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
1989/12/29 1,170 1,180 1,170 1,180 38,000
1989/12/28 1,180 1,180 1,160 1,170 124,000
1989/12/27 1,160 1,190 1,160 1,180 107,000
1989/12/26 1,180 1,190 1,150 1,150 90,000
1989/12/25 1,180 1,190 1,140 1,170 128,000
1989/12/22 1,200 1,200 1,180 1,180 114,000
1989/12/21 1,200 1,200 1,180 1,180 71,000
1989/12/20 1,190 1,200 1,180 1,200 115,000
1989/12/19 1,210 1,220 1,170 1,180 210,000
1989/12/18 1,230 1,240 1,220 1,220 70,000
1989/12/15 1,220 1,240 1,200 1,200 275,000
1989/12/14 1,240 1,240 1,220 1,240 315,000
1989/12/13 1,240 1,240 1,230 1,240 201,000
1989/12/12 1,240 1,250 1,230 1,240 290,000
1989/12/11 1,260 1,270 1,220 1,220 397,000
1989/12/08 1,270 1,280 1,260 1,270 589,000
1989/12/07 1,280 1,280 1,260 1,280 589,000
1989/12/06 1,270 1,280 1,250 1,280 579,000
1989/12/05 1,270 1,280 1,250 1,250 706,000
1989/12/04 1,270 1,280 1,240 1,250 859,000
1989/12/01 1,260 1,310 1,240 1,260 2,826,000
1989/11/30 1,190 1,260 1,170 1,260 2,553,000
1989/11/29 1,170 1,190 1,160 1,190 437,000
1989/11/28 1,160 1,180 1,150 1,170 433,000
1989/11/27 1,170 1,180 1,140 1,140 947,000
1989/11/24 1,120 1,210 1,110 1,190 1,784,000
1989/11/22 1,070 1,140 1,060 1,120 616,000
1989/11/21 1,050 1,070 1,040 1,060 112,000
1989/11/20 1,050 1,070 1,030 1,030 93,000
1989/11/17 1,060 1,070 1,050 1,060 97,000
1989/11/16 1,040 1,070 1,040 1,060 68,000
1989/11/15 1,040 1,050 1,030 1,040 62,000
1989/11/14 1,050 1,060 1,030 1,040 49,000
1989/11/13 1,050 1,070 1,040 1,050 95,000
1989/11/10 1,050 1,080 1,040 1,070 64,000
1989/11/09 1,080 1,090 1,050 1,070 130,000
1989/11/08 1,020 1,080 1,010 1,070 238,000
1989/11/07 1,030 1,030 1,010 1,030 22,000
1989/11/06 1,040 1,050 1,020 1,020 36,000
1989/11/02 1,020 1,040 1,020 1,040 25,000
1989/11/01 1,040 1,050 1,010 1,020 99,000
1989/10/31 1,040 1,050 1,020 1,050 68,000
1989/10/30 1,010 1,060 1,010 1,050 76,000
1989/10/27 1,040 1,040 1,010 1,010 167,000
1989/10/26 1,030 1,050 1,010 1,040 95,000
1989/10/25 1,050 1,070 1,020 1,030 216,000
1989/10/24 1,080 1,080 1,040 1,050 195,000
1989/10/23 1,060 1,080 1,050 1,080 95,000
1989/10/20 1,040 1,070 1,030 1,050 96,000
1989/10/19 1,050 1,060 1,030 1,040 103,000
1989/10/18 1,070 1,070 1,050 1,060 56,000
1989/10/17 1,080 1,100 1,050 1,060 87,000
1989/10/16 1,050 1,070 1,020 1,070 103,000
1989/10/13 1,120 1,120 1,060 1,080 198,000
1989/10/12 1,120 1,130 1,100 1,110 280,000
1989/10/11 1,180 1,180 1,120 1,120 436,000
1989/10/09 1,110 1,170 1,110 1,170 747,000
1989/10/06 1,070 1,120 1,070 1,110 596,000
1989/10/05 1,000 1,050 998 1,050 236,000
1989/10/04 1,000 1,000 991 998 125,000
1989/10/03 1,000 1,000 997 1,000 139,000
1989/10/02 990 999 990 999 141,000
1989/09/29 971 985 970 985 155,000
1989/09/28 970 980 960 970 144,000
1989/09/27 985 990 965 970 194,000
1989/09/26 990 995 984 985 141,000
1989/09/25 1,000 1,000 990 999 87,000
1989/09/22 987 999 985 985 140,000
1989/09/21 1,010 1,010 985 985 126,000
1989/09/20 999 1,010 999 1,010 110,000
1989/09/19 1,020 1,030 999 999 147,000
1989/09/18 1,040 1,040 1,020 1,020 118,000
1989/09/14 1,030 1,030 1,020 1,030 61,000
1989/09/13 1,020 1,020 1,010 1,020 113,000
1989/09/12 960 1,000 960 1,000 64,000
1989/09/11 959 964 957 957 172,000
1989/09/08 980 988 955 960 187,000
1989/09/07 1,000 1,000 980 980 190,000
1989/09/06 1,040 1,040 1,000 1,000 167,000
1989/09/05 1,050 1,060 1,030 1,030 223,000
1989/09/04 1,060 1,060 1,050 1,050 46,000
1989/09/01 1,080 1,090 1,050 1,050 32,000
1989/08/31 1,060 1,070 1,050 1,060 76,000
1989/08/30 1,100 1,100 1,060 1,090 94,000
1989/08/29 1,050 1,100 1,050 1,100 145,000
1989/08/28 1,090 1,090 1,050 1,050 87,000
1989/08/25 1,100 1,100 1,070 1,090 88,000
1989/08/24 1,100 1,120 1,090 1,100 97,000
1989/08/23 1,110 1,150 1,080 1,100 375,000
1989/08/22 1,110 1,150 1,100 1,100 335,000
1989/08/21 1,130 1,140 1,120 1,120 96,000
1989/08/18 1,130 1,140 1,100 1,130 241,000
1989/08/17 1,150 1,150 1,100 1,120 91,000
1989/08/16 1,180 1,180 1,150 1,170 186,000
1989/08/15 1,150 1,190 1,130 1,180 161,000
1989/08/14 1,190 1,300 1,160 1,160 531,000
1989/08/10 0 0 0 0 0
1989/08/10 1 -> 10.00 分割
1989/08/02 11,600 11,700 11,400 11,700 16,000
1989/08/01 11,600 11,800 11,400 11,500 24,800
1989/07/31 11,400 11,600 11,300 11,600 36,600
1989/07/28 11,300 11,400 11,000 11,400 19,500
1989/07/27 11,100 11,500 11,000 11,300 46,300
1989/07/26 10,900 11,200 10,800 11,200 33,300
1989/07/25 10,700 10,900 10,700 10,900 12,400
1989/07/24 10,600 10,800 10,500 10,800 14,700
1989/07/21 10,700 10,900 10,600 10,600 59,200
1989/07/20 10,600 10,700 10,600 10,700 9,400
1989/07/19 10,400 10,700 10,300 10,700 14,200
1989/07/18 10,400 10,700 10,300 10,300 33,300
1989/07/17 10,400 10,500 10,400 10,400 22,200
1989/07/14 10,600 10,600 10,400 10,500 10,900
1989/07/13 10,400 10,600 10,200 10,200 23,400
1989/07/12 10,500 10,700 10,500 10,500 78,100
1989/07/11 10,400 10,400 10,400 10,400 4,900
1989/07/10 10,300 10,400 10,200 10,400 8,500
1989/07/07 10,300 10,300 10,100 10,200 13,800
1989/07/06 10,300 10,500 10,100 10,100 15,200
1989/07/05 10,300 10,400 10,100 10,400 35,100
1989/07/04 10,400 10,400 10,200 10,300 12,900
1989/07/03 10,500 10,500 10,400 10,400 6,600
1989/06/30 10,200 10,500 10,100 10,500 7,200
1989/06/29 10,400 10,500 10,200 10,200 17,200
1989/06/28 10,500 10,500 10,300 10,500 15,000
1989/06/27 10,600 10,600 10,400 10,400 11,200
1989/06/26 10,700 10,700 10,300 10,500 26,500
1989/06/23 10,600 10,700 10,600 10,700 13,800
1989/06/22 10,600 10,700 10,400 10,500 18,800
1989/06/21 10,500 10,700 10,500 10,500 14,700
1989/06/20 10,800 10,800 10,600 10,800 23,900
1989/06/19 10,600 10,800 10,500 10,800 23,900
1989/06/16 10,500 10,700 10,500 10,500 16,800
1989/06/15 10,700 10,800 10,400 10,400 26,300
1989/06/14 10,600 10,800 10,500 10,600 28,200
1989/06/13 10,800 10,900 10,600 10,600 30,900
1989/06/12 10,900 10,900 10,700 10,800 23,800
1989/06/09 10,800 11,200 10,600 10,700 92,700
1989/06/08 10,700 10,800 10,600 10,600 36,800
1989/06/07 10,500 10,800 10,400 10,700 38,100
1989/06/06 10,400 10,700 10,300 10,300 36,000
1989/06/05 10,600 11,000 10,200 10,200 55,300
1989/06/02 10,200 10,500 10,100 10,400 54,900
1989/06/01 10,100 10,300 10,000 10,000 31,800
1989/05/31 10,200 10,200 9,970 10,000 15,300
1989/05/30 10,100 10,200 9,950 10,000 33,200
1989/05/29 9,950 10,200 9,950 9,990 33,100
1989/05/26 9,800 10,000 9,690 9,820 23,900
1989/05/25 9,840 9,880 9,700 9,700 15,100
1989/05/24 9,700 9,900 9,700 9,870 23,300
1989/05/23 9,600 9,900 9,590 9,900 18,500
1989/05/22 9,890 9,950 9,800 9,800 16,700
1989/05/19 9,990 9,990 9,890 9,890 16,200
1989/05/18 10,100 10,200 9,960 9,980 20,000
1989/05/17 9,990 10,000 9,900 9,990 21,000
1989/05/16 9,800 10,000 9,730 9,800 18,300
1989/05/15 10,000 10,100 9,600 9,730 34,100
1989/05/12 10,000 10,300 10,000 10,000 46,900
1989/05/11 10,600 10,900 10,400 10,400 83,500
1989/05/10 10,300 10,800 10,200 10,500 198,100
1989/05/09 10,000 10,200 9,960 10,200 132,400
1989/05/08 9,450 10,300 9,440 9,810 194,800
1989/05/02 9,280 9,550 9,200 9,490 139,600
1989/05/01 8,650 9,090 8,620 9,080 111,900
1989/04/28 8,500 8,650 8,460 8,620 52,100
1989/04/27 8,450 8,500 8,350 8,470 21,000
1989/04/26 8,460 8,500 8,450 8,450 16,000
1989/04/25 8,380 8,450 8,250 8,450 9,200
1989/04/24 8,390 8,390 8,290 8,380 9,400
1989/04/21 8,310 8,400 8,290 8,290 13,800
1989/04/20 8,310 8,400 8,300 8,400 7,200
1989/04/19 8,430 8,430 8,300 8,300 19,400
1989/04/18 8,500 8,500 8,300 8,330 17,000
1989/04/17 8,500 8,500 8,400 8,450 15,800
1989/04/14 8,360 8,500 8,360 8,500 10,400
1989/04/13 8,420 8,420 8,350 8,350 25,600
1989/04/12 8,500 8,540 8,400 8,410 14,800
1989/04/11 8,550 8,550 8,490 8,500 11,300
1989/04/10 8,640 8,640 8,490 8,490 14,500
1989/04/07 8,600 8,700 8,510 8,550 26,400
1989/04/06 8,700 8,800 8,600 8,690 32,800
1989/04/05 8,400 8,860 8,400 8,800 69,100
1989/04/04 8,200 8,550 8,100 8,500 88,700
1989/04/03 7,990 8,100 7,990 8,100 26,400
1989/03/31 7,970 8,000 7,900 7,980 12,700
1989/03/30 7,960 8,000 7,940 7,960 12,300
1989/03/29 8,000 8,000 7,950 8,000 6,000
1989/03/28 8,000 8,100 8,000 8,010 13,000
1989/03/27 7,960 7,990 7,920 7,920 35,600
1989/03/24 7,800 7,900 7,800 7,810 2,800
1989/03/23 7,960 8,000 7,510 7,510 10,500
1989/03/22 7,960 8,000 7,950 7,960 12,000
1989/03/20 7,960 7,980 7,960 7,960 8,200
1989/03/17 7,950 8,040 7,950 7,990 14,000
1989/03/16 8,000 8,050 8,000 8,000 16,300
1989/03/15 7,900 7,990 7,900 7,990 11,300
1989/03/14 7,860 8,000 7,800 8,000 20,700
1989/03/13 8,000 8,050 7,900 7,900 25,800
1989/03/10 7,750 8,000 7,750 7,860 16,700
1989/03/09 7,640 7,700 7,600 7,690 9,800
1989/03/08 7,550 7,600 7,470 7,580 37,200
1989/03/07 7,450 7,450 7,430 7,450 10,700
1989/03/06 7,450 7,480 7,400 7,450 9,100
1989/03/03 7,450 7,470 7,440 7,450 17,800
1989/03/02 7,440 7,490 7,440 7,450 8,100
1989/03/01 7,540 7,540 7,500 7,500 14,600
1989/02/28 7,580 7,580 7,540 7,580 5,100
1989/02/27 7,600 7,600 7,500 7,560 18,400
1989/02/23 7,600 7,610 7,440 7,600 14,000
1989/02/22 7,710 7,780 7,650 7,650 16,600
1989/02/21 7,900 7,900 7,780 7,780 21,300
1989/02/20 7,950 7,950 7,800 7,900 5,500
1989/02/17 7,860 7,900 7,800 7,900 17,300
1989/02/16 7,850 7,950 7,850 7,900 4,800
1989/02/15 7,790 7,850 7,750 7,850 11,300
1989/02/14 8,000 8,000 7,710 7,900 15,000
1989/02/13 8,000 8,100 8,000 8,000 16,600
1989/02/10 8,220 8,270 8,080 8,200 28,600
1989/02/09 8,500 8,500 8,320 8,320 36,800
1989/02/08 8,500 8,700 8,450 8,560 121,500
1989/02/07 8,700 8,740 8,300 8,420 225,100
1989/02/06 8,050 8,070 7,920 8,000 61,300
1989/02/03 8,120 8,180 8,000 8,170 105,900
1989/02/02 7,740 8,290 7,690 8,180 132,600
1989/02/01 7,490 7,690 7,480 7,670 38,500
1989/01/31 7,450 7,520 7,440 7,500 11,800
1989/01/30 7,490 7,510 7,480 7,510 5,200
1989/01/28 7,510 7,530 7,390 7,510 17,200
1989/01/27 7,350 7,520 7,310 7,510 59,700
1989/01/26 6,970 7,310 6,970 7,220 39,300
1989/01/25 7,000 7,100 6,980 6,980 10,300
1989/01/24 6,880 7,060 6,790 7,060 9,500
1989/01/23 6,780 6,800 6,750 6,780 2,100
1989/01/20 6,800 6,820 6,780 6,780 1,900
1989/01/19 6,810 6,840 6,800 6,800 12,200
1989/01/18 6,790 6,840 6,750 6,810 4,500
1989/01/17 6,780 6,780 6,680 6,750 7,900
1989/01/13 6,710 6,710 6,680 6,710 3,000
1989/01/12 6,740 6,740 6,700 6,700 1,000
1989/01/11 6,720 6,790 6,650 6,650 2,000
1989/01/10 6,650 6,720 6,650 6,720 1,300
1989/01/09 6,740 6,740 6,640 6,640 800
1989/01/06 6,600 6,700 6,600 6,650 1,800
1989/01/05 6,650 6,670 6,550 6,580 3,200
1989/01/04 6,540 6,550 6,540 6,550 1,500

このページの先頭へ