[7970 東証1部] 信越ポリマー 日足 時系列データ

[7970 東証1部] 信越ポリマー (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22992.00999.00977.00986.00132500130581100
2017-09-211015.001016.00994.00996.00148800148973800
2017-09-201020.001026.001011.001015.00159500162166600
2017-09-191020.001029.001017.001023.00186900191343900
2017-09-151001.001017.001000.001017.00214000216384100
2017-09-141006.001018.001003.001006.00100100101040300
2017-09-131010.001013.001003.001011.009300093834400
2017-09-121005.001018.001002.001006.00107600108327300
2017-09-11995.001006.00993.00998.009060090492900
2017-09-08980.00995.00978.00986.00184100181585200
2017-09-07980.00989.00975.00982.00126900124547600
2017-09-06951.00976.00945.00972.00211800204721500
2017-09-05995.00997.00959.00962.00268100260210700
2017-09-041016.001022.00995.00997.00163200163627700
2017-09-011033.001037.001021.001021.00158300162301600
2017-08-311033.001039.001029.001030.00133100137359700
2017-08-301026.001036.001017.001028.00186200191044500
2017-08-291010.001024.001008.001022.00115600117792000
2017-08-281030.001030.001011.001017.00148700151246500
2017-08-251017.001032.001016.001031.00118800122072200
2017-08-241010.001023.001006.001018.00124100126285200
2017-08-231023.001024.001011.001012.00171500174325000
2017-08-221010.001024.001010.001020.00135900138646200
2017-08-211017.001024.001013.001020.00109700111842400
2017-08-181021.001028.001012.001019.00191300195125300
2017-08-171023.001039.001023.001032.00141000145627800
2017-08-161020.001030.001016.001022.00169200173285400
2017-08-151008.001025.001002.001020.00235400239140300
2017-08-14992.001017.00982.001005.00441100443212000
2017-08-101038.001038.001013.001022.00313700322015200
2017-08-091051.001051.001029.001038.00313100324951400
2017-08-081055.001072.001050.001057.00328800348173700
2017-08-071051.001062.001038.001056.00290700305351500
2017-08-041046.001054.001032.001050.00321000335000000
2017-08-031059.001073.001052.001058.00298800316844900
2017-08-021040.001059.001039.001050.00304600319747800
2017-08-011054.001064.001000.001034.00475800492405100
2017-07-311069.001091.001058.001069.00413600443286100
2017-07-281080.001083.001056.001065.00363900388630800
2017-07-271045.001093.001045.001083.00774100831307100
2017-07-261020.001044.001004.001043.00928900950658200
2017-07-25975.001025.00956.001021.0012742001265698100
2017-07-24929.00968.00929.00955.00666700631583800
2017-07-21901.00924.00901.00922.00352100322844200
2017-07-20883.00909.00883.00908.00232300209364700
2017-07-19898.00902.00889.00894.00177700158911600
2017-07-18893.00906.00892.00904.00126800114202300
2017-07-14898.00907.00898.00903.00115500104397400
2017-07-13903.00904.00895.00898.0010040090377700
2017-07-12904.00909.00897.00897.00173900156805200
2017-07-11907.00910.00904.00907.00178100161637900
2017-07-10900.00909.00900.00904.00157500142478100
2017-07-07885.00910.00885.00899.00317100286066900
2017-07-06888.00900.00887.00893.00170500152466300
2017-07-05889.00895.00887.00891.00178400158956600
2017-07-04898.00905.00889.00892.00289500259702600
2017-07-03888.00904.00888.00895.00280100251306900
2017-06-30863.00883.00862.00878.00282800247644400
2017-06-29895.00900.00874.00874.00283300250558600
2017-06-28883.00897.00882.00889.00279500249240200
2017-06-27878.00891.00878.00883.00292100258816800
2017-06-26875.00891.00875.00878.00304800269658900
2017-06-23857.00881.00855.00872.00453000395176000
2017-06-22827.00858.00827.00853.00387800328952900
2017-06-21830.00834.00824.00827.00162300134687000
2017-06-20810.00837.00809.00829.00451800371372800
2017-06-19812.00812.00803.00804.00192000154674200
2017-06-16815.00816.00810.00812.00210100170898400
2017-06-15806.00812.00803.00807.00137700111215500
2017-06-14805.00809.00796.00799.00139700111958100
2017-06-13806.00810.00800.00801.0010380083455200
2017-06-12803.00810.00802.00806.0010940088120000
2017-06-09810.00810.00800.00803.00205400165152500
2017-06-08812.00820.00807.00814.00134700109604300
2017-06-07808.00814.00806.00810.0010400084242900
2017-06-06824.00824.00811.00811.0011130090672900
2017-06-05827.00829.00820.00824.00140900116244600
2017-06-02815.00827.00810.00825.00169700139429600
2017-06-01813.00816.00806.00810.00165600134279000
2017-05-31797.00812.00795.00807.00383100309297200
2017-05-30786.00799.00786.00797.0011620091909200
2017-05-29791.00794.00786.00787.0010690084483800
2017-05-26806.00808.00790.00791.00190900152001400
2017-05-25811.00812.00803.00804.00130800105435300
2017-05-24825.00825.00812.00813.007960064957300
2017-05-23826.00828.00814.00815.00165900135973300
2017-05-22805.00823.00805.00821.00257700210704600
2017-05-19791.00799.00786.00798.00135900107861400
2017-05-18801.00802.00789.00791.00196500156127600
2017-05-17808.00816.00805.00808.00189500153502400
2017-05-16815.00822.00814.00818.00134400109880000
2017-05-15822.00823.00811.00811.00143000116613500
2017-05-12827.00828.00817.00822.00197100162230900
2017-05-11832.00834.00828.00830.00162600135113300
2017-05-10828.00839.00828.00837.00228300190640100
2017-05-09842.00843.00827.00827.00182100151757700
2017-05-08835.00847.00831.00839.00282200236914100
2017-05-02827.00830.00819.00822.00229200188849200
2017-05-01838.00840.00820.00826.00442700366493100
2017-04-28820.00859.00817.00842.00723600607018500
2017-04-27828.00836.00822.00834.00300700249537400
2017-04-26823.00831.00814.00828.00335000275591300
2017-04-25796.00811.00792.00808.00186500149871300
2017-04-24799.00803.00793.00796.00238800190344100
2017-04-21783.00791.00779.00789.00144900113828200
2017-04-20780.00783.00777.00781.0010110078891700
2017-04-19775.00787.00774.00781.00216900169657400
2017-04-18763.00783.00761.00772.00222400171877900
2017-04-17760.00771.00751.00753.00176000133090800
2017-04-14741.00762.00739.00758.00197500149210600
2017-04-13751.00754.00746.00748.00163300122520800
2017-04-12764.00766.00758.00760.00159300121353300
2017-04-11770.00777.00766.00769.00137000105581600
2017-04-10765.00774.00761.00768.0012300094443000
2017-04-07755.00766.00754.00759.00160400121956700
2017-04-06763.00765.00751.00755.00158500119762300
2017-04-05768.00776.00762.00769.00153500117926500
2017-04-04781.00783.00763.00766.00187100144174600
2017-04-03784.00791.00779.00785.00141700111198800
2017-03-31804.00805.00784.00784.00145000114862800
2017-03-30800.00809.00794.00799.00136300108927100
2017-03-29810.00817.00801.00807.0010780086898300
2017-03-28796.00806.00791.00805.00131100105022800
2017-03-27797.00800.00788.00789.00165800131287500
2017-03-24799.00806.00796.00801.009140073226700
2017-03-23797.00801.00795.00797.00167900133921300
2017-03-22806.00810.00801.00802.00125800101294800
2017-03-21821.00821.00813.00816.007660062675100
2017-03-17827.00829.00820.00821.00138200113679000
2017-03-16810.00827.00806.00827.00194000159362100
2017-03-15809.00818.00803.00814.00190800154883600
2017-03-14803.00809.00801.00807.00125100100904700
2017-03-13803.00809.00803.00804.00145200117024700
2017-03-10799.00809.00795.00806.00333400268239200
2017-03-09792.00797.00791.00792.00352200279171900
2017-03-08800.00805.00794.00795.00277300221203800
2017-03-07798.00807.00792.00801.00244300195622000
2017-03-06802.00803.00793.00797.00298500237811700
2017-03-03813.00815.00803.00807.00250500202164200
2017-03-02826.00828.00814.00818.00226300185241700
2017-03-01817.00821.00809.00819.00253100206176700
2017-02-28815.00826.00814.00816.00206200169038100
2017-02-27820.00823.00811.00813.00258100210368500
2017-02-24825.00833.00821.00829.0011360094066900
2017-02-23838.00838.00827.00833.00124000103304800
2017-02-22840.00840.00830.00835.00120900100765600
2017-02-21838.00842.00826.00836.009030075499100
2017-02-20836.00837.00816.00835.00259300214809300
2017-02-17848.00852.00841.00845.00135000114197800
2017-02-16843.00850.00840.00845.0011730099136600
2017-02-15854.00857.00845.00848.00155100131746100
2017-02-14849.00859.00846.00852.00197500168222500
2017-02-13847.00855.00846.00847.00130200110588000
2017-02-10847.00848.00835.00844.00147800124489800
2017-02-09832.00841.00827.00837.00194000161961200
2017-02-08834.00838.00829.00836.00131100109307800
2017-02-07830.00835.00822.00831.00156800129941600
2017-02-06841.00844.00828.00835.00128800107363700
2017-02-03839.00842.00828.00840.00202400169167000
2017-02-02848.00853.00836.00839.00222600187798500
2017-02-01823.00848.00821.00846.00403400338579900
2017-01-31833.00840.00812.00829.00606000500727900
2017-01-30865.00871.00845.00854.00519400444298600
2017-01-27930.00930.00861.00865.00881600779519700
2017-01-26905.00918.00901.00916.00268800245035000
2017-01-25873.00898.00873.00896.00207500184378200
2017-01-24874.00882.00866.00872.00160300140077100
2017-01-23854.00883.00853.00875.00211800184193900
2017-01-20878.00886.00865.00884.00163700144031800
2017-01-19884.00886.00874.00883.00117400103547100
2017-01-18874.00882.00859.00881.00155900135618300
2017-01-17894.00894.00879.00880.00127700113070800
2017-01-16894.00905.00892.00895.007880070562700
2017-01-13899.00914.00897.00904.00258000233564000
2017-01-12897.00910.00892.00900.00226500203828400
2017-01-11885.00901.00879.00897.00170300152066400
2017-01-10893.00894.00874.00884.00387900342827300
2017-01-06900.00910.00893.00908.00245900222211400
2017-01-05911.00924.00904.00910.00277000252966000
2017-01-04901.00913.00868.00912.00508800458277500
2016-12-30905.00916.00895.00914.00131200119230400
2016-12-29903.00908.00893.00904.00200500180531600
2016-12-28911.00921.00902.00916.00225600205753400
2016-12-27905.00914.00901.00909.00163200148290200
2016-12-26896.00925.00896.00905.00323600293841800
2016-12-22860.00888.00856.00884.00536800469938700
2016-12-21861.00864.00849.00855.00241900207192000
2016-12-20859.00868.00859.00865.00138200119530000
2016-12-19858.00872.00856.00867.00205100177540100
2016-12-16866.00866.00843.00858.00283200242989200
2016-12-15870.00879.00857.00862.00319200276327500
2016-12-14877.00881.00867.00879.008160071394000
2016-12-13858.00881.00855.00878.00228800199338400
2016-12-12870.00876.00851.00863.00282700244764900
2016-12-09866.00873.00855.00868.00522300450826700
2016-12-08860.00886.00860.00880.00441400386912900
2016-12-07847.00858.00824.00853.00375400315784400
2016-12-06857.00859.00831.00839.00286100240420300
2016-12-05838.00871.00827.00859.00640600547242600
2016-12-02788.00844.00788.00837.00519100423238200
2016-12-01760.00788.00759.00786.00336800262704100
2016-11-30761.00767.00753.00763.00231500176202500
2016-11-29767.00775.00750.00772.00299300228213200
2016-11-28755.00779.00752.00771.00346400264837700
2016-11-25748.00758.00742.00753.00282300211989900
2016-11-24730.00747.00728.00746.00206500152812500
2016-11-22733.00733.00725.00729.0010360075526500
2016-11-21730.00739.00723.00728.00238100173933300
2016-11-18730.00730.00721.00724.00170800123783300
2016-11-17701.00725.00701.00719.00284400203850400
2016-11-16704.00708.00698.00708.0013650096368500
2016-11-15701.00708.00696.00701.0010460073385800
2016-11-14702.00707.00696.00700.0010850076202100
2016-11-11700.00701.00690.00700.00169100117869100
2016-11-10696.00703.00689.00694.0010950076145400
2016-11-09696.00700.00652.00670.00163600109983200
2016-11-08699.00702.00693.00695.005680039539800
2016-11-07708.00713.00696.00700.00238400168232400
2016-11-04695.00707.00690.00703.00182600127450200
2016-11-02705.00706.00697.00705.0010820075973900
2016-11-01700.00712.00697.00711.00171800121453000
2016-10-31685.00705.00681.00703.00163800114240700
2016-10-28706.00707.00680.00691.00262300181368400
2016-10-27699.00701.00693.00696.00180000125536100
2016-10-26681.00696.00675.00696.0011010076011600
2016-10-25683.00685.00679.00682.008240056186900
2016-10-24675.00680.00667.00680.009440063602000
2016-10-21676.00680.00671.00676.006360043000200
2016-10-20675.00676.00671.00674.004870032804200
2016-10-19676.00677.00670.00673.006140041325200
2016-10-18672.00680.00666.00678.007430050180800
2016-10-17665.00678.00663.00678.0011430076696900
2016-10-14661.00664.00655.00662.006720044329400
2016-10-13671.00671.00660.00664.006120040631400
2016-10-12661.00674.00661.00671.007610050931900
2016-10-11667.00676.00667.00674.004780032125000
2016-10-07675.00675.00663.00666.008390055947300
2016-10-06686.00686.00672.00675.005620038031500
2016-10-05676.00688.00673.00682.009320063571000
2016-10-04676.00677.00670.00676.005240035316100
2016-10-03676.00680.00662.00676.008720058787500
2016-09-30673.00684.00661.00674.008540057588800
2016-09-29685.00693.00683.00685.005480037565400
2016-09-28672.00684.00669.00682.0010080068229200
2016-09-27658.00685.00653.00685.0013200088972700
2016-09-26670.00671.00665.00668.007410049497900
2016-09-23676.00676.00669.00670.004750031924700
2016-09-21655.00670.00651.00667.0012850084710100
2016-09-20646.00665.00646.00662.007100046884800
2016-09-16658.00665.00649.00655.009120060012000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog