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 |
---|---|---|---|---|---|
1993/12/30 | 470 | 485 | 470 | 485 | 9,000 |
1993/12/29 | 470 | 482 | 470 | 477 | 30,000 |
1993/12/28 | 480 | 480 | 474 | 480 | 24,000 |
1993/12/27 | 457 | 461 | 457 | 460 | 74,000 |
1993/12/24 | 455 | 460 | 451 | 460 | 78,000 |
1993/12/22 | 450 | 460 | 447 | 460 | 115,000 |
1993/12/21 | 469 | 469 | 453 | 455 | 12,000 |
1993/12/20 | 469 | 469 | 469 | 469 | 4,000 |
1993/12/17 | 481 | 493 | 475 | 493 | 68,000 |
1993/12/16 | 466 | 480 | 455 | 480 | 67,000 |
1993/12/15 | 448 | 451 | 448 | 451 | 8,000 |
1993/12/14 | 466 | 466 | 446 | 446 | 43,000 |
1993/12/13 | 450 | 469 | 450 | 469 | 16,000 |
1993/12/10 | 450 | 459 | 441 | 459 | 101,000 |
1993/12/09 | 432 | 445 | 432 | 435 | 33,000 |
1993/12/08 | 444 | 444 | 430 | 432 | 28,000 |
1993/12/07 | 435 | 445 | 430 | 439 | 56,000 |
1993/12/06 | 440 | 445 | 435 | 445 | 56,000 |
1993/12/03 | 480 | 480 | 478 | 478 | 27,000 |
1993/12/02 | 470 | 490 | 470 | 490 | 76,000 |
1993/12/01 | 446 | 468 | 446 | 465 | 41,000 |
1993/11/30 | 435 | 450 | 435 | 441 | 41,000 |
1993/11/29 | 435 | 436 | 435 | 435 | 48,000 |
1993/11/26 | 465 | 470 | 451 | 470 | 201,000 |
1993/11/25 | 460 | 465 | 455 | 464 | 102,000 |
1993/11/24 | 465 | 470 | 460 | 460 | 60,000 |
1993/11/22 | 480 | 480 | 465 | 466 | 25,000 |
1993/11/19 | 485 | 485 | 480 | 482 | 45,000 |
1993/11/18 | 490 | 500 | 490 | 500 | 161,000 |
1993/11/17 | 495 | 496 | 485 | 485 | 19,000 |
1993/11/16 | 486 | 500 | 485 | 500 | 26,000 |
1993/11/15 | 497 | 500 | 480 | 480 | 14,000 |
1993/11/12 | 473 | 500 | 473 | 500 | 54,000 |
1993/11/11 | 465 | 470 | 462 | 470 | 55,000 |
1993/11/10 | 460 | 473 | 457 | 470 | 128,000 |
1993/11/09 | 508 | 510 | 468 | 470 | 57,000 |
1993/11/08 | 508 | 508 | 500 | 500 | 36,000 |
1993/11/05 | 508 | 508 | 508 | 508 | 30,000 |
1993/11/04 | 546 | 560 | 544 | 550 | 62,000 |
1993/11/02 | 541 | 542 | 540 | 540 | 22,000 |
1993/11/01 | 581 | 581 | 581 | 581 | 2,000 |
1993/10/29 | 556 | 585 | 551 | 585 | 17,000 |
1993/10/28 | 585 | 585 | 555 | 555 | 40,000 |
1993/10/27 | 560 | 570 | 555 | 570 | 37,000 |
1993/10/26 | 561 | 570 | 561 | 561 | 35,000 |
1993/10/25 | 600 | 600 | 588 | 588 | 23,000 |
1993/10/22 | 586 | 600 | 585 | 600 | 26,000 |
1993/10/21 | 581 | 585 | 581 | 585 | 14,000 |
1993/10/20 | 598 | 610 | 598 | 600 | 17,000 |
1993/10/19 | 595 | 615 | 595 | 608 | 98,000 |
1993/10/18 | 610 | 610 | 605 | 610 | 19,000 |
1993/10/15 | 600 | 610 | 599 | 610 | 67,000 |
1993/10/14 | 595 | 609 | 595 | 600 | 58,000 |
1993/10/13 | 595 | 610 | 595 | 595 | 36,000 |
1993/10/12 | 591 | 605 | 591 | 605 | 34,000 |
1993/10/08 | 608 | 608 | 596 | 596 | 8,000 |
1993/10/07 | 590 | 611 | 590 | 610 | 67,000 |
1993/10/06 | 585 | 590 | 585 | 590 | 63,000 |
1993/10/05 | 580 | 585 | 580 | 585 | 28,000 |
1993/10/04 | 571 | 580 | 571 | 580 | 29,000 |
1993/10/01 | 570 | 580 | 560 | 580 | 64,000 |
1993/09/30 | 580 | 582 | 570 | 580 | 31,000 |
1993/09/29 | 592 | 592 | 581 | 582 | 45,000 |
1993/09/28 | 600 | 600 | 582 | 582 | 32,000 |
1993/09/27 | 605 | 605 | 582 | 585 | 14,000 |
1993/09/24 | 613 | 613 | 605 | 610 | 178,000 |
1993/09/22 | 610 | 613 | 600 | 601 | 54,000 |
1993/09/21 | 612 | 612 | 600 | 600 | 52,000 |
1993/09/20 | 611 | 611 | 605 | 605 | 15,000 |
1993/09/17 | 610 | 620 | 610 | 620 | 32,000 |
1993/09/16 | 618 | 625 | 611 | 611 | 20,000 |
1993/09/14 | 619 | 619 | 610 | 610 | 15,000 |
1993/09/13 | 624 | 624 | 609 | 620 | 8,000 |
1993/09/10 | 610 | 620 | 610 | 620 | 22,000 |
1993/09/09 | 619 | 620 | 615 | 615 | 21,000 |
1993/09/08 | 620 | 620 | 609 | 610 | 14,000 |
1993/09/07 | 627 | 627 | 620 | 621 | 33,000 |
1993/09/06 | 634 | 634 | 620 | 621 | 19,000 |
1993/09/03 | 638 | 638 | 626 | 635 | 50,000 |
1993/09/02 | 644 | 644 | 626 | 638 | 107,000 |
1993/09/01 | 635 | 639 | 633 | 638 | 29,000 |
1993/08/31 | 619 | 627 | 619 | 625 | 38,000 |
1993/08/30 | 636 | 636 | 621 | 631 | 24,000 |
1993/08/27 | 628 | 639 | 628 | 637 | 35,000 |
1993/08/26 | 612 | 618 | 612 | 618 | 16,000 |
1993/08/25 | 618 | 620 | 612 | 612 | 12,000 |
1993/08/24 | 618 | 620 | 617 | 617 | 20,000 |
1993/08/23 | 618 | 618 | 618 | 618 | 5,000 |
1993/08/20 | 634 | 634 | 620 | 633 | 12,000 |
1993/08/19 | 626 | 628 | 615 | 615 | 24,000 |
1993/08/18 | 618 | 635 | 610 | 625 | 111,000 |
1993/08/17 | 650 | 654 | 625 | 625 | 75,000 |
1993/08/13 | 654 | 654 | 641 | 654 | 21,000 |
1993/08/12 | 658 | 659 | 643 | 655 | 122,000 |
1993/08/11 | 660 | 660 | 636 | 655 | 68,000 |
1993/08/10 | 657 | 664 | 647 | 657 | 141,000 |
1993/08/09 | 629 | 660 | 624 | 657 | 529,000 |
1993/08/06 | 620 | 620 | 600 | 619 | 35,000 |
1993/08/05 | 620 | 620 | 601 | 620 | 50,000 |
1993/08/04 | 601 | 614 | 601 | 614 | 33,000 |
1993/08/03 | 609 | 615 | 609 | 609 | 19,000 |
1993/08/02 | 611 | 615 | 609 | 615 | 13,000 |
1993/07/30 | 600 | 614 | 600 | 614 | 46,000 |
1993/07/29 | 595 | 614 | 589 | 614 | 50,000 |
1993/07/28 | 600 | 600 | 585 | 595 | 30,000 |
1993/07/27 | 581 | 594 | 581 | 594 | 23,000 |
1993/07/26 | 597 | 597 | 580 | 581 | 42,000 |
1993/07/23 | 601 | 609 | 599 | 599 | 27,000 |
1993/07/22 | 607 | 607 | 598 | 607 | 49,000 |
1993/07/21 | 605 | 609 | 600 | 608 | 44,000 |
1993/07/20 | 613 | 619 | 608 | 608 | 41,000 |
1993/07/19 | 626 | 626 | 612 | 612 | 16,000 |
1993/07/16 | 637 | 637 | 617 | 636 | 36,000 |
1993/07/15 | 637 | 637 | 622 | 623 | 48,000 |
1993/07/14 | 621 | 624 | 615 | 617 | 96,000 |
1993/07/13 | 622 | 622 | 617 | 622 | 15,000 |
1993/07/12 | 628 | 628 | 622 | 622 | 6,000 |
1993/07/09 | 619 | 638 | 619 | 638 | 22,000 |
1993/07/08 | 619 | 620 | 608 | 620 | 18,000 |
1993/07/07 | 620 | 620 | 611 | 620 | 23,000 |
1993/07/06 | 620 | 620 | 615 | 620 | 24,000 |
1993/07/05 | 630 | 630 | 630 | 630 | 3,000 |
1993/07/02 | 626 | 630 | 616 | 630 | 108,000 |
1993/07/01 | 626 | 636 | 620 | 635 | 50,000 |
1993/06/30 | 630 | 640 | 625 | 636 | 66,000 |
1993/06/29 | 641 | 647 | 640 | 647 | 58,000 |
1993/06/28 | 645 | 650 | 641 | 648 | 81,000 |
1993/06/25 | 630 | 635 | 616 | 635 | 54,000 |
1993/06/24 | 619 | 640 | 619 | 640 | 75,000 |
1993/06/23 | 641 | 641 | 629 | 629 | 69,000 |
1993/06/22 | 609 | 638 | 602 | 638 | 59,000 |
1993/06/21 | 648 | 650 | 610 | 610 | 75,000 |
1993/06/18 | 640 | 668 | 640 | 668 | 54,000 |
1993/06/17 | 665 | 665 | 635 | 660 | 161,000 |
1993/06/16 | 651 | 670 | 620 | 670 | 148,000 |
1993/06/15 | 675 | 677 | 661 | 670 | 176,000 |
1993/06/14 | 690 | 696 | 685 | 685 | 87,000 |
1993/06/11 | 680 | 699 | 680 | 699 | 143,000 |
1993/06/10 | 690 | 690 | 675 | 684 | 79,000 |
1993/06/08 | 701 | 701 | 691 | 696 | 104,000 |
1993/06/07 | 706 | 710 | 695 | 704 | 178,000 |
1993/06/04 | 712 | 712 | 701 | 708 | 313,000 |
1993/06/03 | 676 | 714 | 671 | 713 | 636,000 |
1993/06/02 | 669 | 677 | 660 | 677 | 187,000 |
1993/06/01 | 669 | 669 | 660 | 668 | 183,000 |
1993/05/31 | 665 | 670 | 657 | 664 | 176,000 |
1993/05/28 | 655 | 684 | 650 | 673 | 628,000 |
1993/05/27 | 626 | 663 | 626 | 647 | 699,000 |
1993/05/26 | 635 | 635 | 625 | 626 | 77,000 |
1993/05/25 | 630 | 639 | 627 | 635 | 138,000 |
1993/05/24 | 606 | 645 | 605 | 639 | 386,000 |
1993/05/21 | 600 | 610 | 591 | 610 | 69,000 |
1993/05/20 | 603 | 610 | 602 | 605 | 22,000 |
1993/05/19 | 599 | 620 | 599 | 610 | 57,000 |
1993/05/18 | 601 | 621 | 601 | 605 | 21,000 |
1993/05/17 | 615 | 617 | 610 | 611 | 54,000 |
1993/05/14 | 625 | 635 | 613 | 630 | 95,000 |
1993/05/13 | 620 | 635 | 613 | 635 | 164,000 |
1993/05/12 | 635 | 638 | 616 | 620 | 281,000 |
1993/05/11 | 598 | 639 | 598 | 635 | 1,345,000 |
1993/05/10 | 585 | 588 | 577 | 588 | 111,000 |
1993/05/07 | 578 | 590 | 576 | 585 | 73,000 |
1993/05/06 | 593 | 593 | 578 | 578 | 99,000 |
1993/04/30 | 573 | 583 | 571 | 583 | 67,000 |
1993/04/28 | 582 | 584 | 570 | 583 | 85,000 |
1993/04/27 | 569 | 579 | 560 | 579 | 83,000 |
1993/04/26 | 563 | 570 | 548 | 570 | 10,000 |
1993/04/23 | 560 | 563 | 555 | 563 | 23,000 |
1993/04/22 | 560 | 573 | 556 | 563 | 63,000 |
1993/04/21 | 575 | 575 | 555 | 564 | 185,000 |
1993/04/20 | 585 | 585 | 565 | 565 | 116,000 |
1993/04/19 | 580 | 590 | 571 | 585 | 102,000 |
1993/04/16 | 605 | 605 | 586 | 601 | 241,000 |
1993/04/15 | 584 | 610 | 575 | 605 | 447,000 |
1993/04/14 | 555 | 584 | 555 | 584 | 241,000 |
1993/04/13 | 549 | 559 | 540 | 559 | 72,000 |
1993/04/12 | 559 | 559 | 540 | 540 | 19,000 |
1993/04/09 | 559 | 559 | 540 | 550 | 120,000 |
1993/04/08 | 545 | 550 | 530 | 545 | 75,000 |
1993/04/07 | 549 | 555 | 545 | 554 | 162,000 |
1993/04/06 | 539 | 540 | 530 | 535 | 112,000 |
1993/04/05 | 539 | 540 | 530 | 540 | 143,000 |
1993/04/02 | 525 | 558 | 515 | 558 | 288,000 |
1993/04/01 | 520 | 520 | 505 | 515 | 48,000 |
1993/03/31 | 524 | 530 | 520 | 520 | 102,000 |
1993/03/30 | 524 | 526 | 520 | 525 | 70,000 |
1993/03/29 | 531 | 534 | 520 | 525 | 78,000 |
1993/03/26 | 506 | 534 | 505 | 534 | 141,000 |
1993/03/25 | 520 | 520 | 510 | 515 | 28,000 |
1993/03/24 | 510 | 520 | 510 | 519 | 47,000 |
1993/03/23 | 507 | 524 | 505 | 522 | 131,000 |
1993/03/22 | 505 | 514 | 500 | 510 | 50,000 |
1993/03/19 | 498 | 518 | 493 | 518 | 155,000 |
1993/03/18 | 466 | 501 | 465 | 499 | 168,000 |
1993/03/17 | 456 | 460 | 455 | 460 | 23,000 |
1993/03/16 | 472 | 472 | 450 | 450 | 40,000 |
1993/03/15 | 475 | 475 | 465 | 470 | 44,000 |
1993/03/12 | 465 | 470 | 465 | 470 | 58,000 |
1993/03/11 | 460 | 461 | 460 | 460 | 23,000 |
1993/03/10 | 465 | 465 | 450 | 460 | 27,000 |
1993/03/09 | 470 | 475 | 460 | 460 | 34,000 |
1993/03/08 | 435 | 469 | 435 | 469 | 23,000 |
1993/03/05 | 440 | 440 | 435 | 440 | 22,000 |
1993/03/04 | 441 | 441 | 435 | 440 | 17,000 |
1993/03/03 | 440 | 442 | 435 | 438 | 14,000 |
1993/03/02 | 442 | 442 | 431 | 442 | 17,000 |
1993/03/01 | 442 | 443 | 442 | 442 | 8,000 |
1993/02/26 | 440 | 445 | 435 | 445 | 33,000 |
1993/02/25 | 431 | 433 | 430 | 430 | 15,000 |
1993/02/24 | 435 | 435 | 431 | 433 | 56,000 |
1993/02/23 | 446 | 446 | 435 | 435 | 23,000 |
1993/02/22 | 445 | 445 | 445 | 445 | 11,000 |
1993/02/19 | 445 | 445 | 445 | 445 | 2,000 |
1993/02/18 | 446 | 446 | 440 | 445 | 13,000 |
1993/02/17 | 445 | 445 | 440 | 445 | 13,000 |
1993/02/16 | 460 | 460 | 455 | 455 | 27,000 |
1993/02/15 | 460 | 460 | 460 | 460 | 2,000 |
1993/02/12 | 460 | 465 | 460 | 465 | 7,000 |
1993/02/10 | 460 | 463 | 460 | 463 | 12,000 |
1993/02/09 | 470 | 470 | 460 | 465 | 18,000 |
1993/02/08 | 455 | 455 | 455 | 455 | 16,000 |
1993/02/05 | 460 | 465 | 460 | 465 | 25,000 |
1993/02/04 | 460 | 460 | 455 | 460 | 9,000 |
1993/02/03 | 450 | 465 | 450 | 460 | 14,000 |
1993/02/02 | 450 | 450 | 450 | 450 | 10,000 |
1993/02/01 | 445 | 445 | 435 | 435 | 18,000 |
1993/01/29 | 451 | 460 | 445 | 450 | 13,000 |
1993/01/28 | 445 | 461 | 445 | 461 | 18,000 |
1993/01/27 | 435 | 435 | 430 | 435 | 16,000 |
1993/01/26 | 445 | 445 | 435 | 437 | 17,000 |
1993/01/25 | 445 | 445 | 445 | 445 | 7,000 |
1993/01/22 | 458 | 458 | 450 | 450 | 14,000 |
1993/01/21 | 452 | 460 | 450 | 460 | 12,000 |
1993/01/20 | 455 | 455 | 455 | 455 | 7,000 |
1993/01/19 | 452 | 455 | 452 | 455 | 4,000 |
1993/01/18 | 452 | 452 | 452 | 452 | 8,000 |
1993/01/14 | 452 | 457 | 452 | 452 | 12,000 |
1993/01/13 | 475 | 475 | 465 | 465 | 16,000 |
1993/01/12 | 466 | 475 | 460 | 475 | 41,000 |
1993/01/11 | 465 | 465 | 458 | 465 | 34,000 |
1993/01/08 | 465 | 465 | 459 | 465 | 14,000 |
1993/01/07 | 452 | 467 | 452 | 465 | 17,000 |
1993/01/06 | 451 | 451 | 450 | 450 | 9,000 |
1993/01/05 | 455 | 455 | 451 | 451 | 25,000 |
1993/01/04 | 454 | 455 | 453 | 455 | 20,000 |