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 |