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 |
---|---|---|---|---|---|
2012/12/28 | 330 | 332 | 322 | 328 | 95,500 |
2012/12/27 | 327 | 332 | 327 | 329 | 120,300 |
2012/12/26 | 311 | 327 | 311 | 325 | 105,500 |
2012/12/25 | 314 | 323 | 310 | 312 | 146,600 |
2012/12/21 | 326 | 329 | 314 | 320 | 143,500 |
2012/12/20 | 329 | 329 | 318 | 326 | 132,200 |
2012/12/19 | 308 | 328 | 308 | 327 | 252,600 |
2012/12/18 | 295 | 306 | 293 | 306 | 174,600 |
2012/12/17 | 293 | 299 | 293 | 295 | 132,900 |
2012/12/14 | 287 | 296 | 287 | 292 | 124,900 |
2012/12/13 | 286 | 297 | 286 | 289 | 148,900 |
2012/12/12 | 284 | 285 | 283 | 283 | 57,100 |
2012/12/11 | 282 | 285 | 281 | 283 | 32,500 |
2012/12/10 | 287 | 287 | 281 | 283 | 70,800 |
2012/12/07 | 286 | 287 | 281 | 284 | 145,600 |
2012/12/06 | 283 | 288 | 283 | 286 | 98,400 |
2012/12/05 | 281 | 283 | 279 | 280 | 50,400 |
2012/12/04 | 283 | 283 | 280 | 281 | 81,100 |
2012/12/03 | 287 | 287 | 281 | 283 | 57,900 |
2012/11/30 | 285 | 289 | 283 | 283 | 74,100 |
2012/11/29 | 282 | 284 | 282 | 283 | 34,500 |
2012/11/28 | 287 | 287 | 281 | 282 | 66,900 |
2012/11/27 | 280 | 287 | 278 | 287 | 126,400 |
2012/11/26 | 280 | 285 | 279 | 283 | 123,600 |
2012/11/22 | 272 | 274 | 271 | 274 | 95,100 |
2012/11/21 | 266 | 273 | 266 | 268 | 59,100 |
2012/11/20 | 263 | 266 | 263 | 265 | 64,600 |
2012/11/19 | 266 | 268 | 262 | 263 | 78,100 |
2012/11/16 | 258 | 262 | 256 | 262 | 69,000 |
2012/11/15 | 254 | 257 | 252 | 257 | 53,200 |
2012/11/14 | 250 | 252 | 248 | 252 | 46,500 |
2012/11/13 | 250 | 252 | 249 | 250 | 92,900 |
2012/11/12 | 255 | 256 | 251 | 251 | 67,200 |
2012/11/09 | 259 | 259 | 255 | 256 | 59,000 |
2012/11/08 | 260 | 262 | 259 | 259 | 31,400 |
2012/11/07 | 267 | 267 | 261 | 262 | 71,400 |
2012/11/06 | 264 | 265 | 261 | 263 | 48,300 |
2012/11/05 | 266 | 266 | 263 | 266 | 28,400 |
2012/11/02 | 267 | 269 | 265 | 267 | 62,500 |
2012/11/01 | 268 | 268 | 258 | 267 | 101,700 |
2012/10/31 | 261 | 268 | 259 | 266 | 87,000 |
2012/10/30 | 260 | 264 | 255 | 259 | 158,800 |
2012/10/29 | 262 | 263 | 259 | 260 | 185,200 |
2012/10/26 | 275 | 275 | 263 | 266 | 356,400 |
2012/10/25 | 274 | 274 | 264 | 267 | 232,100 |
2012/10/24 | 272 | 283 | 270 | 274 | 191,900 |
2012/10/23 | 284 | 286 | 273 | 275 | 128,300 |
2012/10/22 | 280 | 284 | 278 | 284 | 18,800 |
2012/10/19 | 286 | 286 | 278 | 281 | 39,800 |
2012/10/18 | 276 | 287 | 276 | 286 | 65,900 |
2012/10/17 | 276 | 276 | 270 | 274 | 31,900 |
2012/10/16 | 270 | 276 | 270 | 272 | 21,500 |
2012/10/15 | 266 | 270 | 264 | 270 | 32,000 |
2012/10/12 | 265 | 271 | 263 | 263 | 28,200 |
2012/10/11 | 263 | 275 | 263 | 267 | 28,800 |
2012/10/10 | 266 | 270 | 263 | 267 | 38,900 |
2012/10/09 | 288 | 292 | 270 | 270 | 54,800 |
2012/10/05 | 278 | 286 | 278 | 286 | 38,200 |
2012/10/04 | 278 | 284 | 276 | 278 | 45,300 |
2012/10/03 | 293 | 293 | 281 | 281 | 42,900 |
2012/10/02 | 300 | 301 | 293 | 293 | 26,800 |
2012/10/01 | 296 | 303 | 293 | 298 | 20,200 |
2012/09/28 | 301 | 304 | 295 | 299 | 50,800 |
2012/09/27 | 302 | 308 | 297 | 298 | 38,200 |
2012/09/26 | 306 | 310 | 298 | 306 | 36,500 |
2012/09/25 | 307 | 311 | 306 | 311 | 73,800 |
2012/09/24 | 302 | 305 | 302 | 304 | 21,700 |
2012/09/21 | 302 | 306 | 302 | 303 | 36,900 |
2012/09/20 | 308 | 310 | 305 | 305 | 37,800 |
2012/09/19 | 305 | 313 | 305 | 308 | 54,300 |
2012/09/18 | 306 | 311 | 302 | 309 | 64,500 |
2012/09/14 | 302 | 308 | 302 | 305 | 68,800 |
2012/09/13 | 301 | 305 | 296 | 302 | 44,500 |
2012/09/12 | 298 | 305 | 295 | 305 | 42,400 |
2012/09/11 | 297 | 300 | 293 | 298 | 48,700 |
2012/09/10 | 300 | 301 | 298 | 298 | 34,000 |
2012/09/07 | 309 | 314 | 297 | 299 | 59,100 |
2012/09/06 | 308 | 308 | 301 | 308 | 24,400 |
2012/09/05 | 308 | 313 | 302 | 304 | 29,300 |
2012/09/04 | 315 | 319 | 311 | 312 | 37,200 |
2012/09/03 | 317 | 319 | 315 | 315 | 37,300 |
2012/08/31 | 328 | 328 | 311 | 311 | 19,100 |
2012/08/30 | 332 | 339 | 329 | 329 | 12,300 |
2012/08/29 | 340 | 341 | 332 | 334 | 35,000 |
2012/08/28 | 340 | 340 | 328 | 335 | 56,800 |
2012/08/27 | 340 | 341 | 337 | 340 | 27,400 |
2012/08/24 | 338 | 339 | 333 | 337 | 23,400 |
2012/08/23 | 341 | 342 | 338 | 338 | 27,100 |
2012/08/22 | 349 | 349 | 341 | 344 | 14,300 |
2012/08/21 | 355 | 356 | 351 | 352 | 15,900 |
2012/08/20 | 357 | 357 | 352 | 354 | 14,200 |
2012/08/17 | 347 | 357 | 345 | 357 | 49,300 |
2012/08/16 | 339 | 345 | 339 | 343 | 44,300 |
2012/08/15 | 334 | 338 | 330 | 336 | 14,700 |
2012/08/14 | 328 | 337 | 328 | 334 | 31,700 |
2012/08/13 | 324 | 328 | 324 | 327 | 7,900 |
2012/08/10 | 325 | 328 | 323 | 328 | 20,100 |
2012/08/09 | 324 | 325 | 319 | 325 | 21,100 |
2012/08/08 | 326 | 329 | 314 | 322 | 58,200 |
2012/08/07 | 321 | 322 | 316 | 321 | 16,500 |
2012/08/06 | 329 | 329 | 321 | 322 | 22,200 |
2012/08/03 | 325 | 328 | 320 | 322 | 33,500 |
2012/08/02 | 329 | 336 | 325 | 328 | 31,900 |
2012/08/01 | 332 | 333 | 325 | 326 | 15,800 |
2012/07/31 | 330 | 337 | 330 | 335 | 13,400 |
2012/07/30 | 332 | 340 | 327 | 334 | 30,100 |
2012/07/27 | 340 | 340 | 326 | 332 | 42,500 |
2012/07/26 | 317 | 328 | 311 | 328 | 76,200 |
2012/07/25 | 320 | 323 | 315 | 321 | 45,700 |
2012/07/24 | 330 | 330 | 322 | 326 | 18,900 |
2012/07/23 | 334 | 342 | 330 | 330 | 22,600 |
2012/07/20 | 351 | 356 | 330 | 336 | 44,500 |
2012/07/19 | 353 | 359 | 349 | 351 | 41,300 |
2012/07/18 | 353 | 356 | 352 | 353 | 29,600 |
2012/07/17 | 358 | 358 | 350 | 352 | 18,700 |
2012/07/13 | 357 | 361 | 356 | 359 | 18,600 |
2012/07/12 | 368 | 368 | 356 | 357 | 25,000 |
2012/07/11 | 369 | 369 | 366 | 366 | 14,100 |
2012/07/10 | 379 | 379 | 366 | 366 | 46,500 |
2012/07/09 | 370 | 377 | 369 | 370 | 20,000 |
2012/07/06 | 373 | 382 | 373 | 377 | 38,500 |
2012/07/05 | 375 | 378 | 372 | 378 | 35,700 |
2012/07/04 | 365 | 375 | 365 | 374 | 33,700 |
2012/07/03 | 363 | 370 | 361 | 361 | 30,400 |
2012/07/02 | 366 | 372 | 361 | 361 | 24,200 |
2012/06/29 | 370 | 375 | 364 | 367 | 42,100 |
2012/06/28 | 372 | 373 | 368 | 373 | 28,500 |
2012/06/27 | 365 | 374 | 360 | 374 | 30,100 |
2012/06/26 | 365 | 368 | 359 | 360 | 34,700 |
2012/06/25 | 369 | 376 | 367 | 369 | 40,200 |
2012/06/22 | 356 | 365 | 356 | 364 | 21,100 |
2012/06/21 | 354 | 362 | 354 | 362 | 36,000 |
2012/06/20 | 355 | 356 | 354 | 355 | 29,100 |
2012/06/19 | 355 | 359 | 353 | 353 | 13,900 |
2012/06/18 | 360 | 364 | 357 | 357 | 29,200 |
2012/06/15 | 355 | 362 | 352 | 360 | 44,700 |
2012/06/14 | 355 | 361 | 353 | 355 | 29,700 |
2012/06/13 | 360 | 365 | 359 | 362 | 19,600 |
2012/06/12 | 353 | 364 | 353 | 362 | 26,000 |
2012/06/11 | 356 | 368 | 354 | 361 | 47,100 |
2012/06/08 | 374 | 374 | 356 | 356 | 96,200 |
2012/06/07 | 380 | 380 | 373 | 374 | 44,400 |
2012/06/06 | 371 | 380 | 370 | 380 | 31,600 |
2012/06/05 | 358 | 369 | 358 | 369 | 30,300 |
2012/06/04 | 356 | 365 | 356 | 361 | 45,100 |
2012/06/01 | 361 | 369 | 360 | 369 | 32,900 |
2012/05/31 | 361 | 370 | 361 | 368 | 25,800 |
2012/05/30 | 369 | 369 | 360 | 369 | 29,000 |
2012/05/29 | 361 | 370 | 351 | 369 | 33,100 |
2012/05/28 | 366 | 366 | 355 | 362 | 33,400 |
2012/05/25 | 359 | 365 | 359 | 365 | 28,900 |
2012/05/24 | 347 | 361 | 347 | 358 | 43,000 |
2012/05/23 | 357 | 360 | 351 | 353 | 89,100 |
2012/05/22 | 362 | 365 | 358 | 360 | 38,400 |
2012/05/21 | 365 | 369 | 360 | 365 | 34,600 |
2012/05/18 | 356 | 371 | 343 | 371 | 84,500 |
2012/05/17 | 355 | 367 | 352 | 364 | 31,900 |
2012/05/16 | 370 | 372 | 355 | 363 | 55,100 |
2012/05/15 | 365 | 371 | 362 | 368 | 62,300 |
2012/05/14 | 373 | 374 | 370 | 373 | 58,300 |
2012/05/11 | 378 | 378 | 368 | 372 | 44,600 |
2012/05/10 | 378 | 382 | 375 | 378 | 34,400 |
2012/05/09 | 389 | 389 | 383 | 384 | 55,200 |
2012/05/08 | 394 | 396 | 389 | 394 | 52,000 |
2012/05/07 | 386 | 399 | 386 | 394 | 74,200 |
2012/05/02 | 387 | 394 | 385 | 394 | 46,900 |
2012/05/01 | 380 | 385 | 379 | 382 | 87,800 |
2012/04/27 | 392 | 394 | 365 | 380 | 150,200 |
2012/04/26 | 398 | 400 | 387 | 388 | 85,800 |
2012/04/25 | 399 | 400 | 391 | 398 | 41,600 |
2012/04/24 | 395 | 400 | 395 | 398 | 24,000 |
2012/04/23 | 402 | 408 | 399 | 399 | 22,500 |
2012/04/20 | 400 | 403 | 398 | 399 | 31,500 |
2012/04/19 | 404 | 410 | 401 | 403 | 43,600 |
2012/04/18 | 390 | 403 | 387 | 401 | 63,000 |
2012/04/17 | 390 | 390 | 385 | 385 | 34,300 |
2012/04/16 | 390 | 396 | 390 | 390 | 37,600 |
2012/04/13 | 396 | 400 | 393 | 396 | 44,100 |
2012/04/12 | 392 | 400 | 391 | 396 | 39,700 |
2012/04/11 | 388 | 393 | 388 | 390 | 47,000 |
2012/04/10 | 395 | 396 | 391 | 392 | 69,400 |
2012/04/09 | 396 | 400 | 394 | 399 | 47,100 |
2012/04/06 | 396 | 398 | 394 | 396 | 45,000 |
2012/04/05 | 392 | 399 | 392 | 395 | 44,800 |
2012/04/04 | 412 | 412 | 392 | 401 | 222,600 |
2012/04/03 | 420 | 423 | 413 | 414 | 73,000 |
2012/04/02 | 427 | 431 | 421 | 422 | 104,400 |
2012/03/30 | 430 | 433 | 425 | 432 | 116,900 |
2012/03/29 | 434 | 434 | 425 | 430 | 59,800 |
2012/03/28 | 429 | 434 | 426 | 434 | 113,500 |
2012/03/27 | 428 | 439 | 422 | 439 | 165,200 |
2012/03/26 | 419 | 420 | 414 | 415 | 93,300 |
2012/03/23 | 420 | 422 | 416 | 417 | 130,700 |
2012/03/22 | 416 | 426 | 416 | 424 | 94,400 |
2012/03/21 | 426 | 431 | 420 | 420 | 125,700 |
2012/03/19 | 428 | 433 | 427 | 428 | 108,500 |
2012/03/16 | 417 | 431 | 417 | 428 | 111,200 |
2012/03/15 | 423 | 424 | 416 | 419 | 170,200 |
2012/03/14 | 422 | 430 | 422 | 423 | 120,400 |
2012/03/13 | 413 | 422 | 413 | 418 | 108,500 |
2012/03/12 | 421 | 425 | 415 | 416 | 152,200 |
2012/03/09 | 435 | 435 | 416 | 421 | 251,600 |
2012/03/08 | 414 | 428 | 414 | 425 | 295,000 |
2012/03/07 | 389 | 410 | 388 | 409 | 159,200 |
2012/03/06 | 402 | 405 | 388 | 398 | 214,700 |
2012/03/05 | 407 | 410 | 401 | 405 | 104,100 |
2012/03/02 | 415 | 415 | 401 | 408 | 130,000 |
2012/03/01 | 406 | 410 | 398 | 409 | 259,000 |
2012/02/29 | 391 | 408 | 389 | 406 | 202,800 |
2012/02/28 | 387 | 395 | 374 | 393 | 205,000 |
2012/02/27 | 379 | 393 | 379 | 387 | 128,300 |
2012/02/24 | 376 | 378 | 369 | 378 | 99,200 |
2012/02/23 | 372 | 378 | 370 | 374 | 59,800 |
2012/02/22 | 365 | 374 | 363 | 374 | 116,200 |
2012/02/21 | 358 | 364 | 358 | 361 | 62,700 |
2012/02/20 | 361 | 365 | 358 | 358 | 125,400 |
2012/02/17 | 361 | 363 | 358 | 359 | 96,800 |
2012/02/16 | 358 | 364 | 357 | 358 | 65,100 |
2012/02/15 | 361 | 365 | 357 | 359 | 122,100 |
2012/02/14 | 357 | 361 | 353 | 358 | 114,400 |
2012/02/13 | 359 | 361 | 356 | 361 | 87,200 |
2012/02/10 | 367 | 367 | 359 | 359 | 93,800 |
2012/02/09 | 369 | 369 | 365 | 366 | 97,300 |
2012/02/08 | 362 | 369 | 361 | 369 | 117,100 |
2012/02/07 | 362 | 367 | 357 | 360 | 102,900 |
2012/02/06 | 354 | 362 | 353 | 361 | 122,200 |
2012/02/03 | 352 | 352 | 348 | 348 | 46,600 |
2012/02/02 | 351 | 354 | 349 | 353 | 88,400 |
2012/02/01 | 352 | 355 | 345 | 347 | 73,100 |
2012/01/31 | 349 | 353 | 347 | 350 | 115,100 |
2012/01/30 | 352 | 357 | 341 | 348 | 103,700 |
2012/01/27 | 375 | 376 | 353 | 358 | 189,100 |
2012/01/26 | 360 | 375 | 358 | 369 | 242,900 |
2012/01/25 | 354 | 357 | 349 | 357 | 100,400 |
2012/01/24 | 350 | 354 | 348 | 351 | 50,300 |
2012/01/23 | 348 | 355 | 345 | 349 | 79,300 |
2012/01/20 | 342 | 344 | 338 | 344 | 71,500 |
2012/01/19 | 332 | 339 | 332 | 336 | 46,900 |
2012/01/18 | 332 | 336 | 329 | 332 | 42,400 |
2012/01/17 | 336 | 336 | 328 | 329 | 91,700 |
2012/01/16 | 337 | 337 | 332 | 335 | 60,000 |
2012/01/13 | 337 | 337 | 334 | 336 | 116,700 |
2012/01/12 | 334 | 335 | 332 | 334 | 41,000 |
2012/01/11 | 336 | 337 | 334 | 334 | 75,200 |
2012/01/10 | 332 | 341 | 329 | 335 | 63,300 |
2012/01/06 | 334 | 334 | 327 | 328 | 26,900 |
2012/01/05 | 337 | 337 | 333 | 334 | 53,800 |
2012/01/04 | 332 | 337 | 331 | 336 | 83,800 |