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 |
---|---|---|---|---|---|
2016/12/30 | 905 | 916 | 895 | 914 | 131,200 |
2016/12/29 | 903 | 908 | 893 | 904 | 200,500 |
2016/12/28 | 911 | 921 | 902 | 916 | 225,600 |
2016/12/27 | 905 | 914 | 901 | 909 | 163,200 |
2016/12/26 | 896 | 925 | 896 | 905 | 323,600 |
2016/12/22 | 860 | 888 | 856 | 884 | 536,800 |
2016/12/21 | 861 | 864 | 849 | 855 | 241,900 |
2016/12/20 | 859 | 868 | 859 | 865 | 138,200 |
2016/12/19 | 858 | 872 | 856 | 867 | 205,100 |
2016/12/16 | 866 | 866 | 843 | 858 | 283,200 |
2016/12/15 | 870 | 879 | 857 | 862 | 319,200 |
2016/12/14 | 877 | 881 | 867 | 879 | 81,600 |
2016/12/13 | 858 | 881 | 855 | 878 | 228,800 |
2016/12/12 | 870 | 876 | 851 | 863 | 282,700 |
2016/12/09 | 866 | 873 | 855 | 868 | 522,300 |
2016/12/08 | 860 | 886 | 860 | 880 | 441,400 |
2016/12/07 | 847 | 858 | 824 | 853 | 375,400 |
2016/12/06 | 857 | 859 | 831 | 839 | 286,100 |
2016/12/05 | 838 | 871 | 827 | 859 | 640,600 |
2016/12/02 | 788 | 844 | 788 | 837 | 519,100 |
2016/12/01 | 760 | 788 | 759 | 786 | 336,800 |
2016/11/30 | 761 | 767 | 753 | 763 | 231,500 |
2016/11/29 | 767 | 775 | 750 | 772 | 299,300 |
2016/11/28 | 755 | 779 | 752 | 771 | 346,400 |
2016/11/25 | 748 | 758 | 742 | 753 | 282,300 |
2016/11/24 | 730 | 747 | 728 | 746 | 206,500 |
2016/11/22 | 733 | 733 | 725 | 729 | 103,600 |
2016/11/21 | 730 | 739 | 723 | 728 | 238,100 |
2016/11/18 | 730 | 730 | 721 | 724 | 170,800 |
2016/11/17 | 701 | 725 | 701 | 719 | 284,400 |
2016/11/16 | 704 | 708 | 698 | 708 | 136,500 |
2016/11/15 | 701 | 708 | 696 | 701 | 104,600 |
2016/11/14 | 702 | 707 | 696 | 700 | 108,500 |
2016/11/11 | 700 | 701 | 690 | 700 | 169,100 |
2016/11/10 | 696 | 703 | 689 | 694 | 109,500 |
2016/11/09 | 696 | 700 | 652 | 670 | 163,600 |
2016/11/08 | 699 | 702 | 693 | 695 | 56,800 |
2016/11/07 | 708 | 713 | 696 | 700 | 238,400 |
2016/11/04 | 695 | 707 | 690 | 703 | 182,600 |
2016/11/02 | 705 | 706 | 697 | 705 | 108,200 |
2016/11/01 | 700 | 712 | 697 | 711 | 171,800 |
2016/10/31 | 685 | 705 | 681 | 703 | 163,800 |
2016/10/28 | 706 | 707 | 680 | 691 | 262,300 |
2016/10/27 | 699 | 701 | 693 | 696 | 180,000 |
2016/10/26 | 681 | 696 | 675 | 696 | 110,100 |
2016/10/25 | 683 | 685 | 679 | 682 | 82,400 |
2016/10/24 | 675 | 680 | 667 | 680 | 94,400 |
2016/10/21 | 676 | 680 | 671 | 676 | 63,600 |
2016/10/20 | 675 | 676 | 671 | 674 | 48,700 |
2016/10/19 | 676 | 677 | 670 | 673 | 61,400 |
2016/10/18 | 672 | 680 | 666 | 678 | 74,300 |
2016/10/17 | 665 | 678 | 663 | 678 | 114,300 |
2016/10/14 | 661 | 664 | 655 | 662 | 67,200 |
2016/10/13 | 671 | 671 | 660 | 664 | 61,200 |
2016/10/12 | 661 | 674 | 661 | 671 | 76,100 |
2016/10/11 | 667 | 676 | 667 | 674 | 47,800 |
2016/10/07 | 675 | 675 | 663 | 666 | 83,900 |
2016/10/06 | 686 | 686 | 672 | 675 | 56,200 |
2016/10/05 | 676 | 688 | 673 | 682 | 93,200 |
2016/10/04 | 676 | 677 | 670 | 676 | 52,400 |
2016/10/03 | 676 | 680 | 662 | 676 | 87,200 |
2016/09/30 | 673 | 684 | 661 | 674 | 85,400 |
2016/09/29 | 685 | 693 | 683 | 685 | 54,800 |
2016/09/28 | 672 | 684 | 669 | 682 | 100,800 |
2016/09/27 | 658 | 685 | 653 | 685 | 132,000 |
2016/09/26 | 670 | 671 | 665 | 668 | 74,100 |
2016/09/23 | 676 | 676 | 669 | 670 | 47,500 |
2016/09/21 | 655 | 670 | 651 | 667 | 128,500 |
2016/09/20 | 646 | 665 | 646 | 662 | 71,000 |
2016/09/16 | 658 | 665 | 649 | 655 | 91,200 |
2016/09/15 | 658 | 661 | 646 | 650 | 113,700 |
2016/09/14 | 667 | 669 | 660 | 665 | 129,000 |
2016/09/13 | 681 | 681 | 670 | 673 | 36,900 |
2016/09/12 | 669 | 683 | 669 | 677 | 58,600 |
2016/09/09 | 683 | 691 | 680 | 685 | 84,400 |
2016/09/08 | 690 | 690 | 680 | 686 | 97,500 |
2016/09/07 | 687 | 692 | 683 | 690 | 69,400 |
2016/09/06 | 695 | 699 | 685 | 697 | 92,500 |
2016/09/05 | 688 | 698 | 677 | 695 | 130,400 |
2016/09/02 | 683 | 684 | 676 | 681 | 65,700 |
2016/09/01 | 681 | 690 | 674 | 688 | 92,800 |
2016/08/31 | 670 | 690 | 661 | 689 | 133,700 |
2016/08/30 | 656 | 669 | 654 | 664 | 120,700 |
2016/08/29 | 673 | 678 | 654 | 666 | 121,900 |
2016/08/26 | 678 | 678 | 664 | 667 | 116,100 |
2016/08/25 | 674 | 687 | 668 | 682 | 101,900 |
2016/08/24 | 678 | 680 | 662 | 675 | 157,400 |
2016/08/23 | 690 | 693 | 677 | 678 | 130,300 |
2016/08/22 | 691 | 697 | 686 | 695 | 103,900 |
2016/08/19 | 689 | 700 | 684 | 691 | 97,200 |
2016/08/18 | 687 | 708 | 687 | 699 | 173,200 |
2016/08/17 | 685 | 705 | 680 | 702 | 205,400 |
2016/08/16 | 699 | 705 | 689 | 689 | 91,200 |
2016/08/15 | 696 | 697 | 691 | 696 | 66,600 |
2016/08/12 | 699 | 704 | 689 | 700 | 189,000 |
2016/08/10 | 689 | 698 | 678 | 698 | 114,800 |
2016/08/09 | 692 | 692 | 687 | 690 | 147,300 |
2016/08/08 | 693 | 697 | 685 | 690 | 273,800 |
2016/08/05 | 686 | 692 | 677 | 680 | 176,300 |
2016/08/04 | 670 | 689 | 664 | 686 | 247,900 |
2016/08/03 | 664 | 672 | 658 | 660 | 173,300 |
2016/08/02 | 676 | 679 | 665 | 669 | 155,900 |
2016/08/01 | 657 | 688 | 657 | 684 | 397,700 |
2016/07/29 | 644 | 670 | 644 | 657 | 321,100 |
2016/07/28 | 669 | 682 | 636 | 646 | 508,000 |
2016/07/27 | 665 | 681 | 657 | 665 | 467,200 |
2016/07/26 | 669 | 678 | 655 | 655 | 699,500 |
2016/07/25 | 630 | 636 | 624 | 629 | 340,400 |
2016/07/22 | 613 | 625 | 613 | 621 | 130,500 |
2016/07/21 | 636 | 642 | 611 | 613 | 173,900 |
2016/07/20 | 643 | 646 | 637 | 640 | 99,200 |
2016/07/19 | 641 | 643 | 636 | 639 | 110,300 |
2016/07/15 | 639 | 645 | 632 | 634 | 80,300 |
2016/07/14 | 630 | 647 | 627 | 635 | 106,000 |
2016/07/13 | 633 | 646 | 624 | 627 | 106,800 |
2016/07/12 | 627 | 632 | 622 | 625 | 135,300 |
2016/07/11 | 594 | 611 | 590 | 607 | 78,900 |
2016/07/08 | 583 | 591 | 578 | 578 | 58,200 |
2016/07/07 | 586 | 593 | 579 | 581 | 54,000 |
2016/07/06 | 606 | 607 | 586 | 596 | 66,700 |
2016/07/05 | 614 | 617 | 606 | 617 | 53,700 |
2016/07/04 | 603 | 615 | 600 | 611 | 72,000 |
2016/07/01 | 603 | 606 | 598 | 603 | 64,300 |
2016/06/30 | 605 | 610 | 595 | 597 | 47,800 |
2016/06/29 | 599 | 601 | 587 | 600 | 87,500 |
2016/06/28 | 582 | 593 | 570 | 591 | 91,800 |
2016/06/27 | 568 | 594 | 561 | 592 | 121,200 |
2016/06/24 | 600 | 612 | 550 | 558 | 121,700 |
2016/06/23 | 600 | 612 | 596 | 601 | 84,200 |
2016/06/22 | 602 | 605 | 589 | 604 | 67,300 |
2016/06/21 | 604 | 615 | 600 | 608 | 55,900 |
2016/06/20 | 615 | 618 | 605 | 610 | 64,300 |
2016/06/17 | 597 | 606 | 590 | 605 | 149,000 |
2016/06/16 | 620 | 621 | 585 | 588 | 162,600 |
2016/06/15 | 617 | 631 | 608 | 624 | 156,900 |
2016/06/14 | 626 | 631 | 613 | 621 | 84,500 |
2016/06/13 | 635 | 639 | 625 | 629 | 107,900 |
2016/06/10 | 649 | 656 | 640 | 653 | 116,000 |
2016/06/09 | 654 | 668 | 648 | 653 | 56,000 |
2016/06/08 | 651 | 654 | 644 | 653 | 59,200 |
2016/06/07 | 647 | 650 | 637 | 648 | 88,400 |
2016/06/06 | 640 | 649 | 639 | 644 | 68,800 |
2016/06/03 | 641 | 648 | 631 | 643 | 89,600 |
2016/06/02 | 651 | 658 | 638 | 642 | 67,900 |
2016/06/01 | 663 | 672 | 651 | 658 | 113,300 |
2016/05/31 | 663 | 670 | 657 | 669 | 82,100 |
2016/05/30 | 673 | 675 | 656 | 666 | 116,000 |
2016/05/27 | 660 | 678 | 655 | 676 | 166,200 |
2016/05/26 | 662 | 665 | 657 | 662 | 66,100 |
2016/05/25 | 660 | 666 | 658 | 662 | 68,900 |
2016/05/24 | 665 | 666 | 656 | 656 | 42,900 |
2016/05/23 | 661 | 668 | 656 | 667 | 95,200 |
2016/05/20 | 669 | 670 | 660 | 663 | 77,800 |
2016/05/19 | 668 | 683 | 668 | 673 | 71,300 |
2016/05/18 | 667 | 672 | 659 | 665 | 98,500 |
2016/05/17 | 669 | 681 | 666 | 670 | 101,100 |
2016/05/16 | 663 | 675 | 659 | 663 | 68,400 |
2016/05/13 | 670 | 676 | 657 | 662 | 104,100 |
2016/05/12 | 670 | 680 | 667 | 670 | 87,500 |
2016/05/11 | 687 | 695 | 672 | 674 | 135,600 |
2016/05/10 | 649 | 678 | 649 | 677 | 124,900 |
2016/05/09 | 650 | 657 | 645 | 649 | 92,000 |
2016/05/06 | 634 | 660 | 634 | 655 | 223,900 |
2016/05/02 | 635 | 645 | 622 | 624 | 238,600 |
2016/04/28 | 667 | 674 | 651 | 655 | 248,300 |
2016/04/27 | 671 | 680 | 648 | 660 | 627,800 |
2016/04/26 | 623 | 720 | 599 | 717 | 826,100 |
2016/04/25 | 630 | 632 | 614 | 623 | 196,800 |
2016/04/22 | 612 | 620 | 600 | 620 | 126,300 |
2016/04/21 | 618 | 619 | 610 | 616 | 93,700 |
2016/04/20 | 610 | 617 | 605 | 606 | 94,400 |
2016/04/19 | 612 | 617 | 594 | 603 | 131,300 |
2016/04/18 | 603 | 609 | 590 | 602 | 200,900 |
2016/04/15 | 591 | 599 | 587 | 593 | 75,600 |
2016/04/14 | 590 | 593 | 583 | 593 | 88,700 |
2016/04/13 | 571 | 578 | 565 | 575 | 139,600 |
2016/04/12 | 562 | 569 | 558 | 564 | 55,100 |
2016/04/11 | 561 | 567 | 557 | 563 | 32,400 |
2016/04/08 | 554 | 570 | 549 | 563 | 88,900 |
2016/04/07 | 560 | 568 | 556 | 564 | 40,700 |
2016/04/06 | 560 | 568 | 554 | 558 | 79,500 |
2016/04/05 | 579 | 579 | 563 | 568 | 78,100 |
2016/04/04 | 575 | 591 | 575 | 586 | 49,100 |
2016/04/01 | 607 | 607 | 575 | 575 | 152,900 |
2016/03/31 | 604 | 611 | 602 | 603 | 72,700 |
2016/03/30 | 607 | 613 | 600 | 602 | 46,800 |
2016/03/29 | 611 | 615 | 601 | 610 | 69,900 |
2016/03/28 | 613 | 619 | 609 | 619 | 70,100 |
2016/03/25 | 622 | 624 | 611 | 614 | 67,600 |
2016/03/24 | 615 | 626 | 613 | 621 | 81,700 |
2016/03/23 | 618 | 626 | 614 | 620 | 57,700 |
2016/03/22 | 627 | 638 | 611 | 622 | 180,600 |
2016/03/18 | 620 | 629 | 618 | 625 | 84,900 |
2016/03/17 | 631 | 639 | 620 | 623 | 146,300 |
2016/03/16 | 620 | 630 | 617 | 629 | 98,200 |
2016/03/15 | 617 | 630 | 616 | 626 | 161,200 |
2016/03/14 | 609 | 620 | 605 | 619 | 88,400 |
2016/03/11 | 590 | 608 | 590 | 599 | 113,200 |
2016/03/10 | 594 | 602 | 594 | 600 | 41,600 |
2016/03/09 | 583 | 593 | 579 | 589 | 55,400 |
2016/03/08 | 599 | 607 | 585 | 596 | 160,200 |
2016/03/07 | 616 | 619 | 605 | 607 | 55,400 |
2016/03/04 | 598 | 618 | 598 | 616 | 135,900 |
2016/03/03 | 602 | 608 | 595 | 608 | 72,800 |
2016/03/02 | 600 | 618 | 597 | 605 | 207,600 |
2016/03/01 | 569 | 597 | 567 | 595 | 215,800 |
2016/02/29 | 567 | 577 | 561 | 563 | 144,500 |
2016/02/26 | 571 | 575 | 559 | 560 | 134,300 |
2016/02/25 | 562 | 573 | 562 | 572 | 54,900 |
2016/02/24 | 564 | 575 | 555 | 562 | 178,400 |
2016/02/23 | 590 | 590 | 567 | 571 | 137,000 |
2016/02/22 | 574 | 590 | 572 | 581 | 63,200 |
2016/02/19 | 594 | 594 | 572 | 577 | 127,500 |
2016/02/18 | 590 | 605 | 589 | 600 | 122,300 |
2016/02/17 | 575 | 589 | 567 | 577 | 154,700 |
2016/02/16 | 558 | 584 | 557 | 571 | 134,100 |
2016/02/15 | 572 | 572 | 550 | 566 | 133,700 |
2016/02/12 | 543 | 557 | 524 | 540 | 276,500 |
2016/02/10 | 603 | 604 | 558 | 571 | 188,900 |
2016/02/09 | 607 | 618 | 599 | 603 | 240,900 |
2016/02/08 | 604 | 642 | 603 | 638 | 147,100 |
2016/02/05 | 614 | 626 | 607 | 614 | 160,000 |
2016/02/04 | 633 | 638 | 623 | 627 | 160,700 |
2016/02/03 | 645 | 658 | 626 | 637 | 226,300 |
2016/02/02 | 662 | 675 | 657 | 665 | 274,700 |
2016/02/01 | 663 | 689 | 663 | 682 | 265,700 |
2016/01/29 | 659 | 670 | 641 | 661 | 429,900 |
2016/01/28 | 644 | 713 | 630 | 658 | 812,600 |
2016/01/27 | 626 | 636 | 623 | 630 | 133,000 |
2016/01/26 | 615 | 633 | 612 | 613 | 115,000 |
2016/01/25 | 627 | 637 | 620 | 628 | 165,500 |
2016/01/22 | 604 | 625 | 594 | 625 | 120,300 |
2016/01/21 | 607 | 619 | 584 | 584 | 138,900 |
2016/01/20 | 619 | 637 | 606 | 608 | 225,800 |
2016/01/19 | 607 | 617 | 604 | 613 | 88,700 |
2016/01/18 | 603 | 615 | 603 | 608 | 64,800 |
2016/01/15 | 642 | 643 | 620 | 624 | 123,900 |
2016/01/14 | 624 | 640 | 612 | 633 | 274,000 |
2016/01/13 | 614 | 636 | 614 | 634 | 237,800 |
2016/01/12 | 626 | 634 | 599 | 604 | 242,700 |
2016/01/08 | 630 | 656 | 630 | 642 | 257,200 |
2016/01/07 | 646 | 651 | 629 | 634 | 235,500 |
2016/01/06 | 659 | 663 | 640 | 645 | 131,800 |
2016/01/05 | 648 | 666 | 648 | 659 | 150,700 |
2016/01/04 | 660 | 665 | 648 | 651 | 97,900 |