7970 信越ポリマー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,325 | 1,330 | 1,271 | 1,294 | 195,100 | 1,294 |
| 2025-04-08 | 1,332 | 1,372 | 1,332 | 1,355 | 206,800 | 1,355 |
| 2025-04-07 | 1,269 | 1,315 | 1,246 | 1,283 | 273,800 | 1,283 |
| 2025-04-04 | 1,409 | 1,411 | 1,360 | 1,389 | 235,200 | 1,389 |
| 2025-04-03 | 1,421 | 1,448 | 1,413 | 1,445 | 164,700 | 1,445 |
| 2025-04-02 | 1,501 | 1,503 | 1,488 | 1,489 | 112,800 | 1,489 |
| 2025-04-01 | 1,522 | 1,522 | 1,498 | 1,501 | 117,900 | 1,501 |
| 2025-03-31 | 1,540 | 1,541 | 1,501 | 1,501 | 160,200 | 1,501 |
| 2025-03-28 | 1,572 | 1,581 | 1,559 | 1,564 | 110,200 | 1,564 |
| 2025-03-27 | 1,590 | 1,603 | 1,584 | 1,603 | 143,900 | 1,603 |
| 2025-03-26 | 1,599 | 1,608 | 1,588 | 1,604 | 97,200 | 1,604 |
| 2025-03-25 | 1,583 | 1,594 | 1,578 | 1,592 | 60,800 | 1,592 |
| 2025-03-24 | 1,593 | 1,593 | 1,577 | 1,585 | 79,500 | 1,585 |
| 2025-03-21 | 1,590 | 1,594 | 1,578 | 1,578 | 126,800 | 1,578 |
| 2025-03-19 | 1,599 | 1,613 | 1,593 | 1,596 | 80,200 | 1,596 |
| 2025-03-18 | 1,583 | 1,601 | 1,581 | 1,593 | 117,300 | 1,593 |
| 2025-03-17 | 1,580 | 1,590 | 1,578 | 1,578 | 72,200 | 1,578 |
| 2025-03-14 | 1,570 | 1,579 | 1,563 | 1,575 | 94,300 | 1,575 |
| 2025-03-13 | 1,569 | 1,591 | 1,567 | 1,576 | 133,600 | 1,576 |
| 2025-03-12 | 1,530 | 1,573 | 1,530 | 1,557 | 195,100 | 1,557 |
| 2025-03-11 | 1,529 | 1,546 | 1,520 | 1,532 | 168,500 | 1,532 |
| 2025-03-10 | 1,593 | 1,601 | 1,554 | 1,561 | 196,600 | 1,561 |
| 2025-03-07 | 1,592 | 1,600 | 1,581 | 1,592 | 119,100 | 1,592 |
| 2025-03-06 | 1,606 | 1,621 | 1,603 | 1,616 | 69,800 | 1,616 |
| 2025-03-05 | 1,597 | 1,606 | 1,588 | 1,599 | 59,900 | 1,599 |
| 2025-03-04 | 1,589 | 1,593 | 1,578 | 1,585 | 96,400 | 1,585 |
| 2025-03-03 | 1,598 | 1,601 | 1,571 | 1,592 | 95,100 | 1,592 |
| 2025-02-28 | 1,545 | 1,586 | 1,545 | 1,574 | 187,000 | 1,574 |
| 2025-02-27 | 1,529 | 1,558 | 1,529 | 1,558 | 72,100 | 1,558 |
| 2025-02-26 | 1,534 | 1,535 | 1,518 | 1,533 | 74,100 | 1,533 |
| 2025-02-25 | 1,531 | 1,550 | 1,528 | 1,534 | 75,500 | 1,534 |
| 2025-02-21 | 1,545 | 1,554 | 1,534 | 1,549 | 111,400 | 1,549 |
| 2025-02-20 | 1,570 | 1,580 | 1,544 | 1,555 | 118,300 | 1,555 |
| 2025-02-19 | 1,581 | 1,596 | 1,571 | 1,571 | 55,800 | 1,571 |
| 2025-02-18 | 1,569 | 1,588 | 1,569 | 1,585 | 90,300 | 1,585 |
| 2025-02-17 | 1,587 | 1,587 | 1,565 | 1,565 | 73,400 | 1,565 |
| 2025-02-14 | 1,602 | 1,602 | 1,577 | 1,580 | 97,400 | 1,580 |
| 2025-02-13 | 1,597 | 1,597 | 1,575 | 1,585 | 77,400 | 1,585 |
| 2025-02-12 | 1,587 | 1,600 | 1,585 | 1,594 | 126,900 | 1,594 |
| 2025-02-10 | 1,582 | 1,593 | 1,580 | 1,588 | 99,300 | 1,588 |
| 2025-02-07 | 1,588 | 1,619 | 1,581 | 1,584 | 131,400 | 1,584 |
| 2025-02-06 | 1,551 | 1,585 | 1,551 | 1,578 | 134,000 | 1,578 |
| 2025-02-05 | 1,568 | 1,584 | 1,561 | 1,561 | 110,500 | 1,561 |
| 2025-02-04 | 1,595 | 1,596 | 1,551 | 1,551 | 148,600 | 1,551 |
| 2025-02-03 | 1,615 | 1,625 | 1,555 | 1,555 | 271,000 | 1,555 |
| 2025-01-31 | 1,648 | 1,651 | 1,613 | 1,629 | 189,200 | 1,629 |
| 2025-01-30 | 1,653 | 1,677 | 1,644 | 1,651 | 200,800 | 1,651 |
| 2025-01-29 | 1,639 | 1,695 | 1,639 | 1,665 | 506,600 | 1,665 |
| 2025-01-28 | 1,655 | 1,665 | 1,636 | 1,657 | 226,400 | 1,657 |
| 2025-01-27 | 1,661 | 1,662 | 1,648 | 1,655 | 112,200 | 1,655 |
| 2025-01-24 | 1,648 | 1,658 | 1,633 | 1,646 | 84,300 | 1,646 |
| 2025-01-23 | 1,626 | 1,635 | 1,619 | 1,630 | 103,900 | 1,630 |
| 2025-01-22 | 1,628 | 1,646 | 1,625 | 1,629 | 125,500 | 1,629 |
| 2025-01-21 | 1,623 | 1,624 | 1,608 | 1,618 | 68,900 | 1,618 |
| 2025-01-20 | 1,600 | 1,615 | 1,588 | 1,603 | 151,000 | 1,603 |
| 2025-01-17 | 1,593 | 1,593 | 1,571 | 1,590 | 77,400 | 1,590 |
| 2025-01-16 | 1,606 | 1,615 | 1,589 | 1,600 | 82,300 | 1,600 |
| 2025-01-15 | 1,608 | 1,617 | 1,596 | 1,609 | 110,000 | 1,609 |
| 2025-01-14 | 1,590 | 1,606 | 1,583 | 1,600 | 103,400 | 1,600 |
| 2025-01-10 | 1,600 | 1,604 | 1,589 | 1,590 | 84,600 | 1,590 |
| 2025-01-09 | 1,604 | 1,611 | 1,590 | 1,610 | 134,900 | 1,610 |
| 2025-01-08 | 1,611 | 1,615 | 1,603 | 1,604 | 85,500 | 1,604 |
| 2025-01-07 | 1,632 | 1,632 | 1,603 | 1,616 | 82,100 | 1,616 |
| 2025-01-06 | 1,643 | 1,653 | 1,623 | 1,623 | 102,900 | 1,623 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株