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 |
---|---|---|---|---|---|
1991/12/30 | 570 | 570 | 565 | 569 | 38,000 |
1991/12/27 | 598 | 598 | 552 | 560 | 38,000 |
1991/12/26 | 570 | 590 | 570 | 590 | 22,000 |
1991/12/25 | 570 | 580 | 562 | 562 | 11,000 |
1991/12/24 | 582 | 582 | 571 | 580 | 30,000 |
1991/12/20 | 595 | 605 | 570 | 570 | 18,000 |
1991/12/19 | 601 | 601 | 595 | 595 | 20,000 |
1991/12/18 | 601 | 602 | 601 | 602 | 8,000 |
1991/12/17 | 640 | 640 | 600 | 600 | 35,000 |
1991/12/16 | 629 | 640 | 629 | 632 | 33,000 |
1991/12/13 | 600 | 619 | 600 | 619 | 50,000 |
1991/12/12 | 610 | 610 | 600 | 600 | 19,000 |
1991/12/11 | 618 | 618 | 600 | 600 | 23,000 |
1991/12/10 | 605 | 620 | 605 | 620 | 33,000 |
1991/12/09 | 620 | 620 | 605 | 605 | 11,000 |
1991/12/06 | 609 | 610 | 604 | 610 | 11,000 |
1991/12/05 | 598 | 620 | 598 | 613 | 30,000 |
1991/12/04 | 570 | 601 | 570 | 600 | 19,000 |
1991/12/03 | 556 | 568 | 556 | 568 | 15,000 |
1991/12/02 | 556 | 556 | 555 | 555 | 13,000 |
1991/11/29 | 569 | 569 | 551 | 551 | 20,000 |
1991/11/28 | 591 | 591 | 575 | 575 | 37,000 |
1991/11/27 | 591 | 594 | 590 | 591 | 13,000 |
1991/11/26 | 579 | 590 | 579 | 590 | 18,000 |
1991/11/25 | 600 | 600 | 581 | 581 | 11,000 |
1991/11/22 | 603 | 603 | 600 | 601 | 11,000 |
1991/11/21 | 606 | 612 | 603 | 603 | 45,000 |
1991/11/20 | 614 | 614 | 601 | 602 | 33,000 |
1991/11/19 | 602 | 619 | 602 | 615 | 21,000 |
1991/11/18 | 610 | 611 | 600 | 600 | 26,000 |
1991/11/15 | 640 | 640 | 620 | 620 | 27,000 |
1991/11/14 | 631 | 636 | 630 | 630 | 32,000 |
1991/11/13 | 671 | 671 | 641 | 641 | 22,000 |
1991/11/12 | 655 | 670 | 655 | 670 | 23,000 |
1991/11/11 | 664 | 665 | 660 | 660 | 14,000 |
1991/11/08 | 665 | 670 | 655 | 670 | 42,000 |
1991/11/07 | 670 | 679 | 665 | 665 | 34,000 |
1991/11/06 | 680 | 680 | 678 | 680 | 7,000 |
1991/11/05 | 687 | 694 | 683 | 694 | 10,000 |
1991/11/01 | 694 | 694 | 680 | 683 | 28,000 |
1991/10/31 | 699 | 699 | 690 | 694 | 41,000 |
1991/10/30 | 687 | 694 | 685 | 686 | 47,000 |
1991/10/29 | 674 | 690 | 674 | 685 | 27,000 |
1991/10/28 | 691 | 691 | 670 | 671 | 50,000 |
1991/10/25 | 699 | 699 | 690 | 691 | 31,000 |
1991/10/24 | 688 | 700 | 682 | 699 | 87,000 |
1991/10/23 | 699 | 701 | 690 | 690 | 52,000 |
1991/10/22 | 690 | 699 | 690 | 699 | 45,000 |
1991/10/21 | 680 | 695 | 680 | 695 | 50,000 |
1991/10/18 | 668 | 690 | 668 | 690 | 31,000 |
1991/10/17 | 670 | 690 | 667 | 667 | 56,000 |
1991/10/16 | 666 | 684 | 665 | 675 | 34,000 |
1991/10/15 | 670 | 670 | 660 | 665 | 95,000 |
1991/10/14 | 690 | 690 | 670 | 670 | 20,000 |
1991/10/11 | 709 | 709 | 680 | 691 | 53,000 |
1991/10/09 | 702 | 710 | 701 | 709 | 101,000 |
1991/10/08 | 710 | 715 | 710 | 711 | 60,000 |
1991/10/07 | 715 | 720 | 715 | 720 | 34,000 |
1991/10/04 | 750 | 751 | 715 | 715 | 154,000 |
1991/10/03 | 734 | 768 | 734 | 745 | 495,000 |
1991/10/02 | 704 | 734 | 699 | 727 | 215,000 |
1991/10/01 | 686 | 696 | 686 | 694 | 90,000 |
1991/09/30 | 685 | 698 | 685 | 686 | 51,000 |
1991/09/27 | 691 | 698 | 673 | 677 | 342,000 |
1991/09/26 | 681 | 701 | 674 | 700 | 143,000 |
1991/09/25 | 670 | 680 | 670 | 671 | 70,000 |
1991/09/24 | 670 | 670 | 657 | 661 | 40,000 |
1991/09/20 | 735 | 735 | 684 | 685 | 70,000 |
1991/09/19 | 738 | 759 | 730 | 735 | 181,000 |
1991/09/18 | 701 | 739 | 701 | 739 | 85,000 |
1991/09/17 | 689 | 699 | 688 | 699 | 64,000 |
1991/09/13 | 660 | 660 | 650 | 660 | 93,000 |
1991/09/12 | 630 | 650 | 630 | 640 | 52,000 |
1991/09/11 | 620 | 630 | 620 | 620 | 39,000 |
1991/09/10 | 650 | 650 | 632 | 635 | 40,000 |
1991/09/09 | 630 | 655 | 630 | 650 | 48,000 |
1991/09/06 | 613 | 630 | 605 | 625 | 50,000 |
1991/09/05 | 620 | 620 | 603 | 603 | 22,000 |
1991/09/04 | 619 | 619 | 600 | 619 | 19,000 |
1991/09/03 | 618 | 620 | 618 | 620 | 10,000 |
1991/09/02 | 618 | 618 | 600 | 618 | 13,000 |
1991/08/30 | 619 | 619 | 619 | 619 | 24,000 |
1991/08/29 | 561 | 573 | 561 | 573 | 19,000 |
1991/08/28 | 566 | 566 | 560 | 561 | 31,000 |
1991/08/27 | 556 | 566 | 555 | 555 | 9,000 |
1991/08/26 | 581 | 581 | 551 | 551 | 21,000 |
1991/08/23 | 584 | 600 | 575 | 575 | 42,000 |
1991/08/21 | 520 | 560 | 520 | 555 | 33,000 |
1991/08/20 | 529 | 530 | 510 | 515 | 93,000 |
1991/08/19 | 561 | 561 | 530 | 530 | 81,000 |
1991/08/16 | 595 | 595 | 570 | 570 | 25,000 |
1991/08/15 | 613 | 613 | 590 | 590 | 112,000 |
1991/08/14 | 640 | 640 | 610 | 610 | 15,000 |
1991/08/13 | 648 | 648 | 630 | 635 | 9,000 |
1991/08/12 | 649 | 649 | 645 | 645 | 33,000 |
1991/08/09 | 660 | 660 | 645 | 645 | 10,000 |
1991/08/08 | 670 | 670 | 660 | 660 | 3,000 |
1991/08/07 | 651 | 660 | 651 | 660 | 2,000 |
1991/08/06 | 670 | 670 | 650 | 650 | 7,000 |
1991/08/05 | 677 | 677 | 650 | 670 | 4,000 |
1991/08/02 | 667 | 670 | 667 | 670 | 9,000 |
1991/08/01 | 687 | 687 | 670 | 677 | 17,000 |
1991/07/31 | 658 | 688 | 658 | 688 | 19,000 |
1991/07/30 | 650 | 656 | 650 | 655 | 13,000 |
1991/07/29 | 646 | 651 | 645 | 646 | 5,000 |
1991/07/26 | 636 | 645 | 632 | 645 | 34,000 |
1991/07/25 | 645 | 645 | 632 | 632 | 27,000 |
1991/07/24 | 641 | 646 | 636 | 641 | 19,000 |
1991/07/23 | 650 | 650 | 645 | 645 | 11,000 |
1991/07/22 | 656 | 660 | 656 | 660 | 4,000 |
1991/07/19 | 660 | 666 | 653 | 653 | 12,000 |
1991/07/18 | 685 | 685 | 670 | 670 | 14,000 |
1991/07/17 | 692 | 695 | 692 | 694 | 5,000 |
1991/07/16 | 691 | 691 | 691 | 691 | 1,000 |
1991/07/15 | 680 | 701 | 680 | 685 | 31,000 |
1991/07/12 | 690 | 690 | 670 | 670 | 9,000 |
1991/07/11 | 690 | 691 | 690 | 691 | 15,000 |
1991/07/10 | 650 | 670 | 650 | 670 | 49,000 |
1991/07/09 | 610 | 630 | 610 | 615 | 56,000 |
1991/07/08 | 650 | 651 | 650 | 650 | 25,000 |
1991/07/05 | 680 | 680 | 650 | 650 | 43,000 |
1991/07/04 | 670 | 680 | 669 | 680 | 27,000 |
1991/07/03 | 704 | 704 | 700 | 700 | 13,000 |
1991/07/02 | 719 | 720 | 705 | 705 | 15,000 |
1991/07/01 | 720 | 720 | 720 | 720 | 24,000 |
1991/06/28 | 700 | 700 | 680 | 680 | 33,000 |
1991/06/27 | 700 | 700 | 680 | 682 | 28,000 |
1991/06/26 | 710 | 710 | 700 | 700 | 33,000 |
1991/06/25 | 692 | 700 | 680 | 700 | 41,000 |
1991/06/24 | 695 | 695 | 692 | 692 | 28,000 |
1991/06/21 | 732 | 733 | 730 | 732 | 24,000 |
1991/06/20 | 733 | 733 | 732 | 733 | 16,000 |
1991/06/19 | 766 | 766 | 743 | 743 | 44,000 |
1991/06/18 | 766 | 766 | 765 | 765 | 24,000 |
1991/06/17 | 760 | 770 | 759 | 770 | 37,000 |
1991/06/14 | 760 | 760 | 759 | 760 | 55,000 |
1991/06/13 | 739 | 740 | 730 | 740 | 53,000 |
1991/06/12 | 742 | 745 | 730 | 731 | 33,000 |
1991/06/11 | 751 | 755 | 740 | 740 | 29,000 |
1991/06/07 | 751 | 799 | 750 | 799 | 18,000 |
1991/06/06 | 777 | 778 | 750 | 750 | 58,000 |
1991/06/05 | 790 | 790 | 775 | 775 | 27,000 |
1991/06/04 | 810 | 810 | 790 | 790 | 15,000 |
1991/06/03 | 801 | 810 | 801 | 810 | 15,000 |
1991/05/31 | 777 | 800 | 777 | 800 | 22,000 |
1991/05/30 | 768 | 778 | 767 | 778 | 17,000 |
1991/05/29 | 772 | 780 | 760 | 770 | 24,000 |
1991/05/28 | 791 | 795 | 770 | 772 | 25,000 |
1991/05/27 | 808 | 808 | 790 | 790 | 15,000 |
1991/05/24 | 800 | 810 | 791 | 810 | 26,000 |
1991/05/23 | 815 | 815 | 795 | 800 | 19,000 |
1991/05/22 | 797 | 818 | 797 | 818 | 15,000 |
1991/05/21 | 759 | 800 | 759 | 800 | 34,000 |
1991/05/20 | 800 | 800 | 779 | 779 | 42,000 |
1991/05/17 | 830 | 831 | 818 | 818 | 23,000 |
1991/05/16 | 840 | 840 | 830 | 830 | 60,000 |
1991/05/15 | 848 | 858 | 845 | 858 | 11,000 |
1991/05/14 | 845 | 868 | 845 | 868 | 27,000 |
1991/05/13 | 845 | 850 | 845 | 846 | 25,000 |
1991/05/10 | 868 | 870 | 859 | 862 | 58,000 |
1991/05/09 | 885 | 885 | 870 | 870 | 58,000 |
1991/05/08 | 892 | 892 | 880 | 886 | 44,000 |
1991/05/07 | 899 | 900 | 885 | 900 | 19,000 |
1991/05/02 | 900 | 900 | 880 | 881 | 40,000 |
1991/05/01 | 860 | 880 | 860 | 880 | 36,000 |
1991/04/30 | 860 | 860 | 850 | 860 | 14,000 |
1991/04/26 | 845 | 860 | 840 | 860 | 27,000 |
1991/04/25 | 860 | 874 | 840 | 849 | 62,000 |
1991/04/24 | 890 | 890 | 848 | 848 | 95,000 |
1991/04/23 | 890 | 910 | 890 | 891 | 52,000 |
1991/04/22 | 910 | 915 | 901 | 910 | 50,000 |
1991/04/19 | 920 | 920 | 913 | 919 | 37,000 |
1991/04/18 | 923 | 930 | 920 | 930 | 41,000 |
1991/04/17 | 923 | 930 | 910 | 923 | 212,000 |
1991/04/16 | 950 | 950 | 932 | 932 | 98,000 |
1991/04/15 | 956 | 960 | 950 | 950 | 86,000 |
1991/04/12 | 961 | 961 | 953 | 954 | 116,000 |
1991/04/11 | 980 | 980 | 966 | 968 | 61,000 |
1991/04/10 | 961 | 990 | 951 | 990 | 90,000 |
1991/04/09 | 961 | 970 | 960 | 965 | 174,000 |
1991/04/08 | 999 | 1,000 | 960 | 960 | 156,000 |
1991/04/05 | 1,010 | 1,010 | 999 | 999 | 139,000 |
1991/04/04 | 1,020 | 1,030 | 1,000 | 1,000 | 167,000 |
1991/04/03 | 1,030 | 1,040 | 993 | 1,040 | 341,000 |
1991/04/02 | 1,000 | 1,040 | 995 | 1,010 | 251,000 |
1991/04/01 | 1,020 | 1,030 | 990 | 990 | 187,000 |
1991/03/29 | 1,070 | 1,080 | 1,040 | 1,040 | 684,000 |
1991/03/28 | 1,030 | 1,090 | 1,020 | 1,060 | 1,935,000 |
1991/03/27 | 999 | 1,040 | 985 | 1,030 | 1,010,000 |
1991/03/26 | 942 | 1,000 | 940 | 970 | 276,000 |
1991/03/25 | 950 | 958 | 940 | 950 | 143,000 |
1991/03/22 | 975 | 978 | 931 | 960 | 170,000 |
1991/03/20 | 960 | 965 | 937 | 965 | 165,000 |
1991/03/19 | 982 | 1,030 | 965 | 970 | 1,261,000 |
1991/03/18 | 906 | 980 | 905 | 972 | 433,000 |
1991/03/15 | 913 | 917 | 886 | 886 | 135,000 |
1991/03/14 | 924 | 940 | 920 | 923 | 298,000 |
1991/03/13 | 950 | 955 | 935 | 944 | 220,000 |
1991/03/12 | 940 | 978 | 925 | 940 | 501,000 |
1991/03/11 | 900 | 954 | 895 | 930 | 688,000 |
1991/03/08 | 835 | 908 | 835 | 908 | 391,000 |
1991/03/07 | 862 | 865 | 850 | 855 | 138,000 |
1991/03/06 | 850 | 870 | 826 | 865 | 231,000 |
1991/03/05 | 885 | 888 | 850 | 859 | 258,000 |
1991/03/04 | 819 | 896 | 815 | 895 | 640,000 |
1991/03/01 | 751 | 810 | 750 | 801 | 242,000 |
1991/02/28 | 796 | 796 | 770 | 770 | 77,000 |
1991/02/27 | 790 | 790 | 770 | 786 | 32,000 |
1991/02/26 | 770 | 815 | 770 | 800 | 196,000 |
1991/02/25 | 783 | 793 | 770 | 780 | 67,000 |
1991/02/22 | 820 | 825 | 769 | 793 | 208,000 |
1991/02/21 | 777 | 821 | 777 | 815 | 404,000 |
1991/02/20 | 712 | 769 | 710 | 769 | 330,000 |
1991/02/19 | 659 | 709 | 655 | 701 | 192,000 |
1991/02/15 | 616 | 620 | 591 | 600 | 55,000 |
1991/02/14 | 602 | 620 | 602 | 606 | 31,000 |
1991/02/13 | 599 | 605 | 581 | 581 | 90,000 |
1991/02/12 | 582 | 599 | 582 | 599 | 58,000 |
1991/02/08 | 550 | 580 | 550 | 570 | 33,000 |
1991/02/07 | 530 | 545 | 525 | 545 | 26,000 |
1991/02/06 | 520 | 520 | 520 | 520 | 21,000 |
1991/02/05 | 511 | 520 | 510 | 520 | 8,000 |
1991/02/04 | 500 | 500 | 500 | 500 | 5,000 |
1991/02/01 | 500 | 500 | 500 | 500 | 13,000 |
1991/01/31 | 510 | 520 | 498 | 498 | 20,000 |
1991/01/30 | 502 | 510 | 500 | 510 | 23,000 |
1991/01/29 | 501 | 510 | 500 | 500 | 13,000 |
1991/01/28 | 510 | 510 | 500 | 500 | 15,000 |
1991/01/25 | 500 | 509 | 500 | 500 | 24,000 |
1991/01/24 | 495 | 509 | 495 | 500 | 11,000 |
1991/01/23 | 509 | 510 | 500 | 500 | 28,000 |
1991/01/22 | 501 | 501 | 501 | 501 | 4,000 |
1991/01/21 | 510 | 510 | 501 | 501 | 7,000 |
1991/01/18 | 540 | 550 | 540 | 540 | 47,000 |
1991/01/17 | 516 | 526 | 515 | 526 | 21,000 |
1991/01/16 | 556 | 556 | 526 | 526 | 21,000 |
1991/01/14 | 556 | 556 | 555 | 555 | 15,000 |
1991/01/11 | 551 | 555 | 535 | 555 | 34,000 |
1991/01/10 | 546 | 551 | 540 | 551 | 22,000 |
1991/01/09 | 569 | 569 | 545 | 545 | 29,000 |
1991/01/08 | 600 | 600 | 600 | 600 | 19,000 |
1991/01/07 | 603 | 603 | 597 | 602 | 97,000 |
1991/01/04 | 580 | 603 | 580 | 603 | 24,000 |