2008/10/21 | 436 | 436 | 411 | 421 | 154,600 |
2008/10/20 | 400 | 416 | 395 | 416 | 174,000 |
2008/10/17 | 396 | 404 | 377 | 404 | 283,300 |
2008/10/16 | 396 | 396 | 371 | 371 | 235,900 |
2008/10/15 | 410 | 413 | 391 | 413 | 205,800 |
2008/10/14 | 412 | 414 | 401 | 409 | 169,200 |
2008/10/10 | 372 | 372 | 345 | 357 | 239,100 |
2008/10/09 | 364 | 398 | 361 | 384 | 204,700 |
2008/10/08 | 401 | 401 | 365 | 375 | 262,600 |
2008/10/07 | 388 | 411 | 387 | 406 | 278,500 |
2008/10/06 | 448 | 450 | 421 | 423 | 124,100 |
2008/10/03 | 461 | 466 | 450 | 453 | 156,200 |
2008/10/02 | 496 | 499 | 472 | 474 | 224,100 |
2008/10/01 | 512 | 524 | 494 | 496 | 191,200 |
2008/09/30 | 500 | 515 | 490 | 511 | 163,900 |
2008/09/29 | 554 | 555 | 523 | 525 | 201,900 |
2008/09/26 | 558 | 570 | 539 | 547 | 370,700 |
2008/09/25 | 535 | 539 | 530 | 538 | 102,800 |
2008/09/24 | 572 | 575 | 530 | 541 | 280,700 |
2008/09/22 | 568 | 586 | 565 | 567 | 185,500 |
2008/09/19 | 555 | 584 | 555 | 568 | 281,100 |
2008/09/18 | 526 | 567 | 512 | 563 | 310,800 |
2008/09/17 | 548 | 568 | 531 | 536 | 268,200 |
2008/09/16 | 512 | 542 | 511 | 530 | 141,700 |
2008/09/12 | 544 | 550 | 531 | 540 | 222,700 |
2008/09/11 | 545 | 555 | 538 | 543 | 94,100 |
2008/09/10 | 547 | 560 | 541 | 552 | 232,200 |
2008/09/09 | 566 | 570 | 548 | 559 | 217,700 |
2008/09/08 | 552 | 565 | 551 | 557 | 218,500 |
2008/09/05 | 534 | 539 | 531 | 536 | 213,000 |
2008/09/04 | 555 | 557 | 545 | 547 | 242,900 |
2008/09/03 | 558 | 563 | 555 | 562 | 124,900 |
2008/09/02 | 575 | 581 | 558 | 562 | 256,100 |
2008/09/01 | 582 | 584 | 570 | 571 | 126,300 |
2008/08/29 | 575 | 588 | 571 | 585 | 181,000 |
2008/08/28 | 572 | 572 | 551 | 558 | 177,900 |
2008/08/27 | 571 | 572 | 560 | 564 | 80,900 |
2008/08/26 | 551 | 563 | 545 | 561 | 306,200 |
2008/08/25 | 561 | 566 | 550 | 551 | 204,100 |
2008/08/22 | 571 | 572 | 557 | 560 | 187,400 |
2008/08/21 | 575 | 578 | 569 | 574 | 171,100 |
2008/08/20 | 570 | 582 | 569 | 576 | 202,500 |
2008/08/19 | 593 | 594 | 572 | 579 | 198,700 |
2008/08/18 | 592 | 610 | 592 | 598 | 184,400 |
2008/08/15 | 573 | 587 | 573 | 587 | 172,500 |
2008/08/14 | 579 | 592 | 574 | 581 | 290,500 |
2008/08/13 | 604 | 604 | 577 | 578 | 250,800 |
2008/08/12 | 609 | 617 | 602 | 604 | 281,500 |
2008/08/11 | 618 | 619 | 600 | 609 | 279,300 |
2008/08/08 | 595 | 619 | 592 | 619 | 538,200 |
2008/08/07 | 584 | 595 | 573 | 594 | 404,200 |
2008/08/06 | 556 | 578 | 552 | 574 | 341,900 |
2008/08/05 | 551 | 557 | 550 | 555 | 303,200 |
2008/08/04 | 561 | 561 | 545 | 552 | 346,900 |
2008/08/01 | 563 | 565 | 553 | 562 | 310,400 |
2008/07/31 | 573 | 573 | 556 | 562 | 442,600 |
2008/07/30 | 570 | 577 | 566 | 572 | 372,900 |
2008/07/29 | 584 | 585 | 563 | 564 | 570,700 |
2008/07/28 | 596 | 600 | 584 | 588 | 727,200 |
2008/07/25 | 592 | 592 | 575 | 586 | 913,400 |
2008/07/24 | 544 | 609 | 544 | 592 | 1,390,500 |
2008/07/23 | 654 | 656 | 630 | 634 | 357,900 |
2008/07/22 | 622 | 636 | 618 | 634 | 280,000 |
2008/07/18 | 620 | 625 | 615 | 617 | 87,100 |
2008/07/17 | 619 | 619 | 612 | 615 | 149,400 |
2008/07/16 | 615 | 628 | 607 | 612 | 163,100 |
2008/07/15 | 626 | 626 | 618 | 623 | 143,600 |
2008/07/14 | 616 | 635 | 616 | 625 | 196,900 |
2008/07/11 | 616 | 635 | 610 | 626 | 258,100 |
2008/07/10 | 630 | 636 | 621 | 627 | 203,500 |
2008/07/09 | 642 | 651 | 625 | 627 | 308,000 |
2008/07/08 | 628 | 633 | 620 | 625 | 188,100 |
2008/07/07 | 632 | 637 | 614 | 627 | 240,700 |
2008/07/04 | 632 | 639 | 632 | 637 | 149,500 |
2008/07/03 | 649 | 650 | 635 | 640 | 293,400 |
2008/07/02 | 678 | 678 | 647 | 649 | 245,900 |
2008/07/01 | 678 | 689 | 660 | 677 | 231,900 |
2008/06/30 | 683 | 686 | 666 | 668 | 355,100 |
2008/06/27 | 656 | 667 | 656 | 663 | 249,400 |
2008/06/26 | 682 | 705 | 674 | 686 | 278,500 |
2008/06/25 | 693 | 693 | 669 | 685 | 314,800 |
2008/06/24 | 695 | 700 | 686 | 690 | 329,900 |
2008/06/23 | 693 | 699 | 685 | 690 | 305,900 |
2008/06/20 | 721 | 732 | 708 | 714 | 323,800 |
2008/06/19 | 742 | 750 | 719 | 721 | 454,500 |
2008/06/18 | 743 | 744 | 727 | 735 | 300,900 |
2008/06/17 | 734 | 752 | 730 | 748 | 397,900 |
2008/06/16 | 737 | 745 | 723 | 740 | 491,300 |
2008/06/13 | 732 | 743 | 709 | 720 | 721,300 |
2008/06/12 | 694 | 721 | 683 | 712 | 453,600 |
2008/06/11 | 698 | 708 | 675 | 701 | 742,400 |
2008/06/10 | 740 | 744 | 700 | 708 | 549,200 |
2008/06/09 | 702 | 750 | 692 | 739 | 741,200 |
2008/06/06 | 745 | 768 | 704 | 722 | 2,381,600 |
2008/06/05 | 632 | 716 | 627 | 690 | 1,707,100 |
2008/06/04 | 632 | 634 | 621 | 623 | 439,800 |
2008/06/03 | 640 | 649 | 629 | 638 | 254,700 |
2008/06/02 | 640 | 659 | 631 | 651 | 478,400 |
2008/05/30 | 617 | 638 | 610 | 635 | 560,500 |
2008/05/29 | 597 | 609 | 593 | 597 | 228,700 |
2008/05/28 | 602 | 609 | 587 | 589 | 228,500 |
2008/05/27 | 598 | 606 | 597 | 601 | 160,300 |
2008/05/26 | 608 | 608 | 596 | 598 | 182,900 |
2008/05/23 | 610 | 617 | 605 | 607 | 182,400 |
2008/05/22 | 605 | 616 | 601 | 613 | 235,500 |
2008/05/21 | 622 | 622 | 614 | 618 | 146,200 |
2008/05/20 | 630 | 634 | 621 | 624 | 270,800 |
2008/05/19 | 619 | 626 | 616 | 621 | 234,600 |
2008/05/16 | 619 | 625 | 611 | 616 | 249,800 |
2008/05/15 | 615 | 623 | 613 | 615 | 336,000 |
2008/05/14 | 605 | 615 | 600 | 605 | 385,200 |
2008/05/13 | 605 | 612 | 594 | 601 | 278,000 |
2008/05/12 | 600 | 605 | 596 | 603 | 209,700 |
2008/05/09 | 633 | 633 | 605 | 605 | 280,600 |
2008/05/08 | 612 | 631 | 612 | 623 | 302,100 |
2008/05/07 | 615 | 624 | 611 | 614 | 394,500 |
2008/05/02 | 619 | 620 | 601 | 612 | 341,500 |
2008/05/01 | 616 | 617 | 600 | 613 | 415,200 |
2008/04/30 | 620 | 631 | 611 | 619 | 648,600 |
2008/04/28 | 656 | 665 | 648 | 659 | 180,600 |
2008/04/25 | 638 | 656 | 638 | 648 | 129,000 |
2008/04/24 | 645 | 655 | 637 | 637 | 219,500 |
2008/04/23 | 646 | 660 | 634 | 637 | 336,200 |
2008/04/22 | 655 | 658 | 643 | 649 | 198,700 |
2008/04/21 | 637 | 652 | 634 | 650 | 252,100 |
2008/04/18 | 626 | 629 | 616 | 627 | 222,100 |
2008/04/17 | 618 | 626 | 617 | 625 | 236,300 |
2008/04/16 | 609 | 610 | 602 | 608 | 157,900 |
2008/04/15 | 605 | 608 | 597 | 601 | 147,200 |
2008/04/14 | 602 | 606 | 596 | 604 | 146,800 |
2008/04/11 | 600 | 613 | 598 | 612 | 165,900 |
2008/04/10 | 617 | 624 | 595 | 599 | 231,600 |
2008/04/09 | 631 | 632 | 620 | 627 | 213,700 |
2008/04/08 | 609 | 630 | 609 | 622 | 290,800 |
2008/04/07 | 605 | 614 | 602 | 606 | 325,800 |
2008/04/04 | 630 | 634 | 610 | 615 | 309,400 |
2008/04/03 | 626 | 639 | 626 | 639 | 196,700 |
2008/04/02 | 620 | 627 | 610 | 623 | 220,300 |
2008/04/01 | 606 | 614 | 598 | 609 | 190,500 |
2008/03/31 | 601 | 608 | 587 | 596 | 164,100 |
2008/03/28 | 610 | 618 | 599 | 610 | 228,300 |
2008/03/27 | 603 | 609 | 597 | 602 | 172,200 |
2008/03/26 | 609 | 618 | 578 | 605 | 244,700 |
2008/03/25 | 619 | 622 | 608 | 615 | 113,000 |
2008/03/24 | 606 | 616 | 603 | 603 | 104,700 |
2008/03/21 | 583 | 606 | 583 | 602 | 279,200 |
2008/03/19 | 580 | 592 | 564 | 571 | 324,100 |
2008/03/18 | 557 | 567 | 539 | 560 | 409,000 |
2008/03/17 | 560 | 562 | 544 | 551 | 340,100 |
2008/03/14 | 584 | 599 | 573 | 577 | 357,400 |
2008/03/13 | 617 | 620 | 584 | 590 | 393,600 |
2008/03/12 | 642 | 645 | 627 | 632 | 358,100 |
2008/03/11 | 566 | 611 | 566 | 602 | 264,100 |
2008/03/10 | 620 | 621 | 580 | 585 | 249,200 |
2008/03/07 | 642 | 642 | 622 | 624 | 222,300 |
2008/03/06 | 647 | 669 | 642 | 652 | 225,100 |
2008/03/05 | 643 | 647 | 631 | 631 | 165,700 |
2008/03/04 | 648 | 655 | 632 | 638 | 329,000 |
2008/03/03 | 645 | 649 | 632 | 640 | 309,900 |
2008/02/29 | 677 | 681 | 654 | 670 | 265,100 |
2008/02/28 | 677 | 698 | 673 | 693 | 314,100 |
2008/02/27 | 665 | 681 | 665 | 676 | 227,000 |
2008/02/26 | 668 | 671 | 657 | 657 | 191,400 |
2008/02/25 | 667 | 677 | 647 | 658 | 545,600 |
2008/02/22 | 643 | 667 | 643 | 665 | 355,900 |
2008/02/21 | 641 | 652 | 640 | 645 | 240,200 |
2008/02/20 | 651 | 654 | 631 | 631 | 203,700 |
2008/02/19 | 653 | 653 | 642 | 646 | 199,400 |
2008/02/18 | 638 | 657 | 638 | 639 | 307,000 |
2008/02/15 | 626 | 646 | 615 | 639 | 306,200 |
2008/02/14 | 622 | 627 | 616 | 621 | 221,000 |
2008/02/13 | 609 | 631 | 602 | 602 | 315,400 |
2008/02/12 | 597 | 611 | 593 | 602 | 359,800 |
2008/02/08 | 601 | 610 | 594 | 596 | 246,200 |
2008/02/07 | 608 | 620 | 596 | 601 | 354,000 |
2008/02/06 | 621 | 626 | 607 | 608 | 330,300 |
2008/02/05 | 643 | 654 | 633 | 640 | 273,300 |
2008/02/04 | 646 | 661 | 642 | 650 | 494,600 |
2008/02/01 | 646 | 653 | 637 | 641 | 349,400 |
2008/01/31 | 632 | 654 | 619 | 653 | 558,600 |
2008/01/30 | 637 | 653 | 616 | 632 | 653,600 |
2008/01/29 | 624 | 641 | 623 | 640 | 379,800 |
2008/01/28 | 636 | 642 | 612 | 615 | 256,100 |
2008/01/25 | 620 | 643 | 620 | 638 | 514,000 |
2008/01/24 | 581 | 614 | 578 | 612 | 533,600 |
2008/01/23 | 585 | 599 | 564 | 580 | 554,900 |
2008/01/22 | 588 | 608 | 571 | 576 | 702,200 |
2008/01/21 | 657 | 678 | 628 | 628 | 482,500 |
2008/01/18 | 641 | 677 | 638 | 667 | 440,100 |
2008/01/17 | 623 | 667 | 623 | 661 | 573,500 |
2008/01/16 | 632 | 658 | 616 | 630 | 591,800 |
2008/01/15 | 698 | 703 | 660 | 662 | 419,100 |
2008/01/11 | 725 | 733 | 703 | 703 | 233,800 |
2008/01/10 | 737 | 737 | 721 | 722 | 322,400 |
2008/01/09 | 716 | 742 | 712 | 740 | 249,300 |
2008/01/08 | 736 | 737 | 723 | 726 | 311,800 |
2008/01/07 | 755 | 755 | 733 | 746 | 382,400 |
2008/01/04 | 785 | 790 | 752 | 754 | 171,400 |