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 |
---|---|---|---|---|---|
1997/12/30 | 429 | 430 | 426 | 430 | 5,000 |
1997/12/29 | 425 | 425 | 420 | 425 | 23,000 |
1997/12/26 | 435 | 435 | 420 | 425 | 11,000 |
1997/12/25 | 420 | 455 | 420 | 445 | 43,000 |
1997/12/24 | 416 | 427 | 407 | 420 | 23,000 |
1997/12/22 | 431 | 437 | 421 | 421 | 43,000 |
1997/12/19 | 449 | 449 | 435 | 437 | 28,000 |
1997/12/18 | 451 | 465 | 451 | 451 | 65,000 |
1997/12/17 | 451 | 480 | 450 | 480 | 28,000 |
1997/12/16 | 451 | 460 | 451 | 456 | 24,000 |
1997/12/15 | 462 | 470 | 456 | 456 | 35,000 |
1997/12/12 | 492 | 492 | 470 | 470 | 80,000 |
1997/12/11 | 480 | 487 | 472 | 487 | 4,000 |
1997/12/10 | 480 | 480 | 475 | 480 | 15,000 |
1997/12/09 | 482 | 494 | 480 | 480 | 38,000 |
1997/12/08 | 477 | 492 | 477 | 477 | 22,000 |
1997/12/05 | 485 | 485 | 475 | 475 | 30,000 |
1997/12/04 | 491 | 491 | 485 | 485 | 16,000 |
1997/12/03 | 505 | 506 | 500 | 500 | 14,000 |
1997/12/02 | 525 | 525 | 510 | 510 | 20,000 |
1997/12/01 | 510 | 515 | 507 | 510 | 15,000 |
1997/11/28 | 501 | 501 | 485 | 498 | 47,000 |
1997/11/27 | 490 | 490 | 480 | 483 | 43,000 |
1997/11/26 | 481 | 495 | 481 | 490 | 20,000 |
1997/11/25 | 482 | 483 | 480 | 480 | 19,000 |
1997/11/21 | 490 | 519 | 490 | 519 | 39,000 |
1997/11/20 | 475 | 500 | 475 | 485 | 25,000 |
1997/11/19 | 505 | 505 | 470 | 474 | 51,000 |
1997/11/18 | 523 | 525 | 517 | 520 | 35,000 |
1997/11/17 | 485 | 522 | 485 | 521 | 31,000 |
1997/11/14 | 510 | 510 | 480 | 480 | 16,000 |
1997/11/13 | 519 | 520 | 500 | 510 | 69,000 |
1997/11/12 | 512 | 520 | 512 | 520 | 36,000 |
1997/11/11 | 492 | 501 | 492 | 501 | 17,000 |
1997/11/10 | 505 | 505 | 486 | 491 | 22,000 |
1997/11/07 | 516 | 516 | 498 | 505 | 33,000 |
1997/11/06 | 520 | 521 | 516 | 520 | 34,000 |
1997/11/05 | 520 | 520 | 511 | 520 | 16,000 |
1997/11/04 | 518 | 520 | 515 | 520 | 8,000 |
1997/10/31 | 512 | 519 | 510 | 518 | 22,000 |
1997/10/30 | 538 | 538 | 516 | 517 | 8,000 |
1997/10/29 | 550 | 550 | 535 | 538 | 48,000 |
1997/10/28 | 530 | 530 | 511 | 511 | 46,000 |
1997/10/27 | 549 | 556 | 549 | 556 | 35,000 |
1997/10/24 | 528 | 549 | 527 | 549 | 64,000 |
1997/10/23 | 555 | 555 | 548 | 555 | 15,000 |
1997/10/22 | 526 | 560 | 526 | 560 | 77,000 |
1997/10/21 | 516 | 530 | 515 | 530 | 10,000 |
1997/10/20 | 528 | 530 | 515 | 515 | 33,000 |
1997/10/17 | 530 | 530 | 513 | 518 | 56,000 |
1997/10/16 | 521 | 521 | 510 | 510 | 59,000 |
1997/10/15 | 525 | 525 | 515 | 520 | 54,000 |
1997/10/14 | 476 | 530 | 470 | 525 | 210,000 |
1997/10/13 | 491 | 491 | 475 | 475 | 67,000 |
1997/10/09 | 497 | 498 | 483 | 483 | 53,000 |
1997/10/08 | 505 | 510 | 495 | 495 | 47,000 |
1997/10/07 | 505 | 530 | 500 | 500 | 53,000 |
1997/10/06 | 529 | 529 | 510 | 510 | 28,000 |
1997/10/03 | 519 | 519 | 509 | 519 | 31,000 |
1997/10/02 | 510 | 510 | 488 | 490 | 23,000 |
1997/10/01 | 485 | 513 | 480 | 511 | 35,000 |
1997/09/30 | 482 | 504 | 482 | 488 | 39,000 |
1997/09/29 | 520 | 520 | 480 | 487 | 52,000 |
1997/09/26 | 510 | 526 | 500 | 517 | 136,000 |
1997/09/25 | 530 | 530 | 505 | 510 | 27,000 |
1997/09/24 | 550 | 550 | 520 | 520 | 44,000 |
1997/09/22 | 550 | 550 | 527 | 530 | 37,000 |
1997/09/19 | 559 | 559 | 529 | 535 | 75,000 |
1997/09/18 | 555 | 555 | 523 | 529 | 41,000 |
1997/09/17 | 556 | 556 | 535 | 535 | 74,000 |
1997/09/16 | 582 | 582 | 555 | 556 | 60,000 |
1997/09/12 | 610 | 610 | 583 | 585 | 42,000 |
1997/09/11 | 592 | 592 | 580 | 580 | 66,000 |
1997/09/10 | 594 | 595 | 580 | 589 | 14,000 |
1997/09/09 | 596 | 601 | 593 | 595 | 13,000 |
1997/09/08 | 609 | 609 | 601 | 601 | 9,000 |
1997/09/05 | 620 | 620 | 607 | 609 | 18,000 |
1997/09/04 | 610 | 620 | 608 | 620 | 11,000 |
1997/09/03 | 605 | 625 | 605 | 615 | 24,000 |
1997/09/02 | 599 | 605 | 599 | 602 | 27,000 |
1997/09/01 | 605 | 606 | 595 | 601 | 83,000 |
1997/08/29 | 625 | 625 | 603 | 606 | 25,000 |
1997/08/28 | 645 | 645 | 633 | 633 | 34,000 |
1997/08/27 | 643 | 646 | 641 | 645 | 26,000 |
1997/08/26 | 640 | 640 | 629 | 633 | 52,000 |
1997/08/25 | 640 | 641 | 640 | 640 | 23,000 |
1997/08/22 | 633 | 648 | 630 | 640 | 47,000 |
1997/08/21 | 637 | 650 | 634 | 650 | 39,000 |
1997/08/20 | 645 | 650 | 630 | 634 | 63,000 |
1997/08/19 | 665 | 668 | 643 | 643 | 38,000 |
1997/08/18 | 647 | 663 | 647 | 663 | 56,000 |
1997/08/15 | 664 | 670 | 663 | 669 | 90,000 |
1997/08/14 | 636 | 655 | 636 | 654 | 155,000 |
1997/08/13 | 646 | 646 | 635 | 635 | 64,000 |
1997/08/12 | 640 | 645 | 639 | 645 | 42,000 |
1997/08/11 | 640 | 645 | 636 | 636 | 36,000 |
1997/08/08 | 645 | 650 | 631 | 640 | 95,000 |
1997/08/07 | 665 | 665 | 645 | 655 | 47,000 |
1997/08/06 | 665 | 675 | 650 | 675 | 78,000 |
1997/08/05 | 666 | 676 | 655 | 665 | 122,000 |
1997/08/04 | 678 | 682 | 673 | 676 | 110,000 |
1997/08/01 | 684 | 693 | 675 | 675 | 208,000 |
1997/07/31 | 662 | 677 | 661 | 675 | 97,000 |
1997/07/30 | 670 | 670 | 661 | 663 | 148,000 |
1997/07/29 | 685 | 685 | 673 | 674 | 146,000 |
1997/07/28 | 684 | 684 | 671 | 680 | 120,000 |
1997/07/25 | 682 | 688 | 671 | 678 | 248,000 |
1997/07/24 | 672 | 687 | 670 | 681 | 436,000 |
1997/07/23 | 680 | 684 | 670 | 670 | 408,000 |
1997/07/22 | 669 | 679 | 669 | 672 | 572,000 |
1997/07/18 | 655 | 671 | 655 | 662 | 455,000 |
1997/07/17 | 640 | 648 | 640 | 648 | 136,000 |
1997/07/16 | 611 | 635 | 611 | 630 | 161,000 |
1997/07/15 | 605 | 614 | 604 | 604 | 22,000 |
1997/07/14 | 615 | 615 | 610 | 610 | 26,000 |
1997/07/11 | 617 | 617 | 600 | 615 | 146,000 |
1997/07/10 | 585 | 598 | 583 | 598 | 25,000 |
1997/07/09 | 595 | 595 | 580 | 582 | 42,000 |
1997/07/08 | 580 | 597 | 580 | 597 | 29,000 |
1997/07/07 | 605 | 607 | 600 | 600 | 12,000 |
1997/07/04 | 609 | 610 | 607 | 608 | 41,000 |
1997/07/03 | 607 | 611 | 607 | 608 | 19,000 |
1997/07/02 | 608 | 618 | 606 | 606 | 35,000 |
1997/07/01 | 604 | 621 | 602 | 607 | 24,000 |
1997/06/30 | 621 | 621 | 611 | 611 | 18,000 |
1997/06/27 | 635 | 635 | 623 | 624 | 35,000 |
1997/06/26 | 625 | 632 | 625 | 626 | 54,000 |
1997/06/25 | 611 | 621 | 609 | 620 | 51,000 |
1997/06/24 | 610 | 615 | 607 | 615 | 33,000 |
1997/06/23 | 616 | 620 | 615 | 618 | 26,000 |
1997/06/20 | 629 | 629 | 616 | 616 | 28,000 |
1997/06/19 | 625 | 629 | 620 | 629 | 29,000 |
1997/06/18 | 630 | 630 | 621 | 625 | 35,000 |
1997/06/17 | 638 | 640 | 627 | 627 | 43,000 |
1997/06/16 | 641 | 648 | 635 | 646 | 41,000 |
1997/06/13 | 643 | 643 | 633 | 639 | 48,000 |
1997/06/12 | 635 | 644 | 633 | 633 | 42,000 |
1997/06/11 | 648 | 648 | 635 | 635 | 31,000 |
1997/06/10 | 654 | 654 | 640 | 642 | 60,000 |
1997/06/09 | 650 | 655 | 645 | 654 | 55,000 |
1997/06/06 | 656 | 656 | 645 | 645 | 98,000 |
1997/06/05 | 656 | 665 | 650 | 655 | 241,000 |
1997/06/04 | 635 | 652 | 630 | 641 | 315,000 |
1997/06/03 | 632 | 632 | 626 | 630 | 63,000 |
1997/06/02 | 634 | 635 | 622 | 633 | 71,000 |
1997/05/30 | 638 | 639 | 630 | 630 | 78,000 |
1997/05/29 | 630 | 637 | 625 | 630 | 84,000 |
1997/05/28 | 616 | 630 | 616 | 630 | 156,000 |
1997/05/27 | 630 | 630 | 615 | 615 | 43,000 |
1997/05/26 | 613 | 620 | 613 | 620 | 56,000 |
1997/05/23 | 615 | 620 | 611 | 611 | 39,000 |
1997/05/22 | 631 | 633 | 611 | 611 | 48,000 |
1997/05/21 | 626 | 636 | 621 | 621 | 82,000 |
1997/05/20 | 640 | 640 | 625 | 636 | 63,000 |
1997/05/19 | 633 | 642 | 630 | 642 | 87,000 |
1997/05/16 | 631 | 637 | 631 | 633 | 86,000 |
1997/05/15 | 641 | 641 | 630 | 630 | 46,000 |
1997/05/14 | 646 | 646 | 630 | 640 | 86,000 |
1997/05/13 | 632 | 643 | 630 | 636 | 137,000 |
1997/05/12 | 627 | 628 | 621 | 621 | 50,000 |
1997/05/09 | 643 | 645 | 629 | 632 | 117,000 |
1997/05/08 | 630 | 643 | 630 | 639 | 156,000 |
1997/05/07 | 629 | 651 | 620 | 633 | 751,000 |
1997/05/06 | 609 | 628 | 609 | 619 | 334,000 |
1997/05/02 | 601 | 610 | 596 | 603 | 91,000 |
1997/05/01 | 620 | 620 | 600 | 604 | 165,000 |
1997/04/30 | 609 | 618 | 605 | 612 | 110,000 |
1997/04/28 | 622 | 622 | 601 | 608 | 96,000 |
1997/04/25 | 618 | 624 | 610 | 620 | 364,000 |
1997/04/24 | 605 | 626 | 598 | 626 | 575,000 |
1997/04/23 | 582 | 605 | 582 | 596 | 468,000 |
1997/04/22 | 592 | 596 | 567 | 582 | 165,000 |
1997/04/21 | 597 | 600 | 586 | 597 | 370,000 |
1997/04/18 | 565 | 595 | 561 | 590 | 385,000 |
1997/04/17 | 550 | 560 | 545 | 555 | 164,000 |
1997/04/16 | 537 | 540 | 525 | 540 | 121,000 |
1997/04/15 | 534 | 540 | 520 | 527 | 87,000 |
1997/04/14 | 514 | 530 | 514 | 530 | 86,000 |
1997/04/11 | 526 | 534 | 519 | 524 | 97,000 |
1997/04/10 | 575 | 577 | 536 | 545 | 132,000 |
1997/04/09 | 565 | 590 | 560 | 576 | 295,000 |
1997/04/08 | 585 | 589 | 560 | 575 | 410,000 |
1997/04/07 | 560 | 580 | 560 | 575 | 417,000 |
1997/04/04 | 506 | 541 | 501 | 540 | 138,000 |
1997/04/03 | 502 | 511 | 501 | 506 | 83,000 |
1997/04/02 | 503 | 508 | 500 | 500 | 45,000 |
1997/04/01 | 501 | 501 | 498 | 498 | 102,000 |
1997/03/31 | 503 | 519 | 500 | 508 | 21,000 |
1997/03/28 | 510 | 520 | 497 | 500 | 65,000 |
1997/03/27 | 530 | 530 | 520 | 520 | 24,000 |
1997/03/26 | 530 | 531 | 524 | 524 | 26,000 |
1997/03/25 | 535 | 535 | 530 | 530 | 33,000 |
1997/03/24 | 535 | 539 | 533 | 533 | 13,000 |
1997/03/21 | 538 | 546 | 532 | 532 | 37,000 |
1997/03/19 | 554 | 560 | 540 | 540 | 31,000 |
1997/03/18 | 550 | 560 | 550 | 559 | 40,000 |
1997/03/17 | 541 | 544 | 538 | 538 | 12,000 |
1997/03/14 | 538 | 539 | 538 | 538 | 29,000 |
1997/03/13 | 544 | 550 | 544 | 550 | 7,000 |
1997/03/12 | 537 | 545 | 533 | 544 | 23,000 |
1997/03/11 | 546 | 560 | 532 | 532 | 18,000 |
1997/03/10 | 545 | 548 | 544 | 546 | 24,000 |
1997/03/07 | 545 | 549 | 540 | 545 | 23,000 |
1997/03/06 | 569 | 569 | 551 | 554 | 25,000 |
1997/03/05 | 555 | 557 | 551 | 557 | 28,000 |
1997/03/04 | 570 | 570 | 551 | 551 | 15,000 |
1997/03/03 | 560 | 561 | 550 | 560 | 24,000 |
1997/02/28 | 569 | 570 | 552 | 558 | 28,000 |
1997/02/27 | 573 | 573 | 562 | 568 | 24,000 |
1997/02/26 | 582 | 584 | 571 | 571 | 39,000 |
1997/02/25 | 560 | 580 | 560 | 580 | 44,000 |
1997/02/24 | 576 | 585 | 570 | 580 | 33,000 |
1997/02/21 | 583 | 584 | 580 | 581 | 62,000 |
1997/02/20 | 579 | 588 | 571 | 588 | 49,000 |
1997/02/19 | 586 | 586 | 576 | 580 | 38,000 |
1997/02/18 | 596 | 596 | 588 | 589 | 83,000 |
1997/02/17 | 579 | 589 | 579 | 586 | 57,000 |
1997/02/14 | 564 | 583 | 564 | 580 | 97,000 |
1997/02/13 | 555 | 574 | 555 | 574 | 99,000 |
1997/02/12 | 556 | 556 | 553 | 553 | 22,000 |
1997/02/10 | 550 | 560 | 546 | 550 | 43,000 |
1997/02/07 | 546 | 560 | 546 | 550 | 138,000 |
1997/02/06 | 539 | 550 | 539 | 546 | 48,000 |
1997/02/05 | 546 | 546 | 531 | 531 | 63,000 |
1997/02/04 | 545 | 560 | 540 | 542 | 55,000 |
1997/02/03 | 531 | 545 | 531 | 545 | 87,000 |
1997/01/31 | 515 | 535 | 515 | 535 | 150,000 |
1997/01/30 | 520 | 520 | 512 | 512 | 24,000 |
1997/01/29 | 522 | 523 | 516 | 520 | 33,000 |
1997/01/28 | 521 | 523 | 511 | 523 | 26,000 |
1997/01/27 | 501 | 505 | 501 | 501 | 23,000 |
1997/01/24 | 525 | 525 | 515 | 515 | 73,000 |
1997/01/23 | 525 | 530 | 525 | 525 | 32,000 |
1997/01/22 | 515 | 525 | 515 | 525 | 18,000 |
1997/01/21 | 526 | 526 | 516 | 516 | 30,000 |
1997/01/20 | 530 | 535 | 510 | 525 | 43,000 |
1997/01/17 | 520 | 528 | 520 | 527 | 49,000 |
1997/01/16 | 525 | 528 | 520 | 520 | 36,000 |
1997/01/14 | 500 | 510 | 492 | 510 | 35,000 |
1997/01/13 | 482 | 495 | 471 | 495 | 120,000 |
1997/01/10 | 491 | 496 | 470 | 472 | 134,000 |
1997/01/09 | 505 | 510 | 500 | 500 | 100,000 |
1997/01/08 | 515 | 518 | 501 | 510 | 72,000 |
1997/01/07 | 535 | 535 | 516 | 517 | 20,000 |
1997/01/06 | 540 | 540 | 537 | 537 | 16,000 |