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 |
---|---|---|---|---|---|
2000/12/29 | 624 | 628 | 601 | 622 | 31,000 |
2000/12/28 | 617 | 617 | 599 | 614 | 24,000 |
2000/12/27 | 640 | 640 | 615 | 617 | 26,000 |
2000/12/26 | 625 | 650 | 620 | 620 | 24,000 |
2000/12/25 | 622 | 627 | 612 | 617 | 38,000 |
2000/12/22 | 590 | 612 | 590 | 612 | 240,000 |
2000/12/21 | 591 | 620 | 580 | 610 | 178,000 |
2000/12/20 | 610 | 614 | 590 | 604 | 68,000 |
2000/12/19 | 634 | 637 | 616 | 616 | 64,000 |
2000/12/18 | 649 | 649 | 631 | 634 | 32,000 |
2000/12/15 | 653 | 659 | 643 | 643 | 71,000 |
2000/12/14 | 661 | 665 | 651 | 651 | 49,000 |
2000/12/13 | 658 | 662 | 653 | 662 | 150,000 |
2000/12/12 | 670 | 674 | 658 | 664 | 120,000 |
2000/12/11 | 705 | 705 | 660 | 670 | 57,000 |
2000/12/08 | 660 | 665 | 656 | 665 | 65,000 |
2000/12/07 | 700 | 700 | 669 | 670 | 74,000 |
2000/12/06 | 700 | 700 | 680 | 680 | 63,000 |
2000/12/05 | 670 | 680 | 660 | 680 | 231,000 |
2000/12/04 | 665 | 665 | 660 | 660 | 150,000 |
2000/12/01 | 669 | 669 | 640 | 660 | 58,000 |
2000/11/30 | 645 | 669 | 640 | 669 | 37,000 |
2000/11/29 | 660 | 660 | 640 | 643 | 31,000 |
2000/11/28 | 680 | 680 | 660 | 660 | 25,000 |
2000/11/27 | 660 | 663 | 660 | 662 | 26,000 |
2000/11/24 | 642 | 658 | 641 | 651 | 19,000 |
2000/11/22 | 629 | 645 | 629 | 641 | 21,000 |
2000/11/21 | 612 | 632 | 612 | 627 | 24,000 |
2000/11/20 | 664 | 672 | 639 | 672 | 60,000 |
2000/11/17 | 660 | 660 | 648 | 654 | 60,000 |
2000/11/16 | 649 | 649 | 640 | 640 | 74,000 |
2000/11/15 | 655 | 658 | 644 | 650 | 40,000 |
2000/11/14 | 632 | 638 | 630 | 635 | 52,000 |
2000/11/13 | 650 | 650 | 641 | 641 | 30,000 |
2000/11/10 | 650 | 658 | 650 | 658 | 24,000 |
2000/11/09 | 676 | 676 | 655 | 664 | 20,000 |
2000/11/08 | 670 | 675 | 666 | 670 | 28,000 |
2000/11/07 | 679 | 679 | 666 | 672 | 48,000 |
2000/11/06 | 672 | 678 | 670 | 678 | 38,000 |
2000/11/02 | 669 | 672 | 667 | 672 | 21,000 |
2000/11/01 | 655 | 679 | 650 | 673 | 68,000 |
2000/10/31 | 665 | 673 | 649 | 665 | 63,000 |
2000/10/30 | 693 | 693 | 663 | 663 | 12,000 |
2000/10/27 | 700 | 700 | 663 | 663 | 28,000 |
2000/10/26 | 670 | 697 | 670 | 697 | 10,000 |
2000/10/25 | 697 | 697 | 678 | 680 | 13,000 |
2000/10/24 | 714 | 714 | 697 | 697 | 13,000 |
2000/10/23 | 690 | 698 | 680 | 688 | 15,000 |
2000/10/20 | 670 | 682 | 670 | 670 | 35,000 |
2000/10/19 | 655 | 669 | 655 | 655 | 28,000 |
2000/10/18 | 680 | 680 | 660 | 671 | 29,000 |
2000/10/17 | 690 | 698 | 680 | 680 | 115,000 |
2000/10/16 | 720 | 724 | 691 | 691 | 38,000 |
2000/10/13 | 700 | 700 | 690 | 700 | 35,000 |
2000/10/12 | 715 | 722 | 703 | 722 | 42,000 |
2000/10/11 | 731 | 731 | 705 | 715 | 25,000 |
2000/10/10 | 735 | 735 | 726 | 729 | 9,000 |
2000/10/06 | 733 | 745 | 731 | 743 | 33,000 |
2000/10/05 | 730 | 733 | 720 | 733 | 22,000 |
2000/10/04 | 715 | 727 | 710 | 727 | 17,000 |
2000/10/03 | 737 | 737 | 730 | 737 | 23,000 |
2000/10/02 | 703 | 736 | 703 | 736 | 33,000 |
2000/09/29 | 748 | 748 | 737 | 743 | 72,000 |
2000/09/28 | 720 | 736 | 720 | 725 | 41,000 |
2000/09/27 | 724 | 730 | 714 | 730 | 13,000 |
2000/09/26 | 745 | 752 | 739 | 745 | 33,000 |
2000/09/25 | 770 | 770 | 745 | 745 | 82,000 |
2000/09/22 | 745 | 749 | 742 | 745 | 52,000 |
2000/09/21 | 755 | 759 | 745 | 749 | 21,000 |
2000/09/20 | 746 | 760 | 740 | 760 | 47,000 |
2000/09/19 | 734 | 740 | 710 | 740 | 50,000 |
2000/09/18 | 722 | 735 | 721 | 734 | 42,000 |
2000/09/14 | 734 | 737 | 710 | 722 | 39,000 |
2000/09/13 | 715 | 732 | 715 | 732 | 42,000 |
2000/09/12 | 710 | 710 | 698 | 701 | 82,000 |
2000/09/11 | 734 | 734 | 711 | 712 | 44,000 |
2000/09/08 | 730 | 734 | 720 | 720 | 62,000 |
2000/09/07 | 734 | 734 | 730 | 730 | 20,000 |
2000/09/06 | 747 | 747 | 734 | 734 | 35,000 |
2000/09/05 | 762 | 762 | 740 | 745 | 11,000 |
2000/09/04 | 746 | 760 | 740 | 752 | 55,000 |
2000/09/01 | 750 | 750 | 735 | 736 | 25,000 |
2000/08/31 | 751 | 751 | 734 | 750 | 31,000 |
2000/08/30 | 769 | 769 | 757 | 764 | 39,000 |
2000/08/29 | 779 | 779 | 761 | 769 | 28,000 |
2000/08/28 | 777 | 777 | 765 | 773 | 78,000 |
2000/08/25 | 774 | 774 | 763 | 769 | 34,000 |
2000/08/24 | 760 | 775 | 760 | 763 | 49,000 |
2000/08/23 | 774 | 779 | 750 | 750 | 43,000 |
2000/08/22 | 759 | 770 | 751 | 770 | 31,000 |
2000/08/21 | 770 | 778 | 755 | 755 | 28,000 |
2000/08/18 | 761 | 761 | 750 | 758 | 19,000 |
2000/08/17 | 766 | 770 | 760 | 760 | 29,000 |
2000/08/16 | 765 | 767 | 760 | 766 | 29,000 |
2000/08/15 | 761 | 767 | 761 | 765 | 21,000 |
2000/08/14 | 760 | 770 | 759 | 760 | 30,000 |
2000/08/11 | 750 | 769 | 750 | 760 | 15,000 |
2000/08/10 | 757 | 757 | 740 | 749 | 25,000 |
2000/08/09 | 760 | 769 | 746 | 750 | 20,000 |
2000/08/08 | 766 | 770 | 758 | 760 | 17,000 |
2000/08/07 | 740 | 766 | 740 | 766 | 46,000 |
2000/08/04 | 740 | 756 | 740 | 750 | 30,000 |
2000/08/03 | 749 | 774 | 734 | 740 | 34,000 |
2000/08/02 | 729 | 749 | 729 | 749 | 21,000 |
2000/08/01 | 743 | 774 | 743 | 769 | 176,000 |
2000/07/31 | 719 | 719 | 708 | 714 | 59,000 |
2000/07/28 | 751 | 751 | 730 | 734 | 53,000 |
2000/07/27 | 768 | 768 | 750 | 754 | 68,000 |
2000/07/26 | 766 | 770 | 763 | 767 | 55,000 |
2000/07/25 | 769 | 771 | 760 | 765 | 43,000 |
2000/07/24 | 780 | 785 | 732 | 785 | 131,000 |
2000/07/21 | 785 | 794 | 778 | 785 | 160,000 |
2000/07/19 | 789 | 821 | 780 | 815 | 95,000 |
2000/07/18 | 831 | 831 | 792 | 794 | 91,000 |
2000/07/17 | 821 | 850 | 821 | 831 | 53,000 |
2000/07/14 | 855 | 855 | 830 | 850 | 112,000 |
2000/07/13 | 830 | 840 | 825 | 840 | 74,000 |
2000/07/12 | 850 | 850 | 810 | 820 | 68,000 |
2000/07/11 | 874 | 874 | 850 | 855 | 89,000 |
2000/07/10 | 881 | 881 | 865 | 874 | 54,000 |
2000/07/07 | 880 | 880 | 865 | 874 | 77,000 |
2000/07/06 | 892 | 892 | 870 | 880 | 269,000 |
2000/07/05 | 883 | 888 | 865 | 882 | 118,000 |
2000/07/04 | 882 | 890 | 862 | 888 | 267,000 |
2000/07/03 | 888 | 888 | 856 | 882 | 245,000 |
2000/06/30 | 863 | 888 | 855 | 878 | 653,000 |
2000/06/29 | 830 | 870 | 830 | 863 | 622,000 |
2000/06/28 | 830 | 830 | 817 | 827 | 118,000 |
2000/06/27 | 800 | 830 | 799 | 830 | 94,000 |
2000/06/26 | 810 | 811 | 785 | 791 | 66,000 |
2000/06/23 | 804 | 820 | 804 | 811 | 167,000 |
2000/06/22 | 810 | 814 | 805 | 814 | 236,000 |
2000/06/21 | 819 | 819 | 800 | 810 | 184,000 |
2000/06/20 | 810 | 820 | 810 | 810 | 100,000 |
2000/06/19 | 815 | 820 | 805 | 810 | 155,000 |
2000/06/16 | 816 | 830 | 812 | 825 | 345,000 |
2000/06/15 | 800 | 845 | 800 | 836 | 1,412,000 |
2000/06/14 | 800 | 809 | 786 | 790 | 486,000 |
2000/06/13 | 770 | 790 | 770 | 789 | 688,000 |
2000/06/12 | 767 | 768 | 750 | 760 | 41,000 |
2000/06/09 | 744 | 768 | 740 | 768 | 97,000 |
2000/06/08 | 774 | 774 | 752 | 764 | 128,000 |
2000/06/07 | 765 | 770 | 750 | 769 | 223,000 |
2000/06/06 | 747 | 768 | 740 | 766 | 349,000 |
2000/06/05 | 718 | 741 | 718 | 740 | 214,000 |
2000/06/02 | 719 | 720 | 710 | 715 | 64,000 |
2000/06/01 | 705 | 719 | 700 | 719 | 95,000 |
2000/05/31 | 720 | 720 | 700 | 705 | 62,000 |
2000/05/30 | 707 | 730 | 706 | 717 | 54,000 |
2000/05/29 | 726 | 735 | 700 | 712 | 99,000 |
2000/05/26 | 715 | 720 | 715 | 720 | 129,000 |
2000/05/25 | 712 | 715 | 706 | 708 | 85,000 |
2000/05/24 | 704 | 706 | 700 | 706 | 109,000 |
2000/05/23 | 703 | 710 | 700 | 704 | 60,000 |
2000/05/22 | 711 | 720 | 685 | 703 | 80,000 |
2000/05/19 | 732 | 739 | 720 | 739 | 58,000 |
2000/05/18 | 760 | 760 | 730 | 749 | 234,000 |
2000/05/17 | 777 | 777 | 761 | 765 | 483,000 |
2000/05/16 | 751 | 782 | 751 | 777 | 836,000 |
2000/05/15 | 750 | 750 | 742 | 742 | 129,000 |
2000/05/12 | 728 | 744 | 719 | 742 | 160,000 |
2000/05/11 | 740 | 740 | 715 | 718 | 192,000 |
2000/05/10 | 746 | 746 | 735 | 744 | 147,000 |
2000/05/09 | 747 | 747 | 732 | 747 | 135,000 |
2000/05/08 | 749 | 750 | 735 | 747 | 224,000 |
2000/05/02 | 720 | 750 | 720 | 750 | 717,000 |
2000/05/01 | 716 | 720 | 710 | 720 | 212,000 |
2000/04/28 | 694 | 720 | 684 | 711 | 361,000 |
2000/04/27 | 681 | 700 | 678 | 694 | 149,000 |
2000/04/26 | 691 | 695 | 680 | 680 | 77,000 |
2000/04/25 | 698 | 708 | 685 | 690 | 178,000 |
2000/04/24 | 698 | 700 | 678 | 678 | 70,000 |
2000/04/21 | 705 | 705 | 688 | 688 | 104,000 |
2000/04/20 | 709 | 709 | 690 | 700 | 129,000 |
2000/04/19 | 690 | 715 | 679 | 679 | 203,000 |
2000/04/18 | 675 | 697 | 652 | 696 | 245,000 |
2000/04/17 | 625 | 650 | 624 | 648 | 165,000 |
2000/04/14 | 675 | 705 | 675 | 705 | 134,000 |
2000/04/13 | 719 | 720 | 690 | 695 | 143,000 |
2000/04/12 | 725 | 725 | 715 | 719 | 338,000 |
2000/04/11 | 716 | 728 | 715 | 716 | 372,000 |
2000/04/10 | 700 | 720 | 698 | 712 | 431,000 |
2000/04/07 | 680 | 699 | 680 | 697 | 159,000 |
2000/04/06 | 695 | 698 | 670 | 673 | 111,000 |
2000/04/05 | 710 | 710 | 685 | 688 | 449,000 |
2000/04/04 | 680 | 720 | 674 | 700 | 1,140,000 |
2000/04/03 | 644 | 670 | 644 | 670 | 268,000 |
2000/03/31 | 621 | 660 | 620 | 643 | 160,000 |
2000/03/30 | 660 | 664 | 641 | 641 | 80,000 |
2000/03/29 | 635 | 665 | 635 | 665 | 158,000 |
2000/03/28 | 641 | 650 | 635 | 640 | 69,000 |
2000/03/27 | 649 | 649 | 620 | 645 | 81,000 |
2000/03/24 | 630 | 630 | 617 | 617 | 58,000 |
2000/03/23 | 630 | 630 | 611 | 630 | 48,000 |
2000/03/22 | 630 | 638 | 620 | 630 | 62,000 |
2000/03/21 | 616 | 630 | 611 | 630 | 76,000 |
2000/03/17 | 613 | 615 | 600 | 610 | 71,000 |
2000/03/16 | 600 | 603 | 598 | 603 | 51,000 |
2000/03/15 | 596 | 609 | 595 | 598 | 63,000 |
2000/03/14 | 600 | 610 | 595 | 600 | 62,000 |
2000/03/13 | 601 | 612 | 590 | 591 | 146,000 |
2000/03/10 | 616 | 618 | 600 | 600 | 149,000 |
2000/03/09 | 601 | 620 | 601 | 606 | 71,000 |
2000/03/08 | 600 | 607 | 599 | 601 | 89,000 |
2000/03/07 | 610 | 629 | 603 | 607 | 82,000 |
2000/03/06 | 634 | 639 | 601 | 610 | 109,000 |
2000/03/03 | 643 | 650 | 627 | 634 | 120,000 |
2000/03/02 | 650 | 660 | 643 | 650 | 71,000 |
2000/03/01 | 630 | 648 | 624 | 629 | 217,000 |
2000/02/29 | 660 | 670 | 620 | 620 | 108,000 |
2000/02/28 | 610 | 659 | 610 | 649 | 232,000 |
2000/02/25 | 585 | 613 | 585 | 613 | 51,000 |
2000/02/24 | 576 | 586 | 576 | 580 | 64,000 |
2000/02/23 | 570 | 592 | 570 | 576 | 46,000 |
2000/02/22 | 594 | 594 | 585 | 585 | 69,000 |
2000/02/21 | 586 | 595 | 586 | 590 | 49,000 |
2000/02/18 | 601 | 605 | 585 | 586 | 204,000 |
2000/02/17 | 611 | 621 | 594 | 599 | 155,000 |
2000/02/16 | 619 | 621 | 608 | 621 | 85,000 |
2000/02/15 | 649 | 649 | 616 | 617 | 142,000 |
2000/02/14 | 650 | 650 | 630 | 650 | 78,000 |
2000/02/10 | 660 | 664 | 644 | 652 | 217,000 |
2000/02/09 | 668 | 670 | 650 | 650 | 109,000 |
2000/02/08 | 670 | 670 | 660 | 665 | 98,000 |
2000/02/07 | 665 | 675 | 650 | 668 | 117,000 |
2000/02/04 | 660 | 672 | 655 | 656 | 167,000 |
2000/02/03 | 675 | 692 | 675 | 680 | 339,000 |
2000/02/02 | 660 | 670 | 655 | 668 | 113,000 |
2000/02/01 | 650 | 650 | 632 | 650 | 110,000 |
2000/01/31 | 658 | 658 | 630 | 630 | 132,000 |
2000/01/28 | 670 | 673 | 652 | 661 | 291,000 |
2000/01/27 | 660 | 678 | 633 | 644 | 369,000 |
2000/01/26 | 612 | 680 | 607 | 650 | 1,144,000 |
2000/01/25 | 600 | 615 | 600 | 607 | 89,000 |
2000/01/24 | 598 | 613 | 598 | 610 | 115,000 |
2000/01/21 | 619 | 619 | 595 | 598 | 184,000 |
2000/01/20 | 615 | 630 | 613 | 620 | 220,000 |
2000/01/19 | 610 | 617 | 605 | 615 | 220,000 |
2000/01/18 | 605 | 610 | 600 | 605 | 135,000 |
2000/01/17 | 595 | 600 | 586 | 600 | 133,000 |
2000/01/14 | 590 | 590 | 562 | 585 | 129,000 |
2000/01/13 | 560 | 570 | 555 | 556 | 152,000 |
2000/01/12 | 580 | 580 | 565 | 565 | 39,000 |
2000/01/11 | 588 | 588 | 565 | 570 | 51,000 |
2000/01/07 | 551 | 558 | 547 | 558 | 97,000 |
2000/01/06 | 579 | 579 | 540 | 546 | 138,000 |
2000/01/05 | 580 | 580 | 560 | 565 | 40,000 |
2000/01/04 | 600 | 600 | 595 | 595 | 33,000 |