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 |
---|---|---|---|---|---|
2015/12/30 | 669 | 677 | 664 | 670 | 79,500 |
2015/12/29 | 653 | 661 | 643 | 660 | 58,700 |
2015/12/28 | 651 | 655 | 638 | 653 | 125,000 |
2015/12/25 | 650 | 655 | 643 | 645 | 101,100 |
2015/12/24 | 675 | 678 | 651 | 652 | 128,800 |
2015/12/22 | 672 | 677 | 668 | 671 | 118,800 |
2015/12/21 | 678 | 681 | 669 | 678 | 110,900 |
2015/12/18 | 688 | 698 | 682 | 686 | 189,100 |
2015/12/17 | 688 | 698 | 684 | 690 | 117,500 |
2015/12/16 | 666 | 681 | 662 | 679 | 217,400 |
2015/12/15 | 658 | 668 | 657 | 658 | 207,900 |
2015/12/14 | 655 | 658 | 645 | 650 | 274,500 |
2015/12/11 | 665 | 680 | 663 | 664 | 270,900 |
2015/12/10 | 678 | 689 | 674 | 676 | 203,400 |
2015/12/09 | 698 | 702 | 687 | 688 | 186,000 |
2015/12/08 | 701 | 712 | 696 | 700 | 234,700 |
2015/12/07 | 717 | 718 | 688 | 701 | 235,600 |
2015/12/04 | 698 | 707 | 698 | 703 | 107,600 |
2015/12/03 | 699 | 713 | 696 | 711 | 189,400 |
2015/12/02 | 725 | 725 | 691 | 707 | 377,500 |
2015/12/01 | 681 | 727 | 681 | 710 | 1,049,700 |
2015/11/30 | 623 | 678 | 622 | 671 | 922,600 |
2015/11/27 | 630 | 630 | 623 | 623 | 108,800 |
2015/11/26 | 641 | 643 | 629 | 630 | 111,200 |
2015/11/25 | 642 | 647 | 634 | 634 | 97,800 |
2015/11/24 | 646 | 649 | 641 | 642 | 141,100 |
2015/11/20 | 644 | 648 | 640 | 646 | 219,100 |
2015/11/19 | 643 | 643 | 639 | 642 | 137,200 |
2015/11/18 | 639 | 643 | 635 | 637 | 91,200 |
2015/11/17 | 637 | 641 | 636 | 639 | 133,100 |
2015/11/16 | 620 | 635 | 618 | 631 | 93,300 |
2015/11/13 | 642 | 643 | 628 | 632 | 111,900 |
2015/11/12 | 644 | 649 | 644 | 648 | 87,100 |
2015/11/11 | 648 | 649 | 640 | 644 | 102,800 |
2015/11/10 | 644 | 652 | 642 | 647 | 128,200 |
2015/11/09 | 648 | 650 | 645 | 649 | 158,900 |
2015/11/06 | 634 | 650 | 634 | 647 | 189,800 |
2015/11/05 | 644 | 645 | 633 | 634 | 115,000 |
2015/11/04 | 630 | 648 | 630 | 640 | 172,200 |
2015/11/02 | 625 | 634 | 622 | 629 | 120,400 |
2015/10/30 | 630 | 635 | 622 | 634 | 186,100 |
2015/10/29 | 628 | 635 | 626 | 630 | 167,200 |
2015/10/28 | 620 | 631 | 618 | 630 | 245,300 |
2015/10/27 | 614 | 629 | 610 | 615 | 358,400 |
2015/10/26 | 640 | 640 | 626 | 634 | 268,800 |
2015/10/23 | 622 | 625 | 612 | 622 | 183,700 |
2015/10/22 | 605 | 618 | 605 | 612 | 192,000 |
2015/10/21 | 589 | 603 | 589 | 599 | 173,300 |
2015/10/20 | 590 | 593 | 584 | 589 | 86,600 |
2015/10/19 | 584 | 588 | 580 | 586 | 76,000 |
2015/10/16 | 587 | 587 | 577 | 579 | 62,700 |
2015/10/15 | 569 | 586 | 567 | 584 | 81,900 |
2015/10/14 | 570 | 572 | 565 | 569 | 122,500 |
2015/10/13 | 595 | 597 | 573 | 577 | 244,800 |
2015/10/09 | 592 | 600 | 590 | 599 | 85,500 |
2015/10/08 | 588 | 590 | 582 | 587 | 111,600 |
2015/10/07 | 578 | 593 | 574 | 589 | 198,000 |
2015/10/06 | 568 | 575 | 564 | 571 | 108,400 |
2015/10/05 | 556 | 567 | 554 | 558 | 168,100 |
2015/10/02 | 538 | 550 | 536 | 550 | 155,300 |
2015/10/01 | 548 | 549 | 537 | 541 | 135,800 |
2015/09/30 | 536 | 545 | 534 | 541 | 220,100 |
2015/09/29 | 530 | 534 | 521 | 524 | 180,300 |
2015/09/28 | 542 | 545 | 535 | 537 | 169,100 |
2015/09/25 | 534 | 541 | 526 | 541 | 153,000 |
2015/09/24 | 539 | 543 | 530 | 531 | 231,300 |
2015/09/18 | 557 | 557 | 544 | 545 | 114,500 |
2015/09/17 | 555 | 560 | 553 | 559 | 113,400 |
2015/09/16 | 562 | 562 | 542 | 545 | 154,200 |
2015/09/15 | 560 | 570 | 552 | 552 | 104,800 |
2015/09/14 | 568 | 574 | 552 | 554 | 117,000 |
2015/09/11 | 560 | 571 | 558 | 566 | 182,500 |
2015/09/10 | 554 | 566 | 553 | 558 | 194,500 |
2015/09/09 | 557 | 561 | 553 | 559 | 179,300 |
2015/09/08 | 549 | 551 | 539 | 541 | 121,000 |
2015/09/07 | 549 | 555 | 541 | 546 | 143,000 |
2015/09/04 | 572 | 572 | 550 | 556 | 123,500 |
2015/09/03 | 574 | 584 | 570 | 570 | 103,800 |
2015/09/02 | 570 | 584 | 566 | 574 | 169,000 |
2015/09/01 | 594 | 602 | 580 | 582 | 271,700 |
2015/08/31 | 603 | 603 | 586 | 600 | 227,800 |
2015/08/28 | 611 | 612 | 593 | 609 | 236,500 |
2015/08/27 | 590 | 606 | 585 | 587 | 354,100 |
2015/08/26 | 560 | 586 | 558 | 581 | 202,000 |
2015/08/25 | 549 | 588 | 548 | 554 | 244,500 |
2015/08/24 | 598 | 618 | 579 | 582 | 208,800 |
2015/08/21 | 636 | 642 | 628 | 628 | 184,700 |
2015/08/20 | 653 | 667 | 653 | 657 | 112,500 |
2015/08/19 | 670 | 671 | 655 | 657 | 140,600 |
2015/08/18 | 686 | 687 | 674 | 676 | 94,700 |
2015/08/17 | 683 | 688 | 678 | 683 | 170,600 |
2015/08/14 | 665 | 680 | 659 | 678 | 257,200 |
2015/08/13 | 662 | 668 | 657 | 665 | 139,300 |
2015/08/12 | 660 | 673 | 657 | 665 | 225,800 |
2015/08/11 | 675 | 678 | 662 | 670 | 328,200 |
2015/08/10 | 659 | 673 | 654 | 673 | 186,200 |
2015/08/07 | 662 | 670 | 656 | 658 | 250,300 |
2015/08/06 | 670 | 672 | 660 | 666 | 254,500 |
2015/08/05 | 662 | 676 | 662 | 675 | 385,300 |
2015/08/04 | 646 | 660 | 644 | 659 | 373,100 |
2015/08/03 | 645 | 650 | 640 | 643 | 222,500 |
2015/07/31 | 635 | 648 | 633 | 637 | 349,300 |
2015/07/30 | 637 | 640 | 620 | 628 | 276,100 |
2015/07/29 | 625 | 639 | 624 | 636 | 373,500 |
2015/07/28 | 613 | 628 | 602 | 621 | 519,400 |
2015/07/27 | 608 | 620 | 604 | 615 | 671,200 |
2015/07/24 | 590 | 605 | 583 | 602 | 592,000 |
2015/07/23 | 594 | 597 | 583 | 592 | 1,353,600 |
2015/07/22 | 555 | 560 | 547 | 554 | 216,200 |
2015/07/21 | 555 | 557 | 551 | 554 | 81,100 |
2015/07/17 | 550 | 551 | 546 | 549 | 80,200 |
2015/07/16 | 552 | 552 | 542 | 547 | 187,300 |
2015/07/15 | 555 | 555 | 546 | 551 | 171,500 |
2015/07/14 | 552 | 555 | 543 | 552 | 163,700 |
2015/07/13 | 535 | 547 | 535 | 544 | 130,000 |
2015/07/10 | 548 | 548 | 531 | 531 | 143,100 |
2015/07/09 | 543 | 543 | 521 | 543 | 153,100 |
2015/07/08 | 568 | 570 | 547 | 547 | 225,800 |
2015/07/07 | 569 | 574 | 568 | 570 | 151,600 |
2015/07/06 | 571 | 571 | 562 | 562 | 121,700 |
2015/07/03 | 581 | 584 | 577 | 578 | 85,000 |
2015/07/02 | 591 | 591 | 581 | 581 | 131,400 |
2015/07/01 | 583 | 598 | 581 | 585 | 137,500 |
2015/06/30 | 580 | 586 | 579 | 583 | 106,700 |
2015/06/29 | 580 | 587 | 579 | 580 | 138,400 |
2015/06/26 | 607 | 607 | 594 | 594 | 104,500 |
2015/06/25 | 601 | 607 | 597 | 600 | 171,700 |
2015/06/24 | 605 | 609 | 603 | 607 | 231,200 |
2015/06/23 | 601 | 605 | 596 | 604 | 203,200 |
2015/06/22 | 587 | 600 | 585 | 600 | 177,600 |
2015/06/19 | 593 | 599 | 587 | 587 | 139,800 |
2015/06/18 | 595 | 602 | 588 | 591 | 149,500 |
2015/06/17 | 597 | 604 | 588 | 602 | 202,500 |
2015/06/16 | 596 | 600 | 590 | 597 | 120,500 |
2015/06/15 | 586 | 599 | 584 | 597 | 137,400 |
2015/06/12 | 598 | 598 | 587 | 591 | 140,700 |
2015/06/11 | 590 | 591 | 585 | 589 | 85,000 |
2015/06/10 | 587 | 593 | 583 | 584 | 81,100 |
2015/06/09 | 600 | 600 | 584 | 584 | 192,000 |
2015/06/08 | 605 | 607 | 601 | 604 | 96,500 |
2015/06/05 | 595 | 604 | 595 | 601 | 122,600 |
2015/06/04 | 597 | 600 | 595 | 597 | 69,100 |
2015/06/03 | 595 | 599 | 593 | 594 | 82,600 |
2015/06/02 | 600 | 602 | 593 | 595 | 174,600 |
2015/06/01 | 602 | 610 | 599 | 607 | 174,000 |
2015/05/29 | 600 | 606 | 595 | 602 | 208,600 |
2015/05/28 | 604 | 605 | 595 | 595 | 119,500 |
2015/05/27 | 596 | 600 | 595 | 599 | 93,400 |
2015/05/26 | 602 | 608 | 594 | 597 | 142,500 |
2015/05/25 | 596 | 602 | 593 | 600 | 229,200 |
2015/05/22 | 593 | 600 | 591 | 596 | 165,100 |
2015/05/21 | 592 | 594 | 588 | 591 | 106,800 |
2015/05/20 | 593 | 598 | 588 | 592 | 141,200 |
2015/05/19 | 596 | 598 | 592 | 593 | 128,100 |
2015/05/18 | 593 | 600 | 590 | 592 | 170,700 |
2015/05/15 | 597 | 600 | 592 | 596 | 105,700 |
2015/05/14 | 591 | 596 | 589 | 591 | 88,800 |
2015/05/13 | 599 | 599 | 591 | 595 | 94,700 |
2015/05/12 | 589 | 598 | 587 | 597 | 105,000 |
2015/05/11 | 595 | 595 | 585 | 588 | 106,400 |
2015/05/08 | 585 | 589 | 581 | 584 | 136,900 |
2015/05/07 | 582 | 593 | 581 | 581 | 119,200 |
2015/05/01 | 579 | 589 | 578 | 580 | 142,000 |
2015/04/30 | 594 | 600 | 583 | 589 | 215,400 |
2015/04/28 | 610 | 614 | 592 | 599 | 407,500 |
2015/04/27 | 620 | 620 | 597 | 610 | 336,400 |
2015/04/24 | 615 | 620 | 606 | 608 | 105,700 |
2015/04/23 | 622 | 623 | 613 | 615 | 119,300 |
2015/04/22 | 623 | 623 | 616 | 621 | 86,100 |
2015/04/21 | 612 | 620 | 612 | 619 | 78,400 |
2015/04/20 | 604 | 622 | 604 | 612 | 126,000 |
2015/04/17 | 624 | 625 | 606 | 610 | 114,900 |
2015/04/16 | 616 | 623 | 605 | 623 | 188,200 |
2015/04/15 | 618 | 622 | 614 | 621 | 111,500 |
2015/04/14 | 629 | 633 | 611 | 618 | 332,000 |
2015/04/13 | 593 | 624 | 588 | 624 | 493,200 |
2015/04/10 | 596 | 596 | 581 | 587 | 80,200 |
2015/04/09 | 583 | 598 | 581 | 591 | 202,400 |
2015/04/08 | 584 | 588 | 580 | 582 | 187,600 |
2015/04/07 | 586 | 586 | 577 | 578 | 81,900 |
2015/04/06 | 577 | 584 | 572 | 580 | 84,400 |
2015/04/03 | 568 | 575 | 567 | 574 | 119,000 |
2015/04/02 | 560 | 567 | 558 | 565 | 96,800 |
2015/04/01 | 568 | 575 | 560 | 560 | 134,400 |
2015/03/31 | 564 | 574 | 564 | 567 | 116,100 |
2015/03/30 | 577 | 577 | 562 | 564 | 116,700 |
2015/03/27 | 573 | 583 | 564 | 570 | 167,500 |
2015/03/26 | 589 | 589 | 566 | 573 | 203,400 |
2015/03/25 | 598 | 599 | 585 | 588 | 175,300 |
2015/03/24 | 592 | 598 | 589 | 596 | 178,200 |
2015/03/23 | 584 | 591 | 583 | 587 | 148,300 |
2015/03/20 | 571 | 582 | 571 | 582 | 156,600 |
2015/03/19 | 567 | 580 | 567 | 572 | 154,200 |
2015/03/18 | 575 | 577 | 570 | 574 | 70,700 |
2015/03/17 | 575 | 576 | 571 | 571 | 93,500 |
2015/03/16 | 575 | 578 | 572 | 574 | 43,100 |
2015/03/13 | 567 | 580 | 565 | 574 | 208,300 |
2015/03/12 | 562 | 563 | 557 | 562 | 107,500 |
2015/03/11 | 559 | 561 | 556 | 559 | 101,200 |
2015/03/10 | 568 | 568 | 561 | 562 | 71,600 |
2015/03/09 | 563 | 572 | 563 | 565 | 58,000 |
2015/03/06 | 576 | 579 | 568 | 569 | 155,900 |
2015/03/05 | 572 | 584 | 572 | 575 | 75,600 |
2015/03/04 | 583 | 583 | 577 | 579 | 77,600 |
2015/03/03 | 603 | 603 | 587 | 588 | 108,200 |
2015/03/02 | 595 | 602 | 589 | 599 | 257,400 |
2015/02/27 | 591 | 591 | 574 | 577 | 162,700 |
2015/02/26 | 580 | 594 | 576 | 594 | 176,200 |
2015/02/25 | 577 | 580 | 571 | 579 | 103,200 |
2015/02/24 | 572 | 581 | 568 | 573 | 116,700 |
2015/02/23 | 578 | 582 | 571 | 572 | 96,700 |
2015/02/20 | 568 | 578 | 566 | 575 | 107,200 |
2015/02/19 | 578 | 581 | 567 | 571 | 163,200 |
2015/02/18 | 580 | 587 | 570 | 573 | 192,000 |
2015/02/17 | 585 | 585 | 573 | 583 | 177,200 |
2015/02/16 | 565 | 582 | 561 | 580 | 238,100 |
2015/02/13 | 563 | 567 | 555 | 558 | 157,700 |
2015/02/12 | 553 | 562 | 553 | 556 | 209,300 |
2015/02/10 | 546 | 552 | 545 | 551 | 116,600 |
2015/02/09 | 540 | 545 | 536 | 545 | 212,400 |
2015/02/06 | 540 | 540 | 530 | 537 | 104,700 |
2015/02/05 | 535 | 540 | 531 | 536 | 153,400 |
2015/02/04 | 533 | 534 | 528 | 534 | 86,800 |
2015/02/03 | 538 | 538 | 519 | 521 | 120,300 |
2015/02/02 | 529 | 536 | 528 | 535 | 198,300 |
2015/01/30 | 527 | 534 | 520 | 529 | 224,900 |
2015/01/29 | 525 | 525 | 508 | 517 | 202,600 |
2015/01/28 | 507 | 521 | 503 | 520 | 229,700 |
2015/01/27 | 503 | 505 | 503 | 505 | 62,600 |
2015/01/26 | 503 | 503 | 498 | 503 | 61,400 |
2015/01/23 | 500 | 505 | 496 | 501 | 66,700 |
2015/01/22 | 497 | 499 | 492 | 497 | 47,500 |
2015/01/21 | 502 | 502 | 497 | 497 | 45,200 |
2015/01/20 | 496 | 501 | 493 | 501 | 68,400 |
2015/01/19 | 490 | 496 | 488 | 495 | 92,500 |
2015/01/16 | 488 | 488 | 477 | 482 | 123,200 |
2015/01/15 | 492 | 493 | 487 | 490 | 56,100 |
2015/01/14 | 495 | 495 | 489 | 489 | 52,400 |
2015/01/13 | 493 | 496 | 491 | 494 | 56,500 |
2015/01/09 | 499 | 499 | 494 | 499 | 71,500 |
2015/01/08 | 490 | 497 | 488 | 495 | 53,300 |
2015/01/07 | 486 | 492 | 485 | 489 | 74,200 |
2015/01/06 | 496 | 496 | 486 | 486 | 188,800 |
2015/01/05 | 503 | 506 | 498 | 500 | 105,600 |