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
2010/12/30 517 517 506 508 69,900
2010/12/29 516 518 510 517 65,400
2010/12/28 512 515 509 514 141,700
2010/12/27 499 504 496 502 67,500
2010/12/24 495 502 493 500 131,000
2010/12/22 515 520 504 505 156,000
2010/12/21 504 517 504 515 176,000
2010/12/20 500 512 498 505 185,400
2010/12/17 501 507 498 500 253,600
2010/12/16 494 504 492 501 178,300
2010/12/15 483 492 482 492 244,500
2010/12/14 477 482 476 482 137,800
2010/12/13 470 475 466 475 109,300
2010/12/10 476 477 471 472 146,300
2010/12/09 478 478 471 475 90,300
2010/12/08 469 475 469 474 122,600
2010/12/07 464 469 464 469 65,700
2010/12/06 462 468 462 467 53,200
2010/12/03 465 468 461 462 70,000
2010/12/02 464 468 460 463 99,700
2010/12/01 455 459 453 459 77,900
2010/11/30 465 465 456 456 101,500
2010/11/29 459 468 459 465 69,600
2010/11/26 468 468 459 460 101,700
2010/11/25 470 471 463 465 112,700
2010/11/24 461 469 461 467 87,900
2010/11/22 471 473 466 470 97,000
2010/11/19 469 476 462 465 145,600
2010/11/18 451 464 450 464 138,300
2010/11/17 447 451 445 451 73,900
2010/11/16 456 456 450 451 100,900
2010/11/15 454 459 454 455 74,400
2010/11/12 459 461 453 453 94,600
2010/11/11 455 459 445 458 167,200
2010/11/10 453 457 451 454 94,000
2010/11/09 451 454 446 450 156,400
2010/11/08 446 452 443 446 121,000
2010/11/05 441 447 438 441 236,700
2010/11/04 428 441 428 433 278,300
2010/11/02 431 432 420 422 222,100
2010/11/01 426 433 420 424 244,700
2010/10/29 445 446 416 426 491,800
2010/10/28 488 489 447 450 492,900
2010/10/27 489 492 488 489 56,000
2010/10/26 491 499 488 490 86,400
2010/10/25 500 502 489 493 172,100
2010/10/22 490 496 490 492 62,600
2010/10/21 491 495 483 490 105,900
2010/10/20 498 498 488 490 77,100
2010/10/19 487 509 487 501 139,100
2010/10/18 485 495 483 493 116,400
2010/10/15 479 492 475 483 136,500
2010/10/14 477 484 477 477 83,600
2010/10/13 473 480 471 476 57,300
2010/10/12 481 482 472 472 107,900
2010/10/08 468 483 466 479 155,400
2010/10/07 460 465 460 465 79,800
2010/10/06 468 469 453 465 73,200
2010/10/05 456 467 453 465 112,100
2010/10/04 470 470 460 460 55,900
2010/10/01 473 473 464 470 33,700
2010/09/30 488 488 471 471 39,800
2010/09/29 481 486 473 485 56,700
2010/09/28 480 487 478 483 41,300
2010/09/27 481 482 474 482 54,600
2010/09/24 479 479 469 473 91,700
2010/09/22 488 493 484 486 27,500
2010/09/21 496 498 488 493 48,500
2010/09/17 497 497 492 493 29,800
2010/09/16 494 496 487 493 60,700
2010/09/15 481 495 479 490 79,200
2010/09/14 487 487 476 481 80,600
2010/09/13 484 488 475 480 46,600
2010/09/10 473 482 470 477 140,900
2010/09/09 467 468 463 465 24,900
2010/09/08 467 469 461 462 57,800
2010/09/07 483 490 473 476 69,000
2010/09/06 475 483 473 482 38,900
2010/09/03 461 473 458 470 49,300
2010/09/02 468 471 458 463 71,900
2010/09/01 464 466 453 462 92,200
2010/08/31 473 489 466 468 82,600
2010/08/30 490 495 479 483 83,400
2010/08/27 470 479 467 478 89,200
2010/08/26 455 468 454 465 99,200
2010/08/25 460 468 452 455 161,000
2010/08/24 479 479 459 467 136,900
2010/08/23 494 494 481 482 75,900
2010/08/20 487 502 481 495 180,300
2010/08/19 492 499 491 494 81,100
2010/08/18 499 502 490 497 43,300
2010/08/17 489 501 489 496 56,800
2010/08/16 495 501 488 498 32,500
2010/08/13 492 504 489 496 85,300
2010/08/12 478 499 470 491 132,600
2010/08/11 503 509 480 486 169,100
2010/08/10 513 518 509 512 73,500
2010/08/09 510 519 508 515 32,500
2010/08/06 506 516 502 514 35,300
2010/08/05 515 515 503 508 53,100
2010/08/04 506 510 500 505 53,800
2010/08/03 511 517 507 510 85,900
2010/08/02 508 511 498 503 63,800
2010/07/30 512 529 508 511 77,900
2010/07/29 520 529 520 520 56,600
2010/07/28 520 531 520 529 74,700
2010/07/27 527 534 515 523 94,300
2010/07/26 525 536 525 534 114,900
2010/07/23 518 521 510 516 47,000
2010/07/22 500 515 497 508 85,400
2010/07/21 510 513 505 505 49,400
2010/07/20 502 511 470 500 91,700
2010/07/16 516 520 500 505 80,500
2010/07/15 525 527 517 519 41,800
2010/07/14 529 540 526 532 48,300
2010/07/13 539 540 519 524 66,700
2010/07/12 538 546 535 536 44,600
2010/07/09 547 547 540 541 75,400
2010/07/08 540 547 535 536 46,500
2010/07/07 529 531 516 529 71,600
2010/07/06 526 531 515 530 59,300
2010/07/05 521 535 517 528 34,200
2010/07/02 514 526 514 524 58,800
2010/07/01 519 529 514 515 58,900
2010/06/30 520 535 517 529 84,300
2010/06/29 554 557 513 533 169,300
2010/06/28 565 565 547 553 48,400
2010/06/25 556 565 551 559 112,400
2010/06/24 579 579 570 570 24,800
2010/06/23 586 589 573 576 78,200
2010/06/22 586 595 586 594 80,400
2010/06/21 583 596 583 591 92,600
2010/06/18 583 589 581 581 68,900
2010/06/17 584 588 584 584 57,500
2010/06/16 590 590 580 584 78,800
2010/06/15 585 588 575 584 53,300
2010/06/14 584 589 581 587 64,000
2010/06/11 576 584 568 574 102,300
2010/06/10 563 568 558 566 40,700
2010/06/09 570 573 561 563 48,400
2010/06/08 565 579 563 571 77,400
2010/06/07 579 579 568 569 77,800
2010/06/04 585 602 582 587 91,800
2010/06/03 577 589 575 585 43,800
2010/06/02 575 587 569 572 74,100
2010/06/01 587 592 580 581 68,200
2010/05/31 571 582 571 577 57,100
2010/05/28 579 582 571 572 90,500
2010/05/27 560 573 560 569 78,000
2010/05/26 573 578 556 563 117,000
2010/05/25 588 593 571 572 115,400
2010/05/24 583 593 578 589 152,200
2010/05/21 589 599 583 585 143,600
2010/05/20 600 623 600 608 126,300
2010/05/19 600 607 597 603 168,100
2010/05/18 629 632 606 610 156,200
2010/05/17 631 654 620 624 292,700
2010/05/14 645 646 631 633 208,900
2010/05/13 660 660 640 646 196,300
2010/05/12 654 659 649 651 58,000
2010/05/11 677 677 654 655 170,400
2010/05/10 654 668 651 667 141,500
2010/05/07 640 653 638 644 269,900
2010/05/06 690 690 653 669 393,700
2010/04/30 706 716 700 710 254,900
2010/04/28 698 707 696 700 134,400
2010/04/27 697 715 696 713 180,200
2010/04/26 687 700 683 696 127,900
2010/04/23 672 679 671 677 68,000
2010/04/22 683 684 668 678 108,200
2010/04/21 671 688 671 686 113,500
2010/04/20 669 675 666 668 134,000
2010/04/19 677 678 671 672 44,900
2010/04/16 695 696 683 687 68,400
2010/04/15 695 697 690 696 44,000
2010/04/14 698 704 690 696 66,200
2010/04/13 702 703 695 699 73,100
2010/04/12 708 708 701 701 62,300
2010/04/09 703 706 698 703 61,000
2010/04/08 703 704 696 701 90,100
2010/04/07 693 714 692 708 159,800
2010/04/06 709 709 698 701 112,000
2010/04/05 716 720 708 709 122,200
2010/04/02 712 716 704 712 100,100
2010/04/01 710 713 698 709 143,200
2010/03/31 695 715 692 711 219,700
2010/03/30 690 704 686 701 277,600
2010/03/29 674 687 672 683 139,500
2010/03/26 667 676 659 676 214,000
2010/03/25 665 666 654 660 147,500
2010/03/24 674 675 665 669 111,300
2010/03/23 668 674 665 669 83,600
2010/03/19 676 676 666 675 216,300
2010/03/18 641 666 638 660 478,400
2010/03/17 626 632 626 632 95,200
2010/03/16 625 632 625 626 73,300
2010/03/15 630 633 626 633 82,200
2010/03/12 626 633 616 630 145,700
2010/03/11 637 645 634 636 84,500
2010/03/10 637 642 631 637 94,900
2010/03/09 625 633 623 630 50,900
2010/03/08 634 637 628 632 119,700
2010/03/05 626 633 621 624 91,700
2010/03/04 611 618 607 614 75,300
2010/03/03 611 613 607 611 50,300
2010/03/02 611 618 606 614 98,100
2010/03/01 617 621 611 615 87,400
2010/02/26 622 625 610 617 83,900
2010/02/25 611 620 611 615 91,000
2010/02/24 615 621 605 615 147,600
2010/02/23 615 620 613 618 100,100
2010/02/22 618 630 616 622 100,300
2010/02/19 618 624 608 613 66,200
2010/02/18 613 627 607 624 124,400
2010/02/17 621 624 615 620 69,200
2010/02/16 615 623 608 616 57,900
2010/02/15 621 627 615 615 72,200
2010/02/12 631 633 617 624 65,200
2010/02/10 630 636 618 621 120,900
2010/02/09 639 640 615 628 194,400
2010/02/08 627 649 619 639 401,000
2010/02/05 614 628 613 617 273,900
2010/02/04 611 630 607 622 471,400
2010/02/03 562 586 562 576 144,100
2010/02/02 555 575 555 569 133,800
2010/02/01 559 566 551 558 83,400
2010/01/29 573 578 565 569 118,400
2010/01/28 585 586 576 583 132,400
2010/01/27 582 587 570 579 221,800
2010/01/26 575 599 575 582 211,500
2010/01/25 581 590 575 575 126,600
2010/01/22 585 597 580 590 215,900
2010/01/21 578 602 576 601 180,400
2010/01/20 587 589 583 583 84,500
2010/01/19 588 588 580 582 83,600
2010/01/18 590 598 583 583 67,900
2010/01/15 578 600 575 590 171,800
2010/01/14 580 590 577 587 48,300
2010/01/13 578 584 572 575 76,500
2010/01/12 564 579 563 576 95,300
2010/01/08 571 579 566 569 92,300
2010/01/07 569 575 563 566 71,400
2010/01/06 569 579 560 573 91,300
2010/01/05 577 577 566 569 55,200
2010/01/04 558 572 554 568 60,200

このページの先頭へ