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 |
---|---|---|---|---|---|
2004/12/30 | 732 | 738 | 732 | 736 | 39,000 |
2004/12/29 | 731 | 736 | 727 | 732 | 80,000 |
2004/12/28 | 740 | 740 | 729 | 736 | 124,000 |
2004/12/27 | 734 | 740 | 725 | 740 | 125,000 |
2004/12/24 | 724 | 740 | 722 | 731 | 235,000 |
2004/12/22 | 717 | 725 | 716 | 720 | 252,000 |
2004/12/21 | 720 | 728 | 711 | 715 | 358,000 |
2004/12/20 | 720 | 727 | 705 | 716 | 698,000 |
2004/12/17 | 679 | 697 | 673 | 690 | 215,000 |
2004/12/16 | 683 | 688 | 676 | 683 | 197,000 |
2004/12/15 | 670 | 685 | 660 | 683 | 152,000 |
2004/12/14 | 672 | 672 | 664 | 670 | 66,000 |
2004/12/13 | 673 | 675 | 664 | 672 | 157,000 |
2004/12/10 | 657 | 677 | 656 | 674 | 346,000 |
2004/12/09 | 656 | 656 | 642 | 655 | 72,000 |
2004/12/08 | 641 | 663 | 631 | 657 | 102,000 |
2004/12/07 | 653 | 656 | 642 | 651 | 67,000 |
2004/12/06 | 659 | 667 | 653 | 657 | 115,000 |
2004/12/03 | 647 | 660 | 647 | 660 | 147,000 |
2004/12/02 | 644 | 648 | 642 | 648 | 123,000 |
2004/12/01 | 643 | 646 | 642 | 642 | 162,000 |
2004/11/30 | 639 | 645 | 628 | 640 | 102,000 |
2004/11/29 | 635 | 642 | 629 | 640 | 174,000 |
2004/11/26 | 633 | 639 | 627 | 634 | 189,000 |
2004/11/25 | 620 | 628 | 615 | 624 | 113,000 |
2004/11/24 | 612 | 624 | 608 | 619 | 90,000 |
2004/11/22 | 610 | 617 | 605 | 611 | 115,000 |
2004/11/19 | 619 | 619 | 602 | 617 | 168,000 |
2004/11/18 | 601 | 623 | 601 | 616 | 415,000 |
2004/11/17 | 590 | 612 | 590 | 607 | 180,000 |
2004/11/16 | 600 | 600 | 592 | 593 | 85,000 |
2004/11/15 | 602 | 603 | 596 | 601 | 67,000 |
2004/11/12 | 590 | 602 | 590 | 602 | 38,000 |
2004/11/11 | 597 | 612 | 594 | 598 | 56,000 |
2004/11/10 | 592 | 597 | 591 | 596 | 36,000 |
2004/11/09 | 603 | 603 | 590 | 599 | 73,000 |
2004/11/08 | 613 | 613 | 601 | 603 | 25,000 |
2004/11/05 | 593 | 606 | 593 | 603 | 132,000 |
2004/11/04 | 593 | 593 | 588 | 590 | 35,000 |
2004/11/02 | 586 | 590 | 580 | 590 | 23,000 |
2004/11/01 | 583 | 587 | 576 | 580 | 36,000 |
2004/10/29 | 585 | 588 | 583 | 583 | 27,000 |
2004/10/28 | 590 | 592 | 581 | 588 | 88,000 |
2004/10/27 | 589 | 589 | 578 | 580 | 31,000 |
2004/10/26 | 590 | 590 | 579 | 579 | 88,000 |
2004/10/25 | 588 | 595 | 572 | 591 | 53,000 |
2004/10/22 | 597 | 597 | 583 | 587 | 55,000 |
2004/10/21 | 609 | 609 | 593 | 596 | 69,000 |
2004/10/20 | 606 | 608 | 603 | 603 | 69,000 |
2004/10/19 | 609 | 610 | 606 | 606 | 30,000 |
2004/10/18 | 624 | 624 | 609 | 609 | 58,000 |
2004/10/15 | 614 | 630 | 606 | 616 | 114,000 |
2004/10/14 | 619 | 619 | 608 | 609 | 34,000 |
2004/10/13 | 624 | 624 | 614 | 618 | 28,000 |
2004/10/12 | 631 | 631 | 624 | 624 | 22,000 |
2004/10/08 | 643 | 643 | 633 | 634 | 29,000 |
2004/10/07 | 639 | 644 | 636 | 643 | 27,000 |
2004/10/06 | 629 | 638 | 628 | 638 | 33,000 |
2004/10/05 | 631 | 631 | 629 | 630 | 23,000 |
2004/10/04 | 625 | 631 | 618 | 631 | 43,000 |
2004/10/01 | 605 | 624 | 596 | 615 | 61,000 |
2004/09/30 | 621 | 635 | 611 | 613 | 39,000 |
2004/09/29 | 618 | 627 | 611 | 611 | 9,000 |
2004/09/28 | 612 | 630 | 609 | 616 | 20,000 |
2004/09/27 | 619 | 619 | 606 | 614 | 31,000 |
2004/09/24 | 642 | 642 | 621 | 621 | 35,000 |
2004/09/22 | 646 | 646 | 642 | 642 | 39,000 |
2004/09/21 | 632 | 646 | 629 | 646 | 47,000 |
2004/09/17 | 634 | 635 | 629 | 632 | 21,000 |
2004/09/16 | 628 | 636 | 625 | 636 | 34,000 |
2004/09/15 | 640 | 640 | 629 | 631 | 51,000 |
2004/09/14 | 639 | 640 | 638 | 639 | 44,000 |
2004/09/13 | 634 | 638 | 633 | 638 | 15,000 |
2004/09/10 | 630 | 634 | 626 | 633 | 142,000 |
2004/09/09 | 627 | 630 | 623 | 623 | 28,000 |
2004/09/08 | 627 | 632 | 627 | 627 | 25,000 |
2004/09/07 | 635 | 635 | 631 | 631 | 20,000 |
2004/09/06 | 622 | 635 | 622 | 635 | 39,000 |
2004/09/03 | 638 | 638 | 621 | 621 | 37,000 |
2004/09/02 | 636 | 638 | 634 | 638 | 28,000 |
2004/09/01 | 634 | 635 | 634 | 635 | 11,000 |
2004/08/31 | 636 | 636 | 631 | 632 | 18,000 |
2004/08/30 | 638 | 639 | 635 | 639 | 14,000 |
2004/08/27 | 635 | 639 | 635 | 639 | 27,000 |
2004/08/26 | 634 | 636 | 632 | 633 | 30,000 |
2004/08/25 | 631 | 634 | 620 | 634 | 28,000 |
2004/08/24 | 620 | 632 | 620 | 632 | 14,000 |
2004/08/23 | 637 | 637 | 626 | 628 | 37,000 |
2004/08/20 | 631 | 637 | 631 | 637 | 24,000 |
2004/08/19 | 620 | 640 | 620 | 640 | 40,000 |
2004/08/18 | 618 | 620 | 611 | 620 | 23,000 |
2004/08/17 | 611 | 617 | 591 | 617 | 55,000 |
2004/08/16 | 619 | 619 | 604 | 608 | 35,000 |
2004/08/13 | 624 | 625 | 618 | 619 | 46,000 |
2004/08/12 | 630 | 633 | 620 | 620 | 37,000 |
2004/08/11 | 630 | 634 | 621 | 634 | 26,000 |
2004/08/10 | 630 | 630 | 615 | 618 | 22,000 |
2004/08/09 | 622 | 629 | 610 | 629 | 20,000 |
2004/08/06 | 629 | 629 | 614 | 622 | 29,000 |
2004/08/05 | 631 | 632 | 628 | 629 | 26,000 |
2004/08/04 | 637 | 638 | 618 | 624 | 29,000 |
2004/08/03 | 636 | 636 | 624 | 636 | 29,000 |
2004/08/02 | 617 | 637 | 617 | 637 | 31,000 |
2004/07/30 | 637 | 637 | 624 | 637 | 47,000 |
2004/07/29 | 640 | 640 | 622 | 629 | 25,000 |
2004/07/28 | 621 | 621 | 612 | 620 | 25,000 |
2004/07/27 | 612 | 622 | 610 | 611 | 27,000 |
2004/07/26 | 630 | 630 | 618 | 622 | 13,000 |
2004/07/23 | 641 | 643 | 623 | 628 | 23,000 |
2004/07/22 | 628 | 635 | 628 | 631 | 23,000 |
2004/07/21 | 619 | 635 | 618 | 634 | 36,000 |
2004/07/20 | 632 | 633 | 627 | 629 | 14,000 |
2004/07/16 | 635 | 635 | 628 | 633 | 24,000 |
2004/07/15 | 627 | 633 | 625 | 625 | 28,000 |
2004/07/14 | 649 | 651 | 635 | 635 | 61,000 |
2004/07/13 | 634 | 646 | 634 | 645 | 42,000 |
2004/07/12 | 633 | 640 | 631 | 638 | 49,000 |
2004/07/09 | 632 | 635 | 621 | 633 | 42,000 |
2004/07/08 | 623 | 630 | 620 | 622 | 37,000 |
2004/07/07 | 625 | 629 | 616 | 622 | 29,000 |
2004/07/06 | 638 | 639 | 625 | 625 | 23,000 |
2004/07/05 | 632 | 654 | 632 | 632 | 59,000 |
2004/07/02 | 650 | 650 | 637 | 637 | 16,000 |
2004/07/01 | 650 | 659 | 650 | 650 | 44,000 |
2004/06/30 | 645 | 650 | 645 | 645 | 18,000 |
2004/06/29 | 647 | 647 | 642 | 645 | 27,000 |
2004/06/28 | 636 | 640 | 634 | 640 | 68,000 |
2004/06/25 | 632 | 640 | 631 | 635 | 28,000 |
2004/06/24 | 634 | 638 | 632 | 635 | 37,000 |
2004/06/23 | 639 | 639 | 632 | 633 | 28,000 |
2004/06/22 | 638 | 640 | 634 | 635 | 41,000 |
2004/06/21 | 639 | 650 | 637 | 637 | 44,000 |
2004/06/18 | 647 | 647 | 634 | 638 | 13,000 |
2004/06/17 | 643 | 647 | 639 | 646 | 33,000 |
2004/06/16 | 655 | 655 | 649 | 649 | 24,000 |
2004/06/15 | 652 | 652 | 642 | 642 | 27,000 |
2004/06/14 | 652 | 655 | 652 | 654 | 16,000 |
2004/06/11 | 654 | 654 | 648 | 652 | 150,000 |
2004/06/10 | 653 | 660 | 653 | 656 | 36,000 |
2004/06/09 | 655 | 657 | 653 | 656 | 28,000 |
2004/06/08 | 656 | 657 | 653 | 656 | 38,000 |
2004/06/07 | 653 | 657 | 647 | 656 | 29,000 |
2004/06/04 | 639 | 649 | 639 | 648 | 11,000 |
2004/06/03 | 657 | 658 | 624 | 639 | 47,000 |
2004/06/02 | 658 | 665 | 655 | 657 | 44,000 |
2004/06/01 | 656 | 669 | 656 | 664 | 30,000 |
2004/05/31 | 670 | 670 | 653 | 657 | 19,000 |
2004/05/28 | 652 | 667 | 650 | 667 | 57,000 |
2004/05/27 | 652 | 655 | 650 | 651 | 69,000 |
2004/05/26 | 654 | 654 | 643 | 652 | 29,000 |
2004/05/25 | 646 | 647 | 637 | 647 | 21,000 |
2004/05/24 | 647 | 654 | 645 | 646 | 53,000 |
2004/05/21 | 641 | 650 | 641 | 647 | 73,000 |
2004/05/20 | 643 | 650 | 640 | 650 | 44,000 |
2004/05/19 | 641 | 650 | 628 | 647 | 32,000 |
2004/05/18 | 626 | 631 | 620 | 629 | 58,000 |
2004/05/17 | 631 | 631 | 616 | 618 | 36,000 |
2004/05/14 | 641 | 644 | 632 | 641 | 47,000 |
2004/05/13 | 637 | 647 | 634 | 647 | 44,000 |
2004/05/12 | 644 | 647 | 638 | 646 | 50,000 |
2004/05/11 | 635 | 645 | 631 | 634 | 60,000 |
2004/05/10 | 645 | 652 | 641 | 645 | 112,000 |
2004/05/07 | 663 | 668 | 661 | 665 | 58,000 |
2004/05/06 | 679 | 679 | 670 | 673 | 167,000 |
2004/04/30 | 677 | 677 | 660 | 674 | 69,000 |
2004/04/28 | 674 | 685 | 674 | 680 | 171,000 |
2004/04/27 | 669 | 673 | 663 | 672 | 91,000 |
2004/04/26 | 666 | 672 | 662 | 666 | 99,000 |
2004/04/23 | 660 | 665 | 655 | 665 | 104,000 |
2004/04/22 | 657 | 661 | 655 | 659 | 48,000 |
2004/04/21 | 656 | 660 | 653 | 653 | 39,000 |
2004/04/20 | 651 | 658 | 651 | 656 | 36,000 |
2004/04/19 | 663 | 663 | 646 | 656 | 53,000 |
2004/04/16 | 653 | 655 | 651 | 654 | 18,000 |
2004/04/15 | 654 | 663 | 651 | 652 | 82,000 |
2004/04/14 | 659 | 663 | 656 | 658 | 61,000 |
2004/04/13 | 647 | 665 | 647 | 658 | 54,000 |
2004/04/12 | 650 | 659 | 641 | 651 | 57,000 |
2004/04/09 | 643 | 653 | 643 | 650 | 67,000 |
2004/04/08 | 656 | 663 | 656 | 663 | 98,000 |
2004/04/07 | 664 | 664 | 646 | 657 | 72,000 |
2004/04/06 | 660 | 666 | 650 | 664 | 180,000 |
2004/04/05 | 649 | 666 | 648 | 652 | 202,000 |
2004/04/02 | 636 | 649 | 626 | 644 | 186,000 |
2004/04/01 | 647 | 649 | 636 | 636 | 69,000 |
2004/03/31 | 634 | 648 | 631 | 639 | 176,000 |
2004/03/30 | 632 | 632 | 627 | 630 | 52,000 |
2004/03/29 | 639 | 639 | 632 | 632 | 46,000 |
2004/03/26 | 623 | 639 | 620 | 632 | 174,000 |
2004/03/25 | 614 | 614 | 607 | 609 | 132,000 |
2004/03/24 | 616 | 616 | 605 | 605 | 139,000 |
2004/03/23 | 612 | 619 | 611 | 613 | 66,000 |
2004/03/22 | 618 | 619 | 611 | 611 | 54,000 |
2004/03/19 | 619 | 626 | 618 | 618 | 49,000 |
2004/03/18 | 631 | 632 | 623 | 626 | 71,000 |
2004/03/17 | 617 | 633 | 615 | 629 | 105,000 |
2004/03/16 | 618 | 620 | 615 | 619 | 45,000 |
2004/03/15 | 618 | 624 | 618 | 619 | 42,000 |
2004/03/12 | 609 | 621 | 609 | 615 | 195,000 |
2004/03/11 | 613 | 618 | 612 | 613 | 75,000 |
2004/03/10 | 626 | 631 | 611 | 617 | 116,000 |
2004/03/09 | 620 | 628 | 619 | 626 | 79,000 |
2004/03/08 | 626 | 638 | 619 | 622 | 198,000 |
2004/03/05 | 612 | 622 | 612 | 620 | 142,000 |
2004/03/04 | 611 | 616 | 607 | 611 | 163,000 |
2004/03/03 | 619 | 619 | 611 | 611 | 41,000 |
2004/03/02 | 620 | 624 | 616 | 618 | 90,000 |
2004/03/01 | 616 | 625 | 614 | 614 | 81,000 |
2004/02/27 | 614 | 615 | 606 | 612 | 68,000 |
2004/02/26 | 606 | 610 | 603 | 610 | 44,000 |
2004/02/25 | 613 | 625 | 607 | 610 | 15,000 |
2004/02/24 | 613 | 624 | 612 | 612 | 60,000 |
2004/02/23 | 610 | 619 | 610 | 612 | 35,000 |
2004/02/20 | 610 | 611 | 610 | 610 | 24,000 |
2004/02/19 | 611 | 615 | 607 | 610 | 30,000 |
2004/02/18 | 611 | 612 | 604 | 612 | 56,000 |
2004/02/17 | 606 | 612 | 606 | 612 | 31,000 |
2004/02/16 | 604 | 608 | 600 | 608 | 36,000 |
2004/02/13 | 593 | 598 | 591 | 594 | 31,000 |
2004/02/12 | 596 | 600 | 592 | 592 | 51,000 |
2004/02/10 | 604 | 607 | 595 | 598 | 40,000 |
2004/02/09 | 597 | 607 | 593 | 601 | 40,000 |
2004/02/06 | 607 | 610 | 590 | 596 | 42,000 |
2004/02/05 | 584 | 599 | 584 | 599 | 39,000 |
2004/02/04 | 601 | 601 | 577 | 584 | 85,000 |
2004/02/03 | 602 | 610 | 593 | 610 | 87,000 |
2004/02/02 | 615 | 618 | 598 | 612 | 58,000 |
2004/01/30 | 617 | 621 | 616 | 618 | 39,000 |
2004/01/29 | 628 | 628 | 616 | 618 | 50,000 |
2004/01/28 | 631 | 638 | 625 | 637 | 56,000 |
2004/01/27 | 642 | 642 | 625 | 631 | 136,000 |
2004/01/26 | 651 | 652 | 637 | 642 | 93,000 |
2004/01/23 | 652 | 656 | 646 | 656 | 71,000 |
2004/01/22 | 667 | 667 | 651 | 657 | 52,000 |
2004/01/21 | 653 | 665 | 651 | 665 | 43,000 |
2004/01/20 | 664 | 668 | 658 | 662 | 22,000 |
2004/01/19 | 668 | 668 | 653 | 663 | 30,000 |
2004/01/16 | 646 | 668 | 645 | 668 | 29,000 |
2004/01/15 | 672 | 672 | 641 | 641 | 53,000 |
2004/01/14 | 670 | 673 | 667 | 670 | 33,000 |
2004/01/13 | 670 | 670 | 660 | 669 | 23,000 |
2004/01/09 | 667 | 671 | 666 | 671 | 28,000 |
2004/01/08 | 672 | 672 | 668 | 672 | 29,000 |
2004/01/07 | 661 | 671 | 659 | 668 | 48,000 |
2004/01/06 | 667 | 670 | 661 | 668 | 44,000 |
2004/01/05 | 656 | 664 | 656 | 664 | 11,000 |