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 |
---|---|---|---|---|---|
2011/12/30 | 323 | 329 | 322 | 323 | 32,100 |
2011/12/29 | 327 | 327 | 321 | 323 | 21,200 |
2011/12/28 | 326 | 327 | 325 | 325 | 66,000 |
2011/12/27 | 327 | 332 | 326 | 331 | 68,600 |
2011/12/26 | 331 | 332 | 326 | 326 | 46,200 |
2011/12/22 | 327 | 329 | 326 | 329 | 42,400 |
2011/12/21 | 330 | 330 | 325 | 326 | 36,000 |
2011/12/20 | 322 | 324 | 320 | 322 | 44,600 |
2011/12/19 | 332 | 332 | 322 | 323 | 67,400 |
2011/12/16 | 334 | 337 | 330 | 330 | 54,800 |
2011/12/15 | 336 | 337 | 334 | 334 | 39,300 |
2011/12/14 | 336 | 340 | 335 | 336 | 55,700 |
2011/12/13 | 334 | 342 | 334 | 341 | 46,700 |
2011/12/12 | 340 | 343 | 335 | 335 | 43,000 |
2011/12/09 | 333 | 340 | 333 | 336 | 96,900 |
2011/12/08 | 344 | 344 | 338 | 338 | 42,400 |
2011/12/07 | 336 | 348 | 336 | 344 | 46,200 |
2011/12/06 | 348 | 352 | 336 | 336 | 31,400 |
2011/12/05 | 349 | 352 | 346 | 351 | 43,900 |
2011/12/02 | 348 | 349 | 343 | 349 | 17,900 |
2011/12/01 | 350 | 352 | 346 | 348 | 31,900 |
2011/11/30 | 348 | 351 | 335 | 344 | 68,300 |
2011/11/29 | 339 | 349 | 337 | 348 | 28,500 |
2011/11/28 | 345 | 345 | 339 | 339 | 37,300 |
2011/11/25 | 332 | 344 | 332 | 341 | 55,100 |
2011/11/24 | 332 | 337 | 331 | 332 | 36,800 |
2011/11/22 | 330 | 342 | 330 | 340 | 23,400 |
2011/11/21 | 335 | 341 | 333 | 337 | 18,100 |
2011/11/18 | 337 | 340 | 330 | 338 | 48,900 |
2011/11/17 | 337 | 344 | 335 | 344 | 34,000 |
2011/11/16 | 345 | 346 | 339 | 340 | 26,000 |
2011/11/15 | 346 | 348 | 346 | 347 | 7,200 |
2011/11/14 | 351 | 353 | 347 | 350 | 32,900 |
2011/11/11 | 359 | 359 | 345 | 350 | 78,800 |
2011/11/10 | 362 | 363 | 351 | 358 | 68,300 |
2011/11/09 | 370 | 371 | 363 | 370 | 24,500 |
2011/11/08 | 373 | 376 | 365 | 366 | 28,100 |
2011/11/07 | 377 | 379 | 373 | 379 | 22,100 |
2011/11/04 | 371 | 380 | 370 | 375 | 36,900 |
2011/11/02 | 375 | 375 | 370 | 371 | 46,900 |
2011/11/01 | 378 | 379 | 376 | 378 | 35,500 |
2011/10/31 | 386 | 395 | 383 | 383 | 28,800 |
2011/10/28 | 398 | 398 | 390 | 390 | 60,600 |
2011/10/27 | 374 | 389 | 374 | 389 | 80,700 |
2011/10/26 | 375 | 378 | 374 | 374 | 42,900 |
2011/10/25 | 380 | 387 | 378 | 378 | 19,500 |
2011/10/24 | 377 | 385 | 377 | 383 | 39,100 |
2011/10/21 | 374 | 379 | 372 | 376 | 25,900 |
2011/10/20 | 385 | 385 | 378 | 378 | 23,800 |
2011/10/19 | 392 | 395 | 375 | 384 | 52,100 |
2011/10/18 | 395 | 395 | 390 | 390 | 25,300 |
2011/10/17 | 395 | 397 | 390 | 397 | 24,500 |
2011/10/14 | 390 | 394 | 387 | 387 | 26,900 |
2011/10/13 | 399 | 401 | 397 | 397 | 59,600 |
2011/10/12 | 391 | 398 | 390 | 395 | 17,700 |
2011/10/11 | 394 | 401 | 388 | 392 | 48,500 |
2011/10/07 | 392 | 405 | 386 | 388 | 98,900 |
2011/10/06 | 385 | 404 | 385 | 393 | 93,100 |
2011/10/05 | 391 | 391 | 377 | 377 | 65,200 |
2011/10/04 | 392 | 392 | 386 | 387 | 41,300 |
2011/10/03 | 407 | 408 | 390 | 393 | 64,000 |
2011/09/30 | 419 | 420 | 410 | 420 | 64,800 |
2011/09/29 | 410 | 415 | 405 | 415 | 62,400 |
2011/09/28 | 391 | 411 | 391 | 411 | 76,300 |
2011/09/27 | 389 | 392 | 379 | 392 | 52,900 |
2011/09/26 | 387 | 387 | 377 | 378 | 29,800 |
2011/09/22 | 394 | 396 | 385 | 388 | 47,300 |
2011/09/21 | 404 | 404 | 394 | 394 | 32,800 |
2011/09/20 | 403 | 405 | 392 | 399 | 44,100 |
2011/09/16 | 394 | 417 | 394 | 417 | 51,400 |
2011/09/15 | 387 | 395 | 387 | 395 | 33,200 |
2011/09/14 | 390 | 394 | 384 | 387 | 41,600 |
2011/09/13 | 395 | 396 | 384 | 384 | 83,500 |
2011/09/12 | 400 | 402 | 394 | 397 | 32,900 |
2011/09/09 | 410 | 411 | 408 | 410 | 57,000 |
2011/09/08 | 407 | 409 | 403 | 408 | 26,800 |
2011/09/07 | 403 | 409 | 400 | 408 | 37,500 |
2011/09/06 | 409 | 410 | 396 | 403 | 32,100 |
2011/09/05 | 417 | 418 | 405 | 412 | 31,500 |
2011/09/02 | 414 | 425 | 414 | 425 | 59,900 |
2011/09/01 | 419 | 421 | 414 | 420 | 63,400 |
2011/08/31 | 416 | 419 | 415 | 417 | 47,900 |
2011/08/30 | 413 | 417 | 412 | 416 | 31,900 |
2011/08/29 | 405 | 410 | 403 | 409 | 34,500 |
2011/08/26 | 402 | 406 | 400 | 406 | 49,500 |
2011/08/25 | 394 | 404 | 392 | 396 | 64,500 |
2011/08/24 | 394 | 396 | 383 | 386 | 56,400 |
2011/08/23 | 383 | 388 | 378 | 386 | 57,800 |
2011/08/22 | 378 | 385 | 376 | 376 | 46,300 |
2011/08/19 | 380 | 388 | 376 | 378 | 64,300 |
2011/08/18 | 402 | 403 | 384 | 387 | 122,400 |
2011/08/17 | 402 | 404 | 398 | 402 | 29,900 |
2011/08/16 | 400 | 405 | 400 | 403 | 44,500 |
2011/08/15 | 401 | 405 | 398 | 400 | 68,100 |
2011/08/12 | 415 | 415 | 395 | 400 | 84,600 |
2011/08/11 | 393 | 409 | 392 | 409 | 89,000 |
2011/08/10 | 402 | 405 | 395 | 401 | 76,400 |
2011/08/09 | 376 | 389 | 369 | 388 | 101,000 |
2011/08/08 | 396 | 396 | 385 | 387 | 91,500 |
2011/08/05 | 394 | 396 | 392 | 396 | 54,900 |
2011/08/04 | 407 | 411 | 405 | 407 | 31,000 |
2011/08/03 | 411 | 412 | 405 | 407 | 65,900 |
2011/08/02 | 414 | 416 | 412 | 413 | 36,100 |
2011/08/01 | 411 | 420 | 410 | 418 | 68,300 |
2011/07/29 | 430 | 430 | 414 | 414 | 60,100 |
2011/07/28 | 440 | 440 | 423 | 428 | 121,500 |
2011/07/27 | 433 | 434 | 425 | 434 | 67,000 |
2011/07/26 | 429 | 439 | 419 | 434 | 168,500 |
2011/07/25 | 424 | 432 | 424 | 429 | 36,000 |
2011/07/22 | 420 | 423 | 419 | 421 | 44,200 |
2011/07/21 | 419 | 424 | 418 | 419 | 42,900 |
2011/07/20 | 429 | 433 | 422 | 422 | 54,500 |
2011/07/19 | 426 | 433 | 421 | 430 | 50,700 |
2011/07/15 | 431 | 431 | 424 | 431 | 35,500 |
2011/07/14 | 431 | 436 | 427 | 429 | 31,300 |
2011/07/13 | 429 | 434 | 429 | 433 | 43,600 |
2011/07/12 | 435 | 440 | 430 | 435 | 70,400 |
2011/07/11 | 439 | 442 | 436 | 442 | 62,500 |
2011/07/08 | 443 | 445 | 440 | 443 | 102,200 |
2011/07/07 | 426 | 436 | 426 | 436 | 117,500 |
2011/07/06 | 421 | 425 | 418 | 425 | 48,800 |
2011/07/05 | 423 | 426 | 420 | 420 | 46,100 |
2011/07/04 | 425 | 429 | 422 | 423 | 50,700 |
2011/07/01 | 421 | 425 | 415 | 419 | 52,900 |
2011/06/30 | 415 | 418 | 410 | 418 | 71,400 |
2011/06/29 | 401 | 415 | 400 | 414 | 106,800 |
2011/06/28 | 404 | 404 | 398 | 399 | 34,100 |
2011/06/27 | 399 | 401 | 395 | 399 | 63,700 |
2011/06/24 | 395 | 400 | 394 | 398 | 43,200 |
2011/06/23 | 395 | 399 | 393 | 395 | 29,500 |
2011/06/22 | 392 | 402 | 392 | 401 | 55,700 |
2011/06/21 | 389 | 394 | 388 | 393 | 28,400 |
2011/06/20 | 392 | 393 | 387 | 387 | 35,300 |
2011/06/17 | 397 | 398 | 385 | 389 | 77,500 |
2011/06/16 | 395 | 399 | 395 | 396 | 33,900 |
2011/06/15 | 401 | 403 | 399 | 400 | 25,200 |
2011/06/14 | 404 | 404 | 397 | 400 | 33,800 |
2011/06/13 | 400 | 403 | 398 | 401 | 36,000 |
2011/06/10 | 409 | 409 | 400 | 405 | 131,600 |
2011/06/09 | 396 | 398 | 393 | 395 | 31,200 |
2011/06/08 | 394 | 402 | 393 | 396 | 34,600 |
2011/06/07 | 395 | 400 | 392 | 399 | 68,000 |
2011/06/06 | 394 | 397 | 391 | 393 | 42,600 |
2011/06/03 | 405 | 407 | 395 | 395 | 83,000 |
2011/06/02 | 409 | 409 | 404 | 407 | 51,900 |
2011/06/01 | 410 | 417 | 407 | 417 | 62,600 |
2011/05/31 | 399 | 409 | 398 | 406 | 53,500 |
2011/05/30 | 397 | 400 | 394 | 399 | 38,800 |
2011/05/27 | 402 | 402 | 395 | 396 | 100,100 |
2011/05/26 | 399 | 402 | 397 | 400 | 51,900 |
2011/05/25 | 401 | 405 | 396 | 396 | 59,900 |
2011/05/24 | 400 | 409 | 400 | 403 | 54,500 |
2011/05/23 | 410 | 410 | 402 | 403 | 64,500 |
2011/05/20 | 418 | 419 | 413 | 414 | 38,900 |
2011/05/19 | 422 | 427 | 414 | 415 | 47,100 |
2011/05/18 | 419 | 423 | 418 | 420 | 52,400 |
2011/05/17 | 429 | 429 | 416 | 417 | 112,300 |
2011/05/16 | 433 | 437 | 424 | 428 | 76,500 |
2011/05/13 | 446 | 450 | 434 | 438 | 99,600 |
2011/05/12 | 449 | 452 | 446 | 446 | 38,600 |
2011/05/11 | 447 | 451 | 446 | 449 | 57,900 |
2011/05/10 | 444 | 448 | 440 | 445 | 38,100 |
2011/05/09 | 452 | 453 | 443 | 444 | 46,200 |
2011/05/06 | 441 | 448 | 438 | 447 | 99,400 |
2011/05/02 | 443 | 457 | 441 | 449 | 169,900 |
2011/04/28 | 444 | 445 | 435 | 436 | 85,200 |
2011/04/27 | 437 | 441 | 435 | 438 | 90,700 |
2011/04/26 | 442 | 444 | 431 | 436 | 130,100 |
2011/04/25 | 445 | 449 | 442 | 445 | 39,700 |
2011/04/22 | 440 | 445 | 439 | 441 | 82,900 |
2011/04/21 | 447 | 447 | 442 | 442 | 71,500 |
2011/04/20 | 441 | 445 | 440 | 443 | 26,500 |
2011/04/19 | 442 | 447 | 435 | 439 | 54,200 |
2011/04/18 | 446 | 450 | 441 | 448 | 45,000 |
2011/04/15 | 450 | 453 | 443 | 446 | 61,700 |
2011/04/14 | 432 | 452 | 432 | 447 | 98,800 |
2011/04/13 | 439 | 445 | 438 | 440 | 77,700 |
2011/04/12 | 452 | 452 | 438 | 443 | 118,400 |
2011/04/11 | 453 | 463 | 453 | 459 | 47,900 |
2011/04/08 | 450 | 466 | 445 | 458 | 90,600 |
2011/04/07 | 462 | 470 | 453 | 457 | 110,200 |
2011/04/06 | 455 | 469 | 448 | 458 | 114,600 |
2011/04/05 | 472 | 474 | 452 | 458 | 75,400 |
2011/04/04 | 483 | 483 | 472 | 476 | 37,100 |
2011/04/01 | 493 | 493 | 480 | 480 | 54,700 |
2011/03/31 | 492 | 495 | 472 | 495 | 123,600 |
2011/03/30 | 469 | 493 | 464 | 492 | 109,000 |
2011/03/29 | 473 | 473 | 460 | 468 | 70,600 |
2011/03/28 | 473 | 473 | 452 | 469 | 160,000 |
2011/03/25 | 473 | 473 | 460 | 465 | 114,600 |
2011/03/24 | 475 | 479 | 458 | 461 | 100,800 |
2011/03/23 | 469 | 480 | 459 | 475 | 105,700 |
2011/03/22 | 460 | 468 | 458 | 462 | 137,300 |
2011/03/18 | 436 | 450 | 428 | 446 | 179,000 |
2011/03/17 | 387 | 425 | 387 | 412 | 154,000 |
2011/03/16 | 382 | 413 | 382 | 411 | 296,400 |
2011/03/15 | 390 | 398 | 353 | 378 | 300,300 |
2011/03/14 | 419 | 456 | 402 | 433 | 238,000 |
2011/03/11 | 503 | 513 | 500 | 501 | 180,100 |
2011/03/10 | 510 | 516 | 507 | 509 | 69,800 |
2011/03/09 | 510 | 523 | 510 | 516 | 71,200 |
2011/03/08 | 500 | 512 | 500 | 509 | 81,800 |
2011/03/07 | 504 | 506 | 498 | 503 | 127,800 |
2011/03/04 | 515 | 524 | 510 | 511 | 77,300 |
2011/03/03 | 511 | 519 | 509 | 512 | 77,900 |
2011/03/02 | 520 | 520 | 508 | 509 | 103,700 |
2011/03/01 | 522 | 529 | 520 | 525 | 84,600 |
2011/02/28 | 520 | 525 | 512 | 520 | 98,100 |
2011/02/25 | 495 | 516 | 495 | 513 | 123,000 |
2011/02/24 | 517 | 520 | 499 | 502 | 179,400 |
2011/02/23 | 515 | 529 | 515 | 518 | 124,900 |
2011/02/22 | 533 | 536 | 523 | 525 | 157,700 |
2011/02/21 | 538 | 542 | 533 | 536 | 135,400 |
2011/02/18 | 548 | 550 | 537 | 540 | 181,800 |
2011/02/17 | 557 | 559 | 548 | 549 | 112,200 |
2011/02/16 | 555 | 556 | 550 | 551 | 95,500 |
2011/02/15 | 551 | 559 | 549 | 555 | 119,300 |
2011/02/14 | 551 | 556 | 548 | 551 | 68,300 |
2011/02/10 | 556 | 557 | 546 | 550 | 102,700 |
2011/02/09 | 554 | 561 | 552 | 556 | 138,000 |
2011/02/08 | 547 | 553 | 546 | 550 | 86,400 |
2011/02/07 | 537 | 546 | 537 | 545 | 108,400 |
2011/02/04 | 556 | 556 | 536 | 536 | 186,500 |
2011/02/03 | 546 | 551 | 543 | 546 | 77,400 |
2011/02/02 | 544 | 551 | 539 | 547 | 119,800 |
2011/02/01 | 537 | 540 | 531 | 534 | 47,100 |
2011/01/31 | 531 | 538 | 526 | 534 | 180,000 |
2011/01/28 | 553 | 553 | 539 | 541 | 175,100 |
2011/01/27 | 547 | 557 | 545 | 553 | 148,500 |
2011/01/26 | 558 | 562 | 549 | 553 | 228,300 |
2011/01/25 | 562 | 573 | 554 | 562 | 297,500 |
2011/01/24 | 546 | 557 | 537 | 555 | 158,100 |
2011/01/21 | 568 | 568 | 545 | 545 | 236,000 |
2011/01/20 | 570 | 573 | 565 | 568 | 207,600 |
2011/01/19 | 580 | 580 | 569 | 575 | 129,000 |
2011/01/18 | 567 | 573 | 565 | 573 | 141,700 |
2011/01/17 | 567 | 571 | 566 | 567 | 125,000 |
2011/01/14 | 565 | 568 | 562 | 563 | 122,700 |
2011/01/13 | 575 | 577 | 564 | 570 | 198,000 |
2011/01/12 | 583 | 585 | 571 | 571 | 166,400 |
2011/01/11 | 573 | 582 | 572 | 575 | 314,300 |
2011/01/07 | 565 | 590 | 564 | 581 | 545,200 |
2011/01/06 | 549 | 562 | 544 | 557 | 326,100 |
2011/01/05 | 533 | 538 | 531 | 537 | 239,300 |
2011/01/04 | 517 | 526 | 514 | 525 | 116,400 |