[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 
2017-04-21783.00791.00779.00789.00144900113828200
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
2016-09-15658.00661.00646.00650.0011370074177200
2016-09-14667.00669.00660.00665.0012900085684500
2016-09-13681.00681.00670.00673.003690024864900
2016-09-12669.00683.00669.00677.005860039615800
2016-09-09683.00691.00680.00685.008440057784800
2016-09-08690.00690.00680.00686.009750066647300
2016-09-07687.00692.00683.00690.006940047783700
2016-09-06695.00699.00685.00697.009250064411500
2016-09-05688.00698.00677.00695.0013040090140200
2016-09-02683.00684.00676.00681.006570044663500
2016-09-01681.00690.00674.00688.009280063447300
2016-08-31670.00690.00661.00689.0013370091082300
2016-08-30656.00669.00654.00664.0012070080133500
2016-08-29673.00678.00654.00666.0012190081103500
2016-08-26678.00678.00664.00667.0011610077943200
2016-08-25674.00687.00668.00682.0010190069561300
2016-08-24678.00680.00662.00675.00157400105942200
2016-08-23690.00693.00677.00678.0013030088872200
2016-08-22691.00697.00686.00695.0010390071985900
2016-08-19689.00700.00684.00691.009720067100400
2016-08-18687.00708.00687.00699.00173200121459200
2016-08-17685.00705.00680.00702.00205400142946000
2016-08-16699.00705.00689.00689.009120063546100
2016-08-15696.00697.00691.00696.006660046251700
2016-08-12699.00704.00689.00700.00189000131926300
2016-08-10689.00698.00678.00698.0011480079254200
2016-08-09692.00692.00687.00690.00147300101555100
2016-08-08693.00697.00685.00690.00273800189191100
2016-08-05686.00692.00677.00680.00176300120673500
2016-08-04670.00689.00664.00686.00247900168035700
2016-08-03664.00672.00658.00660.00173300114965900
2016-08-02676.00679.00665.00669.00155900104744600
2016-08-01657.00688.00657.00684.00397700270065600
2016-07-29644.00670.00644.00657.00321100210769500
2016-07-28669.00682.00636.00646.00508000334257800
2016-07-27665.00681.00657.00665.00467200311256500
2016-07-26669.00678.00655.00655.00699500463684800
2016-07-25630.00636.00624.00629.00340400214308500
2016-07-22613.00625.00613.00621.0013050080746100
2016-07-21636.00642.00611.00613.00173900108285600
2016-07-20643.00646.00637.00640.009920063727300
2016-07-19641.00643.00636.00639.0011030070574000
2016-07-15639.00645.00632.00634.008030051293500
2016-07-14630.00647.00627.00635.0010600067599100
2016-07-13633.00646.00624.00627.0010680067529500
2016-07-12627.00632.00622.00625.0013530085043200
2016-07-11594.00611.00590.00607.007890047772500
2016-07-08583.00591.00578.00578.005820033905600
2016-07-07586.00593.00579.00581.005400031484600
2016-07-06606.00607.00586.00596.006670039596500
2016-07-05614.00617.00606.00617.005370032936500
2016-07-04603.00615.00600.00611.007200043870800
2016-07-01603.00606.00598.00603.006430038749300
2016-06-30605.00610.00595.00597.004780028605600
2016-06-29599.00601.00587.00600.008750052231400
2016-06-28582.00593.00570.00591.009180053722300
2016-06-27568.00594.00561.00592.0012120070719300
2016-06-24600.00612.00550.00558.0012170069832000
2016-06-23600.00612.00596.00601.008420050508800
2016-06-22602.00605.00589.00604.006730040270200
2016-06-21604.00615.00600.00608.005590034034800
2016-06-20615.00618.00605.00610.006430039271400
2016-06-17597.00606.00590.00605.0014900089252600
2016-06-16620.00621.00585.00588.0016260097020500
2016-06-15617.00631.00608.00624.0015690097507000
2016-06-14626.00631.00613.00621.008450052473300
2016-06-13635.00639.00625.00629.0010790068103000
2016-06-10649.00656.00640.00653.0011600075226500
2016-06-09654.00668.00648.00653.005600036831100
2016-06-08651.00654.00644.00653.005920038532000
2016-06-07647.00650.00637.00648.008840056959800
2016-06-06640.00649.00639.00644.006880044207300
2016-06-03641.00648.00631.00643.008960057327600
2016-06-02651.00658.00638.00642.006790043734100
2016-06-01663.00672.00651.00658.0011330074971700
2016-05-31663.00670.00657.00669.008210054597300
2016-05-30673.00675.00656.00666.0011600077342200
2016-05-27660.00678.00655.00676.00166200111479800
2016-05-26662.00665.00657.00662.006610043723400
2016-05-25660.00666.00658.00662.006890045641400
2016-05-24665.00666.00656.00656.004290028370700
2016-05-23661.00668.00656.00667.009520063215800
2016-05-20669.00670.00660.00663.007780051772200
2016-05-19668.00683.00668.00673.007130048125300
2016-05-18667.00672.00659.00665.009850065514500
2016-05-17669.00681.00666.00670.0010110067957600
2016-05-16663.00675.00659.00663.006840045633200
2016-05-13670.00676.00657.00662.0010410069162600
2016-05-12670.00680.00667.00670.008750058901800
2016-05-11687.00695.00672.00674.0013560092629200
2016-05-10649.00678.00649.00677.0012490083578100
2016-05-09650.00657.00645.00649.009200059804300
2016-05-06634.00660.00634.00655.00223900146192700
2016-05-02635.00645.00622.00624.00238600149538100
2016-04-28667.00674.00651.00655.00248300164734000
2016-04-27671.00680.00648.00660.00627800414648300
2016-04-26623.00720.00599.00717.00826100546447700
2016-04-25630.00632.00614.00623.00196800122343900
2016-04-22612.00620.00600.00620.0012630077271900
2016-04-21618.00619.00610.00616.009370057624400
2016-04-20610.00617.00605.00606.009440057529800
2016-04-19612.00617.00594.00603.0013130079564600
2016-04-18603.00609.00590.00602.00200900120469100
2016-04-15591.00599.00587.00593.007560044891800

   ※ 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