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 |
---|---|---|---|---|---|
1992/12/30 | 454 | 455 | 454 | 454 | 9,000 |
1992/12/29 | 456 | 457 | 454 | 454 | 57,000 |
1992/12/28 | 460 | 470 | 460 | 461 | 15,000 |
1992/12/25 | 456 | 456 | 455 | 455 | 16,000 |
1992/12/24 | 457 | 458 | 455 | 458 | 40,000 |
1992/12/22 | 460 | 460 | 456 | 457 | 35,000 |
1992/12/21 | 458 | 462 | 458 | 462 | 19,000 |
1992/12/18 | 467 | 470 | 455 | 455 | 54,000 |
1992/12/17 | 470 | 470 | 461 | 470 | 18,000 |
1992/12/16 | 475 | 475 | 470 | 470 | 9,000 |
1992/12/15 | 471 | 489 | 471 | 480 | 29,000 |
1992/12/14 | 470 | 470 | 456 | 456 | 7,000 |
1992/12/11 | 470 | 470 | 470 | 470 | 15,000 |
1992/12/10 | 467 | 490 | 467 | 490 | 23,000 |
1992/12/09 | 455 | 467 | 455 | 467 | 9,000 |
1992/12/08 | 455 | 455 | 455 | 455 | 9,000 |
1992/12/04 | 460 | 460 | 460 | 460 | 29,000 |
1992/12/03 | 461 | 465 | 461 | 461 | 21,000 |
1992/12/02 | 471 | 472 | 465 | 465 | 45,000 |
1992/12/01 | 495 | 495 | 480 | 480 | 44,000 |
1992/11/30 | 472 | 483 | 470 | 483 | 68,000 |
1992/11/27 | 461 | 470 | 460 | 465 | 57,000 |
1992/11/26 | 467 | 467 | 460 | 461 | 32,000 |
1992/11/25 | 472 | 472 | 467 | 467 | 11,000 |
1992/11/24 | 464 | 472 | 464 | 472 | 6,000 |
1992/11/20 | 450 | 461 | 441 | 456 | 73,000 |
1992/11/19 | 452 | 459 | 450 | 450 | 69,000 |
1992/11/18 | 435 | 450 | 425 | 442 | 97,000 |
1992/11/17 | 461 | 461 | 430 | 430 | 55,000 |
1992/11/16 | 470 | 470 | 456 | 456 | 42,000 |
1992/11/13 | 470 | 476 | 470 | 470 | 35,000 |
1992/11/12 | 456 | 470 | 456 | 461 | 37,000 |
1992/11/11 | 480 | 480 | 470 | 470 | 20,000 |
1992/11/10 | 482 | 482 | 480 | 482 | 38,000 |
1992/11/09 | 490 | 490 | 480 | 483 | 27,000 |
1992/11/06 | 515 | 515 | 506 | 506 | 28,000 |
1992/11/05 | 513 | 523 | 507 | 511 | 85,000 |
1992/11/04 | 494 | 510 | 494 | 510 | 39,000 |
1992/11/02 | 514 | 514 | 490 | 490 | 46,000 |
1992/10/30 | 520 | 523 | 515 | 515 | 124,000 |
1992/10/29 | 532 | 537 | 520 | 530 | 257,000 |
1992/10/28 | 517 | 535 | 517 | 532 | 326,000 |
1992/10/27 | 519 | 520 | 513 | 516 | 34,000 |
1992/10/26 | 520 | 525 | 517 | 517 | 130,000 |
1992/10/23 | 498 | 515 | 495 | 515 | 103,000 |
1992/10/22 | 493 | 495 | 487 | 495 | 47,000 |
1992/10/21 | 490 | 494 | 489 | 494 | 11,000 |
1992/10/20 | 480 | 489 | 480 | 489 | 14,000 |
1992/10/19 | 490 | 495 | 480 | 480 | 25,000 |
1992/10/16 | 493 | 495 | 489 | 495 | 15,000 |
1992/10/15 | 494 | 494 | 489 | 489 | 26,000 |
1992/10/14 | 496 | 496 | 489 | 489 | 44,000 |
1992/10/13 | 491 | 495 | 490 | 491 | 11,000 |
1992/10/12 | 500 | 500 | 490 | 490 | 42,000 |
1992/10/09 | 520 | 520 | 498 | 500 | 74,000 |
1992/10/08 | 490 | 520 | 490 | 515 | 118,000 |
1992/10/07 | 479 | 490 | 478 | 490 | 22,000 |
1992/10/06 | 461 | 471 | 461 | 470 | 14,000 |
1992/10/05 | 461 | 466 | 461 | 461 | 29,000 |
1992/10/02 | 451 | 460 | 451 | 451 | 12,000 |
1992/10/01 | 452 | 452 | 450 | 450 | 19,000 |
1992/09/30 | 460 | 460 | 450 | 450 | 24,000 |
1992/09/29 | 465 | 465 | 460 | 460 | 18,000 |
1992/09/28 | 480 | 480 | 470 | 470 | 5,000 |
1992/09/25 | 467 | 470 | 467 | 470 | 23,000 |
1992/09/24 | 481 | 481 | 480 | 480 | 29,000 |
1992/09/22 | 461 | 465 | 460 | 463 | 12,000 |
1992/09/21 | 460 | 465 | 460 | 465 | 17,000 |
1992/09/18 | 458 | 460 | 451 | 460 | 38,000 |
1992/09/17 | 465 | 465 | 458 | 458 | 37,000 |
1992/09/16 | 481 | 481 | 470 | 470 | 34,000 |
1992/09/14 | 490 | 490 | 480 | 480 | 10,000 |
1992/09/11 | 490 | 499 | 480 | 490 | 34,000 |
1992/09/10 | 490 | 500 | 490 | 490 | 43,000 |
1992/09/09 | 480 | 500 | 480 | 490 | 23,000 |
1992/09/08 | 500 | 500 | 480 | 480 | 17,000 |
1992/09/07 | 500 | 501 | 495 | 500 | 32,000 |
1992/09/04 | 506 | 506 | 501 | 503 | 70,000 |
1992/09/03 | 480 | 480 | 466 | 468 | 76,000 |
1992/09/02 | 499 | 500 | 480 | 480 | 47,000 |
1992/09/01 | 550 | 550 | 503 | 509 | 158,000 |
1992/08/31 | 530 | 539 | 520 | 530 | 311,000 |
1992/08/28 | 444 | 470 | 440 | 470 | 99,000 |
1992/08/27 | 401 | 420 | 401 | 420 | 16,000 |
1992/08/26 | 384 | 401 | 384 | 401 | 43,000 |
1992/08/25 | 411 | 411 | 383 | 383 | 62,000 |
1992/08/21 | 365 | 381 | 365 | 381 | 89,000 |
1992/08/20 | 360 | 380 | 355 | 356 | 55,000 |
1992/08/19 | 351 | 356 | 351 | 356 | 31,000 |
1992/08/18 | 376 | 376 | 350 | 350 | 14,000 |
1992/08/17 | 375 | 375 | 375 | 375 | 7,000 |
1992/08/14 | 349 | 360 | 349 | 355 | 16,000 |
1992/08/13 | 349 | 349 | 340 | 348 | 23,000 |
1992/08/12 | 370 | 370 | 350 | 350 | 11,000 |
1992/08/11 | 381 | 381 | 370 | 370 | 22,000 |
1992/08/10 | 390 | 390 | 381 | 382 | 14,000 |
1992/08/07 | 401 | 405 | 395 | 401 | 38,000 |
1992/08/06 | 410 | 410 | 407 | 410 | 17,000 |
1992/08/05 | 406 | 409 | 405 | 406 | 28,000 |
1992/08/04 | 406 | 414 | 401 | 414 | 13,000 |
1992/08/03 | 420 | 420 | 420 | 420 | 13,000 |
1992/07/31 | 435 | 444 | 435 | 444 | 13,000 |
1992/07/30 | 430 | 430 | 427 | 430 | 24,000 |
1992/07/28 | 440 | 458 | 440 | 458 | 58,000 |
1992/07/27 | 440 | 440 | 430 | 430 | 30,000 |
1992/07/24 | 430 | 430 | 421 | 425 | 35,000 |
1992/07/23 | 430 | 430 | 418 | 425 | 45,000 |
1992/07/22 | 441 | 441 | 431 | 436 | 36,000 |
1992/07/21 | 432 | 432 | 432 | 432 | 20,000 |
1992/07/17 | 471 | 479 | 469 | 479 | 15,000 |
1992/07/16 | 470 | 475 | 470 | 470 | 8,000 |
1992/07/15 | 460 | 465 | 455 | 465 | 40,000 |
1992/07/14 | 466 | 474 | 465 | 465 | 19,000 |
1992/07/13 | 465 | 474 | 465 | 466 | 18,000 |
1992/07/10 | 465 | 470 | 460 | 470 | 31,000 |
1992/07/09 | 455 | 460 | 451 | 460 | 6,000 |
1992/07/08 | 460 | 460 | 460 | 460 | 5,000 |
1992/07/07 | 486 | 490 | 480 | 480 | 36,000 |
1992/07/06 | 481 | 488 | 480 | 480 | 13,000 |
1992/07/03 | 464 | 480 | 464 | 476 | 29,000 |
1992/07/02 | 440 | 458 | 440 | 458 | 26,000 |
1992/07/01 | 430 | 435 | 430 | 435 | 14,000 |
1992/06/30 | 440 | 441 | 435 | 435 | 68,000 |
1992/06/29 | 440 | 440 | 440 | 440 | 2,000 |
1992/06/26 | 445 | 449 | 443 | 449 | 65,000 |
1992/06/25 | 445 | 445 | 430 | 435 | 35,000 |
1992/06/24 | 458 | 458 | 444 | 444 | 39,000 |
1992/06/23 | 450 | 453 | 450 | 453 | 20,000 |
1992/06/22 | 451 | 456 | 450 | 450 | 30,000 |
1992/06/19 | 450 | 451 | 442 | 450 | 85,000 |
1992/06/18 | 459 | 460 | 455 | 455 | 25,000 |
1992/06/17 | 481 | 481 | 476 | 476 | 38,000 |
1992/06/16 | 495 | 499 | 495 | 495 | 53,000 |
1992/06/15 | 502 | 502 | 495 | 495 | 36,000 |
1992/06/12 | 535 | 535 | 511 | 512 | 41,000 |
1992/06/11 | 521 | 530 | 521 | 530 | 3,000 |
1992/06/10 | 531 | 532 | 518 | 519 | 40,000 |
1992/06/09 | 518 | 535 | 518 | 535 | 26,000 |
1992/06/08 | 530 | 530 | 515 | 515 | 17,000 |
1992/06/05 | 523 | 535 | 522 | 535 | 167,000 |
1992/06/04 | 531 | 534 | 522 | 522 | 64,000 |
1992/06/03 | 548 | 549 | 531 | 535 | 155,000 |
1992/06/02 | 515 | 550 | 505 | 550 | 223,000 |
1992/06/01 | 515 | 515 | 501 | 501 | 32,000 |
1992/05/29 | 529 | 529 | 510 | 510 | 76,000 |
1992/05/28 | 520 | 520 | 505 | 505 | 24,000 |
1992/05/27 | 522 | 522 | 490 | 505 | 56,000 |
1992/05/26 | 525 | 535 | 512 | 512 | 21,000 |
1992/05/25 | 531 | 532 | 526 | 530 | 35,000 |
1992/05/22 | 530 | 540 | 530 | 531 | 40,000 |
1992/05/21 | 570 | 575 | 550 | 550 | 191,000 |
1992/05/20 | 569 | 579 | 530 | 560 | 613,000 |
1992/05/19 | 479 | 559 | 479 | 559 | 882,000 |
1992/05/18 | 479 | 479 | 469 | 479 | 22,000 |
1992/05/15 | 498 | 498 | 480 | 480 | 38,000 |
1992/05/14 | 495 | 500 | 495 | 499 | 57,000 |
1992/05/13 | 501 | 505 | 490 | 490 | 67,000 |
1992/05/12 | 495 | 500 | 495 | 500 | 145,000 |
1992/05/11 | 495 | 495 | 481 | 485 | 63,000 |
1992/05/08 | 500 | 500 | 480 | 485 | 64,000 |
1992/05/07 | 505 | 510 | 500 | 505 | 40,000 |
1992/05/06 | 490 | 500 | 490 | 500 | 27,000 |
1992/05/01 | 470 | 488 | 470 | 486 | 35,000 |
1992/04/30 | 465 | 465 | 465 | 465 | 27,000 |
1992/04/28 | 450 | 461 | 450 | 461 | 33,000 |
1992/04/27 | 440 | 449 | 440 | 440 | 44,000 |
1992/04/24 | 425 | 435 | 420 | 435 | 30,000 |
1992/04/23 | 415 | 415 | 415 | 415 | 18,000 |
1992/04/22 | 435 | 435 | 420 | 420 | 8,000 |
1992/04/21 | 439 | 440 | 435 | 440 | 29,000 |
1992/04/20 | 450 | 450 | 440 | 440 | 14,000 |
1992/04/17 | 458 | 458 | 451 | 452 | 20,000 |
1992/04/16 | 455 | 458 | 450 | 458 | 26,000 |
1992/04/15 | 432 | 450 | 432 | 450 | 14,000 |
1992/04/14 | 423 | 430 | 420 | 430 | 10,000 |
1992/04/13 | 421 | 430 | 421 | 430 | 20,000 |
1992/04/10 | 395 | 416 | 395 | 415 | 24,000 |
1992/04/09 | 385 | 399 | 385 | 395 | 94,000 |
1992/04/08 | 430 | 430 | 390 | 390 | 93,000 |
1992/04/07 | 455 | 455 | 430 | 430 | 36,000 |
1992/04/06 | 440 | 450 | 440 | 450 | 36,000 |
1992/04/03 | 449 | 450 | 430 | 435 | 140,000 |
1992/04/02 | 480 | 482 | 454 | 454 | 63,000 |
1992/04/01 | 511 | 511 | 481 | 481 | 87,000 |
1992/03/31 | 506 | 521 | 506 | 511 | 31,000 |
1992/03/30 | 505 | 505 | 503 | 505 | 47,000 |
1992/03/27 | 512 | 512 | 505 | 505 | 107,000 |
1992/03/26 | 530 | 531 | 511 | 511 | 34,000 |
1992/03/25 | 555 | 555 | 535 | 550 | 31,000 |
1992/03/24 | 568 | 568 | 555 | 555 | 31,000 |
1992/03/23 | 568 | 568 | 568 | 568 | 40,000 |
1992/03/19 | 528 | 535 | 525 | 528 | 128,000 |
1992/03/18 | 528 | 537 | 528 | 528 | 56,000 |
1992/03/17 | 536 | 540 | 530 | 538 | 66,000 |
1992/03/16 | 550 | 550 | 550 | 550 | 63,000 |
1992/03/13 | 540 | 545 | 540 | 545 | 66,000 |
1992/03/12 | 529 | 531 | 520 | 530 | 31,000 |
1992/03/11 | 521 | 530 | 521 | 530 | 21,000 |
1992/03/10 | 525 | 525 | 516 | 520 | 30,000 |
1992/03/09 | 560 | 560 | 525 | 525 | 10,000 |
1992/03/06 | 551 | 580 | 551 | 570 | 26,000 |
1992/03/05 | 550 | 570 | 550 | 570 | 28,000 |
1992/03/04 | 572 | 572 | 570 | 570 | 36,000 |
1992/03/03 | 574 | 574 | 573 | 573 | 30,000 |
1992/03/02 | 580 | 580 | 570 | 570 | 39,000 |
1992/02/28 | 585 | 585 | 560 | 570 | 24,000 |
1992/02/27 | 590 | 590 | 575 | 575 | 14,000 |
1992/02/26 | 547 | 575 | 547 | 575 | 16,000 |
1992/02/25 | 549 | 550 | 537 | 537 | 11,000 |
1992/02/24 | 548 | 550 | 548 | 550 | 13,000 |
1992/02/21 | 528 | 548 | 527 | 548 | 16,000 |
1992/02/20 | 524 | 525 | 524 | 525 | 4,000 |
1992/02/19 | 523 | 523 | 523 | 523 | 3,000 |
1992/02/18 | 542 | 542 | 530 | 530 | 6,000 |
1992/02/17 | 525 | 525 | 511 | 522 | 14,000 |
1992/02/14 | 548 | 548 | 530 | 532 | 23,000 |
1992/02/13 | 545 | 550 | 545 | 550 | 4,000 |
1992/02/12 | 553 | 560 | 541 | 541 | 12,000 |
1992/02/10 | 570 | 570 | 570 | 570 | 3,000 |
1992/02/07 | 595 | 595 | 588 | 588 | 4,000 |
1992/02/06 | 588 | 590 | 572 | 590 | 13,000 |
1992/02/05 | 574 | 590 | 571 | 582 | 14,000 |
1992/02/04 | 576 | 600 | 576 | 584 | 22,000 |
1992/02/03 | 570 | 605 | 570 | 605 | 35,000 |
1992/01/31 | 540 | 560 | 535 | 555 | 51,000 |
1992/01/30 | 520 | 540 | 518 | 540 | 28,000 |
1992/01/29 | 522 | 522 | 520 | 520 | 9,000 |
1992/01/28 | 523 | 523 | 515 | 520 | 14,000 |
1992/01/27 | 530 | 530 | 513 | 513 | 16,000 |
1992/01/24 | 540 | 540 | 530 | 531 | 29,000 |
1992/01/23 | 541 | 545 | 530 | 530 | 22,000 |
1992/01/22 | 502 | 502 | 500 | 502 | 19,000 |
1992/01/21 | 506 | 510 | 501 | 502 | 40,000 |
1992/01/20 | 530 | 530 | 505 | 505 | 19,000 |
1992/01/17 | 531 | 532 | 510 | 520 | 36,000 |
1992/01/16 | 530 | 547 | 521 | 521 | 21,000 |
1992/01/14 | 533 | 533 | 525 | 525 | 37,000 |
1992/01/13 | 551 | 551 | 543 | 543 | 29,000 |
1992/01/10 | 552 | 552 | 550 | 550 | 19,000 |
1992/01/09 | 550 | 560 | 550 | 552 | 28,000 |
1992/01/08 | 569 | 570 | 546 | 547 | 27,000 |
1992/01/07 | 584 | 584 | 570 | 570 | 14,000 |
1992/01/06 | 561 | 591 | 561 | 580 | 20,000 |