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 |
---|---|---|---|---|---|
2014/12/30 | 513 | 513 | 502 | 502 | 102,000 |
2014/12/29 | 504 | 515 | 502 | 511 | 97,100 |
2014/12/26 | 498 | 505 | 498 | 504 | 70,900 |
2014/12/25 | 502 | 503 | 496 | 497 | 123,100 |
2014/12/24 | 501 | 507 | 498 | 504 | 152,900 |
2014/12/22 | 501 | 501 | 497 | 500 | 104,300 |
2014/12/19 | 504 | 506 | 497 | 501 | 106,500 |
2014/12/18 | 501 | 504 | 490 | 498 | 103,500 |
2014/12/17 | 490 | 499 | 489 | 494 | 119,600 |
2014/12/16 | 497 | 497 | 491 | 493 | 114,400 |
2014/12/15 | 503 | 508 | 500 | 501 | 67,000 |
2014/12/12 | 505 | 513 | 505 | 509 | 113,300 |
2014/12/11 | 504 | 513 | 501 | 508 | 93,500 |
2014/12/10 | 521 | 522 | 504 | 506 | 209,000 |
2014/12/09 | 530 | 535 | 520 | 521 | 151,900 |
2014/12/08 | 539 | 544 | 530 | 538 | 202,600 |
2014/12/05 | 530 | 536 | 525 | 536 | 200,200 |
2014/12/04 | 517 | 527 | 517 | 523 | 158,900 |
2014/12/03 | 520 | 526 | 510 | 511 | 171,100 |
2014/12/02 | 513 | 518 | 510 | 516 | 82,300 |
2014/12/01 | 505 | 514 | 503 | 514 | 161,400 |
2014/11/28 | 501 | 506 | 501 | 505 | 97,500 |
2014/11/27 | 505 | 507 | 500 | 501 | 103,100 |
2014/11/26 | 512 | 512 | 502 | 502 | 177,000 |
2014/11/25 | 513 | 513 | 508 | 510 | 88,900 |
2014/11/21 | 503 | 507 | 501 | 505 | 65,900 |
2014/11/20 | 506 | 510 | 501 | 501 | 122,500 |
2014/11/19 | 525 | 526 | 506 | 506 | 160,200 |
2014/11/18 | 501 | 518 | 501 | 518 | 121,000 |
2014/11/17 | 509 | 510 | 499 | 499 | 117,800 |
2014/11/14 | 510 | 510 | 505 | 508 | 99,800 |
2014/11/13 | 505 | 511 | 501 | 505 | 109,500 |
2014/11/12 | 516 | 521 | 507 | 508 | 137,500 |
2014/11/11 | 513 | 521 | 511 | 517 | 95,400 |
2014/11/10 | 510 | 514 | 506 | 511 | 144,300 |
2014/11/07 | 516 | 518 | 511 | 513 | 146,500 |
2014/11/06 | 523 | 528 | 515 | 517 | 239,700 |
2014/11/05 | 516 | 524 | 512 | 521 | 127,400 |
2014/11/04 | 535 | 535 | 511 | 512 | 176,700 |
2014/10/31 | 510 | 519 | 508 | 516 | 187,200 |
2014/10/30 | 505 | 507 | 500 | 500 | 162,800 |
2014/10/29 | 510 | 512 | 497 | 510 | 254,300 |
2014/10/28 | 508 | 512 | 493 | 509 | 353,800 |
2014/10/27 | 532 | 546 | 525 | 546 | 155,800 |
2014/10/24 | 528 | 537 | 526 | 532 | 131,800 |
2014/10/23 | 518 | 519 | 511 | 518 | 56,800 |
2014/10/22 | 510 | 520 | 508 | 520 | 83,700 |
2014/10/21 | 520 | 520 | 500 | 504 | 86,000 |
2014/10/20 | 505 | 518 | 505 | 517 | 99,600 |
2014/10/17 | 498 | 503 | 492 | 492 | 95,100 |
2014/10/16 | 505 | 506 | 494 | 494 | 89,800 |
2014/10/15 | 509 | 519 | 505 | 513 | 92,800 |
2014/10/14 | 509 | 517 | 504 | 506 | 142,400 |
2014/10/10 | 513 | 535 | 513 | 522 | 208,500 |
2014/10/09 | 565 | 565 | 543 | 543 | 78,400 |
2014/10/08 | 560 | 569 | 558 | 566 | 81,700 |
2014/10/07 | 572 | 577 | 565 | 565 | 107,000 |
2014/10/06 | 565 | 581 | 564 | 578 | 129,200 |
2014/10/03 | 551 | 567 | 551 | 555 | 99,400 |
2014/10/02 | 571 | 572 | 559 | 559 | 155,200 |
2014/10/01 | 583 | 586 | 576 | 577 | 123,600 |
2014/09/30 | 581 | 586 | 571 | 581 | 112,800 |
2014/09/29 | 592 | 595 | 584 | 586 | 100,500 |
2014/09/26 | 585 | 599 | 583 | 592 | 209,400 |
2014/09/25 | 598 | 600 | 582 | 595 | 250,900 |
2014/09/24 | 577 | 594 | 573 | 592 | 187,600 |
2014/09/22 | 578 | 582 | 574 | 576 | 125,600 |
2014/09/19 | 584 | 588 | 579 | 579 | 221,400 |
2014/09/18 | 580 | 584 | 572 | 581 | 139,400 |
2014/09/17 | 591 | 591 | 580 | 584 | 186,500 |
2014/09/16 | 582 | 591 | 579 | 587 | 153,400 |
2014/09/12 | 586 | 588 | 583 | 584 | 231,700 |
2014/09/11 | 590 | 596 | 589 | 593 | 102,800 |
2014/09/10 | 587 | 590 | 573 | 586 | 129,800 |
2014/09/09 | 599 | 599 | 585 | 587 | 84,800 |
2014/09/08 | 595 | 595 | 587 | 594 | 121,200 |
2014/09/05 | 600 | 602 | 583 | 585 | 231,700 |
2014/09/04 | 602 | 607 | 595 | 598 | 230,400 |
2014/09/03 | 599 | 600 | 593 | 599 | 304,500 |
2014/09/02 | 596 | 598 | 592 | 595 | 116,900 |
2014/09/01 | 587 | 599 | 581 | 597 | 224,300 |
2014/08/29 | 581 | 583 | 576 | 581 | 98,800 |
2014/08/28 | 586 | 590 | 575 | 580 | 184,900 |
2014/08/27 | 590 | 592 | 584 | 590 | 192,500 |
2014/08/26 | 585 | 590 | 581 | 586 | 169,700 |
2014/08/25 | 576 | 590 | 575 | 585 | 134,800 |
2014/08/22 | 589 | 591 | 575 | 575 | 173,600 |
2014/08/21 | 575 | 591 | 575 | 590 | 262,400 |
2014/08/20 | 580 | 584 | 576 | 577 | 122,700 |
2014/08/19 | 600 | 600 | 574 | 583 | 258,700 |
2014/08/18 | 581 | 598 | 578 | 593 | 379,800 |
2014/08/15 | 575 | 581 | 575 | 575 | 135,100 |
2014/08/14 | 575 | 579 | 571 | 575 | 147,800 |
2014/08/13 | 571 | 575 | 565 | 571 | 120,700 |
2014/08/12 | 575 | 577 | 565 | 572 | 194,700 |
2014/08/11 | 550 | 583 | 550 | 580 | 366,000 |
2014/08/08 | 545 | 551 | 537 | 542 | 152,000 |
2014/08/07 | 550 | 555 | 541 | 553 | 237,400 |
2014/08/06 | 560 | 561 | 552 | 553 | 230,300 |
2014/08/05 | 571 | 571 | 560 | 562 | 264,200 |
2014/08/04 | 560 | 573 | 560 | 566 | 191,200 |
2014/08/01 | 560 | 567 | 555 | 561 | 211,300 |
2014/07/31 | 577 | 580 | 565 | 566 | 213,100 |
2014/07/30 | 577 | 582 | 573 | 575 | 236,300 |
2014/07/29 | 581 | 590 | 571 | 577 | 402,600 |
2014/07/28 | 577 | 585 | 568 | 576 | 445,200 |
2014/07/25 | 548 | 575 | 546 | 571 | 510,300 |
2014/07/24 | 565 | 580 | 543 | 551 | 1,553,700 |
2014/07/23 | 533 | 548 | 530 | 545 | 422,100 |
2014/07/22 | 505 | 523 | 505 | 523 | 302,300 |
2014/07/18 | 503 | 505 | 494 | 503 | 120,600 |
2014/07/17 | 501 | 509 | 498 | 508 | 172,200 |
2014/07/16 | 495 | 504 | 495 | 500 | 100,000 |
2014/07/15 | 486 | 499 | 486 | 499 | 141,400 |
2014/07/14 | 482 | 489 | 480 | 486 | 105,000 |
2014/07/11 | 480 | 492 | 478 | 484 | 97,200 |
2014/07/10 | 493 | 495 | 483 | 485 | 92,600 |
2014/07/09 | 490 | 494 | 486 | 493 | 95,600 |
2014/07/08 | 495 | 498 | 481 | 496 | 158,200 |
2014/07/07 | 511 | 511 | 493 | 497 | 209,000 |
2014/07/04 | 504 | 513 | 503 | 508 | 354,600 |
2014/07/03 | 496 | 509 | 496 | 501 | 211,000 |
2014/07/02 | 491 | 503 | 486 | 494 | 311,500 |
2014/07/01 | 492 | 500 | 483 | 487 | 411,300 |
2014/06/30 | 479 | 519 | 477 | 498 | 609,700 |
2014/06/27 | 462 | 479 | 456 | 477 | 352,100 |
2014/06/26 | 459 | 461 | 454 | 458 | 99,500 |
2014/06/25 | 458 | 463 | 457 | 459 | 145,300 |
2014/06/24 | 458 | 460 | 451 | 457 | 147,000 |
2014/06/23 | 457 | 459 | 452 | 455 | 156,600 |
2014/06/20 | 463 | 466 | 452 | 456 | 304,700 |
2014/06/19 | 483 | 486 | 464 | 471 | 492,000 |
2014/06/18 | 455 | 479 | 455 | 476 | 534,500 |
2014/06/17 | 434 | 454 | 434 | 449 | 355,500 |
2014/06/16 | 425 | 436 | 424 | 433 | 199,100 |
2014/06/13 | 418 | 424 | 413 | 423 | 125,700 |
2014/06/12 | 419 | 423 | 416 | 420 | 98,600 |
2014/06/11 | 417 | 424 | 417 | 423 | 71,400 |
2014/06/10 | 418 | 422 | 417 | 420 | 52,900 |
2014/06/09 | 421 | 423 | 418 | 420 | 64,600 |
2014/06/06 | 415 | 422 | 415 | 421 | 76,900 |
2014/06/05 | 418 | 422 | 414 | 416 | 79,500 |
2014/06/04 | 419 | 423 | 418 | 420 | 108,300 |
2014/06/03 | 420 | 423 | 418 | 421 | 103,400 |
2014/06/02 | 420 | 424 | 416 | 420 | 74,000 |
2014/05/30 | 420 | 422 | 416 | 418 | 101,200 |
2014/05/29 | 414 | 421 | 412 | 421 | 217,300 |
2014/05/28 | 400 | 421 | 399 | 414 | 529,800 |
2014/05/27 | 395 | 398 | 391 | 398 | 124,700 |
2014/05/26 | 394 | 395 | 378 | 394 | 85,000 |
2014/05/23 | 393 | 394 | 391 | 391 | 75,300 |
2014/05/22 | 390 | 392 | 388 | 391 | 66,600 |
2014/05/21 | 386 | 391 | 385 | 387 | 49,200 |
2014/05/20 | 393 | 393 | 387 | 388 | 47,400 |
2014/05/19 | 389 | 392 | 383 | 387 | 75,400 |
2014/05/16 | 384 | 390 | 380 | 385 | 109,000 |
2014/05/15 | 389 | 390 | 383 | 389 | 35,000 |
2014/05/14 | 384 | 390 | 384 | 388 | 56,400 |
2014/05/13 | 390 | 390 | 387 | 388 | 43,700 |
2014/05/12 | 390 | 390 | 384 | 384 | 62,200 |
2014/05/09 | 379 | 390 | 379 | 389 | 83,100 |
2014/05/08 | 375 | 383 | 374 | 382 | 50,300 |
2014/05/07 | 383 | 383 | 370 | 371 | 82,500 |
2014/05/02 | 385 | 388 | 385 | 387 | 21,200 |
2014/05/01 | 388 | 392 | 384 | 387 | 74,900 |
2014/04/30 | 385 | 388 | 380 | 382 | 64,300 |
2014/04/28 | 389 | 389 | 384 | 385 | 63,600 |
2014/04/25 | 383 | 389 | 382 | 388 | 76,500 |
2014/04/24 | 386 | 392 | 383 | 385 | 170,000 |
2014/04/23 | 389 | 392 | 383 | 392 | 178,100 |
2014/04/22 | 385 | 394 | 384 | 384 | 126,500 |
2014/04/21 | 389 | 392 | 385 | 385 | 68,600 |
2014/04/18 | 389 | 390 | 385 | 390 | 74,300 |
2014/04/17 | 390 | 390 | 384 | 388 | 90,900 |
2014/04/16 | 384 | 385 | 380 | 383 | 71,800 |
2014/04/15 | 383 | 383 | 376 | 381 | 60,300 |
2014/04/14 | 375 | 383 | 373 | 377 | 90,500 |
2014/04/11 | 360 | 378 | 360 | 373 | 114,500 |
2014/04/10 | 370 | 373 | 367 | 368 | 90,400 |
2014/04/09 | 366 | 369 | 358 | 360 | 65,700 |
2014/04/08 | 372 | 375 | 369 | 369 | 48,500 |
2014/04/07 | 375 | 384 | 375 | 378 | 51,500 |
2014/04/04 | 376 | 384 | 376 | 382 | 57,200 |
2014/04/03 | 384 | 388 | 376 | 376 | 119,300 |
2014/04/02 | 386 | 391 | 381 | 381 | 118,900 |
2014/04/01 | 385 | 387 | 382 | 385 | 86,000 |
2014/03/31 | 387 | 387 | 380 | 386 | 90,200 |
2014/03/28 | 382 | 388 | 377 | 387 | 128,500 |
2014/03/27 | 372 | 385 | 372 | 382 | 166,000 |
2014/03/26 | 381 | 383 | 377 | 380 | 262,600 |
2014/03/25 | 372 | 376 | 369 | 373 | 152,000 |
2014/03/24 | 349 | 370 | 341 | 368 | 197,000 |
2014/03/20 | 359 | 359 | 341 | 341 | 201,000 |
2014/03/19 | 363 | 363 | 346 | 351 | 132,600 |
2014/03/18 | 362 | 363 | 351 | 360 | 59,800 |
2014/03/17 | 352 | 357 | 352 | 354 | 85,500 |
2014/03/14 | 361 | 365 | 356 | 356 | 253,400 |
2014/03/13 | 368 | 369 | 365 | 366 | 118,400 |
2014/03/12 | 372 | 373 | 367 | 371 | 58,400 |
2014/03/11 | 374 | 377 | 374 | 376 | 20,700 |
2014/03/10 | 378 | 379 | 374 | 374 | 45,300 |
2014/03/07 | 379 | 379 | 372 | 377 | 70,100 |
2014/03/06 | 375 | 381 | 375 | 377 | 57,400 |
2014/03/05 | 379 | 380 | 373 | 375 | 53,600 |
2014/03/04 | 374 | 380 | 371 | 378 | 53,900 |
2014/03/03 | 373 | 379 | 364 | 376 | 123,700 |
2014/02/28 | 375 | 375 | 367 | 368 | 77,000 |
2014/02/27 | 374 | 376 | 372 | 373 | 59,600 |
2014/02/26 | 377 | 378 | 374 | 375 | 42,300 |
2014/02/25 | 374 | 379 | 371 | 378 | 114,600 |
2014/02/24 | 366 | 368 | 362 | 366 | 86,800 |
2014/02/21 | 360 | 368 | 359 | 366 | 68,700 |
2014/02/20 | 368 | 369 | 356 | 356 | 89,800 |
2014/02/19 | 367 | 370 | 365 | 368 | 42,100 |
2014/02/18 | 364 | 369 | 360 | 368 | 102,200 |
2014/02/17 | 358 | 360 | 351 | 360 | 56,700 |
2014/02/14 | 359 | 363 | 350 | 355 | 139,000 |
2014/02/13 | 374 | 374 | 353 | 355 | 325,100 |
2014/02/12 | 376 | 376 | 371 | 375 | 61,500 |
2014/02/10 | 373 | 375 | 367 | 369 | 67,800 |
2014/02/07 | 357 | 367 | 355 | 365 | 73,800 |
2014/02/06 | 356 | 360 | 352 | 353 | 116,300 |
2014/02/05 | 359 | 364 | 351 | 357 | 144,000 |
2014/02/04 | 360 | 366 | 351 | 353 | 245,900 |
2014/02/03 | 383 | 385 | 368 | 370 | 122,100 |
2014/01/31 | 393 | 393 | 378 | 383 | 137,400 |
2014/01/30 | 394 | 394 | 382 | 387 | 145,600 |
2014/01/29 | 387 | 396 | 387 | 394 | 113,700 |
2014/01/28 | 398 | 398 | 383 | 384 | 279,800 |
2014/01/27 | 380 | 390 | 380 | 386 | 242,100 |
2014/01/24 | 403 | 407 | 400 | 402 | 191,000 |
2014/01/23 | 412 | 417 | 410 | 410 | 157,600 |
2014/01/22 | 410 | 412 | 403 | 411 | 175,900 |
2014/01/21 | 407 | 412 | 406 | 407 | 173,700 |
2014/01/20 | 396 | 409 | 393 | 407 | 295,800 |
2014/01/17 | 395 | 396 | 392 | 395 | 81,900 |
2014/01/16 | 398 | 398 | 393 | 396 | 169,200 |
2014/01/15 | 397 | 398 | 393 | 398 | 97,800 |
2014/01/14 | 391 | 395 | 390 | 390 | 144,000 |
2014/01/10 | 397 | 399 | 394 | 398 | 142,200 |
2014/01/09 | 394 | 400 | 393 | 399 | 199,300 |
2014/01/08 | 392 | 394 | 388 | 394 | 103,200 |
2014/01/07 | 391 | 395 | 385 | 388 | 135,900 |
2014/01/06 | 386 | 389 | 382 | 389 | 237,100 |