[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 
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
2016-04-14590.00593.00583.00593.008870052215500
2016-04-13571.00578.00565.00575.0013960079673800
2016-04-12562.00569.00558.00564.005510031042300
2016-04-11561.00567.00557.00563.003240018193000
2016-04-08554.00570.00549.00563.008890049914300
2016-04-07560.00568.00556.00564.004070022860700
2016-04-06560.00568.00554.00558.007950044431500
2016-04-05579.00579.00563.00568.007810044529600
2016-04-04575.00591.00575.00586.004910028736500
2016-04-01607.00607.00575.00575.0015290089621100
2016-03-31604.00611.00602.00603.007270044030900
2016-03-30607.00613.00600.00602.004680028344800
2016-03-29611.00615.00601.00610.006990042612300
2016-03-28613.00619.00609.00619.007010043033900
2016-03-25622.00624.00611.00614.006760041611400
2016-03-24615.00626.00613.00621.008170050715300
2016-03-23618.00626.00614.00620.005770035731500
2016-03-22627.00638.00611.00622.00180600111925100
2016-03-18620.00629.00618.00625.008490052874800
2016-03-17631.00639.00620.00623.0014630092091300
2016-03-16620.00630.00617.00629.009820061572200
2016-03-15617.00630.00616.00626.00161200100625800
2016-03-14609.00620.00605.00619.008840054427600
2016-03-11590.00608.00590.00599.0011320067569400
2016-03-10594.00602.00594.00600.004160024898000
2016-03-09583.00593.00579.00589.005540032468800
2016-03-08599.00607.00585.00596.0016020095118400
2016-03-07616.00619.00605.00607.005540033776700
2016-03-04598.00618.00598.00616.0013590082781800
2016-03-03602.00608.00595.00608.007280043866300
2016-03-02600.00618.00597.00605.00207600126039900
2016-03-01569.00597.00567.00595.00215800126491600
2016-02-29567.00577.00561.00563.0014450081892800
2016-02-26571.00575.00559.00560.0013430076128700
2016-02-25562.00573.00562.00572.005490031248000
2016-02-24564.00575.00555.00562.00178400100346600
2016-02-23590.00590.00567.00571.0013700078864600
2016-02-22574.00590.00572.00581.006320036735400
2016-02-19594.00594.00572.00577.0012750073706600
2016-02-18590.00605.00589.00600.0012230073014000
2016-02-17575.00589.00567.00577.0015470089143900
2016-02-16558.00584.00557.00571.0013410076755000
2016-02-15572.00572.00550.00566.0013370074910400
2016-02-12543.00557.00524.00540.00276500150069100
2016-02-10603.00604.00558.00571.00188900109009000
2016-02-09607.00618.00599.00603.00240900146266300
2016-02-08604.00642.00603.00638.0014710092205000
2016-02-05614.00626.00607.00614.0016000098256300
2016-02-04633.00638.00623.00627.00160700101037500
2016-02-03645.00658.00626.00637.00226300144475900
2016-02-02662.00675.00657.00665.00274700182497400
2016-02-01663.00689.00663.00682.00265700180290900
2016-01-29659.00670.00641.00661.00429900281697400
2016-01-28644.00713.00630.00658.00812600544306800
2016-01-27626.00636.00623.00630.0013300083768400
2016-01-26615.00633.00612.00613.0011500071421100
2016-01-25627.00637.00620.00628.00165500104091400
2016-01-22604.00625.00594.00625.0012030073770400
2016-01-21607.00619.00584.00584.0013890083507600
2016-01-20619.00637.00606.00608.00225800139810000
2016-01-19607.00617.00604.00613.008870054186000
2016-01-18603.00615.00603.00608.006480039417000
2016-01-15642.00643.00620.00624.0012390077718300
2016-01-14624.00640.00612.00633.00274000171897700
2016-01-13614.00636.00614.00634.00237800149353500
2016-01-12626.00634.00599.00604.00242700148271600
2016-01-08630.00656.00630.00642.00257200165965500
2016-01-07646.00651.00629.00634.00235500149994300
2016-01-06659.00663.00640.00645.0013180085769800
2016-01-05648.00666.00648.00659.0015070099097600
2016-01-04660.00665.00648.00651.009790064116600
2015-12-30669.00677.00664.00670.007950053169300
2015-12-29653.00661.00643.00660.005870038397100
2015-12-28651.00655.00638.00653.0012500080828300
2015-12-25650.00655.00643.00645.0010110065364800
2015-12-24675.00678.00651.00652.0012880085160900
2015-12-22672.00677.00668.00671.0011880079746700
2015-12-21678.00681.00669.00678.0011090074845400
2015-12-18688.00698.00682.00686.00189100130110000
2015-12-17688.00698.00684.00690.0011750081044800
2015-12-16666.00681.00662.00679.00217400146362200
2015-12-15658.00668.00657.00658.00207900137754500
2015-12-14655.00658.00645.00650.00274500178811100
2015-12-11665.00680.00663.00664.00270900181047600
2015-12-10678.00689.00674.00676.00203400138328200
2015-12-09698.00702.00687.00688.00186000128828900
2015-12-08701.00712.00696.00700.00234700164823000
2015-12-07717.00718.00688.00701.00235600165280300
2015-12-04698.00707.00698.00703.0010760075561000
2015-12-03699.00713.00696.00711.00189400133364900
2015-12-02725.00725.00691.00707.00377500266977500
2015-12-01681.00727.00681.00710.001049700746293400
2015-11-30623.00678.00622.00671.00922600611032600

   ※ 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