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
1999/12/30 590 600 585 600 32,000
1999/12/29 599 600 590 595 37,000
1999/12/28 612 612 596 597 75,000
1999/12/27 589 610 586 596 70,000
1999/12/24 589 589 570 585 47,000
1999/12/22 551 560 551 559 31,000
1999/12/21 562 565 530 530 89,000
1999/12/20 570 570 560 560 69,000
1999/12/17 570 583 560 561 88,000
1999/12/16 585 590 579 579 62,000
1999/12/15 600 605 586 592 92,000
1999/12/14 595 600 581 600 110,000
1999/12/13 601 606 590 590 51,000
1999/12/10 604 605 595 600 123,000
1999/12/09 588 601 587 595 31,000
1999/12/08 588 603 580 589 56,000
1999/12/07 590 605 570 595 89,000
1999/12/06 560 610 560 570 98,000
1999/12/03 596 596 556 556 163,000
1999/12/02 600 600 565 576 119,000
1999/12/01 610 610 598 600 96,000
1999/11/30 622 633 608 615 118,000
1999/11/29 587 625 587 613 211,000
1999/11/26 588 590 580 587 74,000
1999/11/25 563 583 560 583 60,000
1999/11/24 583 585 575 583 86,000
1999/11/22 585 595 582 583 114,000
1999/11/19 597 600 580 583 125,000
1999/11/18 604 605 580 604 167,000
1999/11/17 588 588 580 580 90,000
1999/11/16 594 600 572 581 162,000
1999/11/15 602 604 600 604 58,000
1999/11/12 606 610 601 602 31,000
1999/11/11 610 627 588 627 212,000
1999/11/10 630 648 600 640 67,000
1999/11/09 639 640 635 640 108,000
1999/11/08 639 641 615 615 151,000
1999/11/05 641 641 636 639 89,000
1999/11/04 660 660 639 640 103,000
1999/11/02 656 660 640 660 45,000
1999/11/01 660 660 650 656 75,000
1999/10/29 675 681 665 670 50,000
1999/10/28 695 695 655 655 51,000
1999/10/27 695 700 680 681 86,000
1999/10/26 700 700 691 691 53,000
1999/10/25 710 710 696 708 54,000
1999/10/22 695 699 690 691 40,000
1999/10/21 700 732 700 715 65,000
1999/10/20 720 720 699 700 35,000
1999/10/19 690 710 678 710 44,000
1999/10/18 700 705 700 700 44,000
1999/10/15 730 730 720 720 60,000
1999/10/14 738 740 731 731 82,000
1999/10/13 720 748 720 738 79,000
1999/10/12 701 710 701 709 32,000
1999/10/08 735 735 700 700 39,000
1999/10/07 725 725 682 685 92,000
1999/10/06 725 725 721 725 50,000
1999/10/05 745 745 715 740 71,000
1999/10/04 760 765 731 735 30,000
1999/10/01 725 760 724 755 64,000
1999/09/30 750 760 735 760 92,000
1999/09/29 731 750 724 735 42,000
1999/09/28 756 760 730 731 36,000
1999/09/27 737 740 720 740 83,000
1999/09/24 728 748 718 730 82,000
1999/09/22 738 738 718 718 35,000
1999/09/21 738 748 738 748 26,000
1999/09/20 768 768 728 748 18,000
1999/09/17 768 769 765 768 23,000
1999/09/16 768 768 732 749 19,000
1999/09/14 769 774 739 774 57,000
1999/09/13 749 760 730 760 100,000
1999/09/10 750 750 730 749 156,000
1999/09/09 720 750 718 750 100,000
1999/09/08 745 745 720 724 43,000
1999/09/07 750 755 731 747 29,000
1999/09/06 770 770 750 750 62,000
1999/09/03 763 769 760 760 110,000
1999/09/02 779 779 760 760 98,000
1999/09/01 773 778 770 778 110,000
1999/08/31 772 775 771 771 17,000
1999/08/30 779 780 773 775 23,000
1999/08/27 795 795 780 780 19,000
1999/08/26 771 791 770 791 47,000
1999/08/25 772 780 770 780 76,000
1999/08/24 790 790 785 785 30,000
1999/08/23 794 794 785 785 45,000
1999/08/20 801 801 770 800 116,000
1999/08/19 802 809 794 809 78,000
1999/08/18 814 815 800 812 107,000
1999/08/17 830 830 810 815 78,000
1999/08/16 830 830 820 830 156,000
1999/08/13 799 830 799 830 545,000
1999/08/12 797 805 792 800 124,000
1999/08/11 783 800 783 798 58,000
1999/08/10 811 814 800 803 96,000
1999/08/09 791 819 788 816 168,000
1999/08/06 784 789 784 786 36,000
1999/08/05 815 815 780 780 84,000
1999/08/04 819 828 800 822 172,000
1999/08/03 801 820 800 819 213,000
1999/08/02 790 805 788 795 96,000
1999/07/30 780 787 780 787 38,000
1999/07/29 780 783 780 783 48,000
1999/07/28 780 785 765 780 68,000
1999/07/27 779 779 760 760 39,000
1999/07/26 776 785 772 784 33,000
1999/07/23 773 785 760 766 89,000
1999/07/22 810 811 780 785 147,000
1999/07/21 815 825 800 819 136,000
1999/07/19 806 833 795 830 359,000
1999/07/16 820 820 790 801 224,000
1999/07/15 790 828 765 820 433,000
1999/07/14 774 790 761 790 272,000
1999/07/13 790 797 770 775 297,000
1999/07/12 759 785 750 784 424,000
1999/07/09 755 760 741 759 141,000
1999/07/08 750 755 745 755 173,000
1999/07/07 750 750 741 749 109,000
1999/07/06 750 755 741 755 184,000
1999/07/05 720 740 715 740 348,000
1999/07/02 709 725 705 720 314,000
1999/07/01 695 707 680 689 197,000
1999/06/30 675 685 670 679 169,000
1999/06/29 683 683 676 676 42,000
1999/06/28 676 694 676 683 21,000
1999/06/25 690 695 688 695 32,000
1999/06/24 692 692 680 690 88,000
1999/06/23 695 698 690 692 54,000
1999/06/22 700 700 686 699 30,000
1999/06/21 685 700 681 700 51,000
1999/06/18 700 700 680 680 117,000
1999/06/17 712 712 688 700 128,000
1999/06/16 710 714 699 714 98,000
1999/06/15 700 710 690 710 33,000
1999/06/14 680 690 680 690 63,000
1999/06/11 705 707 700 700 106,000
1999/06/10 699 710 690 705 139,000
1999/06/09 700 700 691 699 53,000
1999/06/08 680 700 675 700 109,000
1999/06/07 684 685 675 679 34,000
1999/06/04 680 681 675 681 100,000
1999/06/03 710 710 680 680 83,000
1999/06/02 702 710 690 710 47,000
1999/06/01 710 710 697 702 28,000
1999/05/31 699 710 699 710 57,000
1999/05/28 711 712 699 699 33,000
1999/05/27 720 720 700 701 26,000
1999/05/26 707 710 697 710 69,000
1999/05/25 702 703 696 697 28,000
1999/05/24 700 710 700 710 43,000
1999/05/21 702 725 702 712 38,000
1999/05/20 705 710 700 700 68,000
1999/05/19 707 713 707 711 61,000
1999/05/18 710 716 707 707 128,000
1999/05/17 740 740 730 730 69,000
1999/05/14 735 745 731 744 73,000
1999/05/13 749 749 725 735 24,000
1999/05/12 710 748 710 741 62,000
1999/05/11 730 730 705 705 25,000
1999/05/10 745 745 730 730 40,000
1999/05/07 738 759 737 745 101,000
1999/05/06 750 760 738 738 110,000
1999/04/30 754 754 740 740 92,000
1999/04/28 762 762 746 760 125,000
1999/04/27 755 762 750 752 191,000
1999/04/26 738 745 725 745 171,000
1999/04/23 750 765 725 731 551,000
1999/04/22 702 740 697 736 307,000
1999/04/21 678 720 678 719 319,000
1999/04/20 685 690 675 678 55,000
1999/04/19 691 691 685 685 25,000
1999/04/16 680 710 680 691 74,000
1999/04/15 681 710 675 700 237,000
1999/04/14 680 690 674 680 242,000
1999/04/13 690 690 678 690 137,000
1999/04/12 699 699 687 687 36,000
1999/04/09 706 710 696 701 218,000
1999/04/08 710 710 695 700 169,000
1999/04/07 725 725 710 718 375,000
1999/04/06 695 725 695 725 256,000
1999/04/05 681 681 671 675 35,000
1999/04/02 697 700 680 690 59,000
1999/04/01 690 700 671 696 49,000
1999/03/31 703 703 680 680 21,000
1999/03/30 715 715 690 704 106,000
1999/03/29 700 709 690 709 83,000
1999/03/26 690 700 675 700 47,000
1999/03/25 685 694 660 677 96,000
1999/03/24 658 677 655 660 77,000
1999/03/23 661 688 661 688 46,000
1999/03/19 680 686 660 660 172,000
1999/03/18 705 705 653 660 232,000
1999/03/17 700 715 698 715 285,000
1999/03/16 680 700 680 700 113,000
1999/03/15 661 673 660 660 36,000
1999/03/12 660 667 656 660 103,000
1999/03/11 660 665 654 654 55,000
1999/03/10 675 675 655 664 49,000
1999/03/09 699 699 685 685 67,000
1999/03/08 700 705 691 700 109,000
1999/03/05 651 680 651 680 113,000
1999/03/04 674 674 635 650 61,000
1999/03/03 680 680 661 664 23,000
1999/03/02 700 700 681 681 71,000
1999/03/01 704 704 681 690 56,000
1999/02/26 708 708 695 704 97,000
1999/02/25 673 710 670 710 266,000
1999/02/24 652 672 651 670 75,000
1999/02/23 645 663 645 651 126,000
1999/02/22 660 678 650 670 109,000
1999/02/19 657 665 657 665 57,000
1999/02/18 669 669 649 649 31,000
1999/02/17 670 671 664 670 223,000
1999/02/16 650 670 650 665 71,000
1999/02/15 661 663 640 650 64,000
1999/02/12 671 671 661 670 73,000
1999/02/10 670 671 661 671 200,000
1999/02/09 650 670 650 670 242,000
1999/02/08 641 650 639 650 69,000
1999/02/05 631 638 630 631 52,000
1999/02/04 635 640 635 640 66,000
1999/02/03 640 649 629 634 59,000
1999/02/02 650 650 640 644 26,000
1999/02/01 655 663 646 648 68,000
1999/01/29 615 651 615 645 101,000
1999/01/28 632 632 611 611 46,000
1999/01/27 635 635 627 627 39,000
1999/01/26 633 636 626 635 52,000
1999/01/25 630 630 625 630 38,000
1999/01/22 628 633 620 630 123,000
1999/01/21 601 620 601 620 34,000
1999/01/20 600 620 600 620 36,000
1999/01/19 615 620 605 620 44,000
1999/01/18 600 619 593 615 61,000
1999/01/14 580 600 580 600 74,000
1999/01/13 580 582 580 580 17,000
1999/01/12 588 590 580 580 38,000
1999/01/11 592 595 586 590 35,000
1999/01/08 600 601 580 582 30,000
1999/01/07 622 622 602 602 54,000
1999/01/06 580 610 575 610 161,000
1999/01/05 600 600 575 580 15,000
1999/01/04 560 605 560 605 31,000

このページの先頭へ