7970 信越ポリマー(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,026 | 1,069 | 1,026 | 1,069 | 120,400 | 1,069 |
| 2022-05-18 | 1,077 | 1,077 | 1,057 | 1,065 | 140,500 | 1,065 |
| 2022-05-17 | 1,078 | 1,089 | 1,059 | 1,066 | 290,600 | 1,066 |
| 2022-05-16 | 1,048 | 1,048 | 1,020 | 1,026 | 119,300 | 1,026 |
| 2022-05-13 | 1,012 | 1,034 | 1,006 | 1,031 | 195,000 | 1,031 |
| 2022-05-12 | 1,022 | 1,024 | 1,004 | 1,004 | 210,500 | 1,004 |
| 2022-05-11 | 1,036 | 1,038 | 1,018 | 1,024 | 207,700 | 1,024 |
| 2022-05-10 | 1,036 | 1,055 | 1,027 | 1,050 | 328,500 | 1,050 |
| 2022-05-09 | 1,037 | 1,056 | 1,036 | 1,037 | 249,700 | 1,037 |
| 2022-05-06 | 1,026 | 1,047 | 1,018 | 1,046 | 250,600 | 1,046 |
| 2022-05-02 | 1,026 | 1,036 | 1,003 | 1,012 | 225,200 | 1,012 |
| 2022-04-28 | 1,002 | 1,026 | 987 | 1,026 | 405,300 | 1,026 |
| 2022-04-27 | 983 | 1,004 | 968 | 1,001 | 958,700 | 1,001 |
| 2022-04-26 | 1,102 | 1,102 | 1,082 | 1,092 | 138,800 | 1,092 |
| 2022-04-25 | 1,076 | 1,096 | 1,069 | 1,086 | 162,700 | 1,086 |
| 2022-04-22 | 1,085 | 1,095 | 1,080 | 1,092 | 54,700 | 1,092 |
| 2022-04-21 | 1,093 | 1,100 | 1,089 | 1,097 | 119,600 | 1,097 |
| 2022-04-20 | 1,113 | 1,113 | 1,091 | 1,100 | 131,400 | 1,100 |
| 2022-04-19 | 1,100 | 1,108 | 1,086 | 1,094 | 80,800 | 1,094 |
| 2022-04-18 | 1,085 | 1,095 | 1,076 | 1,090 | 75,400 | 1,090 |
| 2022-04-15 | 1,093 | 1,101 | 1,091 | 1,094 | 44,700 | 1,094 |
| 2022-04-14 | 1,087 | 1,101 | 1,085 | 1,101 | 69,900 | 1,101 |
| 2022-04-13 | 1,075 | 1,085 | 1,074 | 1,080 | 88,500 | 1,080 |
| 2022-04-12 | 1,090 | 1,092 | 1,066 | 1,072 | 110,400 | 1,072 |
| 2022-04-11 | 1,086 | 1,095 | 1,078 | 1,085 | 112,800 | 1,085 |
| 2022-04-08 | 1,080 | 1,091 | 1,065 | 1,075 | 105,000 | 1,075 |
| 2022-04-07 | 1,075 | 1,079 | 1,059 | 1,065 | 77,600 | 1,065 |
| 2022-04-06 | 1,118 | 1,122 | 1,088 | 1,091 | 126,100 | 1,091 |
| 2022-04-05 | 1,140 | 1,151 | 1,128 | 1,134 | 164,700 | 1,134 |
| 2022-04-04 | 1,119 | 1,138 | 1,115 | 1,136 | 146,100 | 1,136 |
| 2022-04-01 | 1,120 | 1,124 | 1,114 | 1,116 | 117,800 | 1,116 |
| 2022-03-31 | 1,125 | 1,142 | 1,119 | 1,132 | 142,500 | 1,132 |
| 2022-03-30 | 1,132 | 1,135 | 1,114 | 1,131 | 129,200 | 1,131 |
| 2022-03-29 | 1,109 | 1,137 | 1,109 | 1,132 | 139,200 | 1,132 |
| 2022-03-28 | 1,130 | 1,130 | 1,109 | 1,115 | 90,700 | 1,115 |
| 2022-03-25 | 1,119 | 1,130 | 1,114 | 1,120 | 182,000 | 1,120 |
| 2022-03-24 | 1,097 | 1,098 | 1,082 | 1,094 | 200,000 | 1,094 |
| 2022-03-23 | 1,099 | 1,104 | 1,089 | 1,102 | 199,100 | 1,102 |
| 2022-03-22 | 1,102 | 1,105 | 1,083 | 1,090 | 170,800 | 1,090 |
| 2022-03-18 | 1,069 | 1,100 | 1,069 | 1,098 | 309,500 | 1,098 |
| 2022-03-17 | 1,067 | 1,071 | 1,055 | 1,069 | 295,600 | 1,069 |
| 2022-03-16 | 1,047 | 1,051 | 1,031 | 1,037 | 168,800 | 1,037 |
| 2022-03-15 | 1,048 | 1,057 | 1,039 | 1,047 | 150,600 | 1,047 |
| 2022-03-14 | 1,042 | 1,054 | 1,029 | 1,033 | 162,900 | 1,033 |
| 2022-03-11 | 1,009 | 1,030 | 1,002 | 1,021 | 218,200 | 1,021 |
| 2022-03-10 | 1,005 | 1,028 | 1,001 | 1,017 | 409,400 | 1,017 |
| 2022-03-09 | 983 | 990 | 966 | 969 | 292,900 | 969 |
| 2022-03-08 | 991 | 1,001 | 979 | 984 | 324,100 | 984 |
| 2022-03-07 | 1,048 | 1,048 | 1,008 | 1,011 | 244,900 | 1,011 |
| 2022-03-04 | 1,070 | 1,073 | 1,056 | 1,056 | 166,400 | 1,056 |
| 2022-03-03 | 1,080 | 1,081 | 1,071 | 1,073 | 93,100 | 1,073 |
| 2022-03-02 | 1,070 | 1,077 | 1,059 | 1,059 | 106,200 | 1,059 |
| 2022-03-01 | 1,102 | 1,108 | 1,089 | 1,089 | 109,600 | 1,089 |
| 2022-02-28 | 1,080 | 1,097 | 1,076 | 1,095 | 132,000 | 1,095 |
| 2022-02-25 | 1,075 | 1,082 | 1,061 | 1,080 | 117,200 | 1,080 |
| 2022-02-24 | 1,062 | 1,079 | 1,060 | 1,068 | 128,200 | 1,068 |
| 2022-02-22 | 1,070 | 1,072 | 1,059 | 1,067 | 109,000 | 1,067 |
| 2022-02-21 | 1,083 | 1,088 | 1,072 | 1,087 | 81,700 | 1,087 |
| 2022-02-18 | 1,110 | 1,113 | 1,097 | 1,098 | 135,500 | 1,098 |
| 2022-02-17 | 1,119 | 1,131 | 1,115 | 1,122 | 141,100 | 1,122 |
| 2022-02-16 | 1,111 | 1,122 | 1,106 | 1,117 | 164,300 | 1,117 |
| 2022-02-15 | 1,092 | 1,097 | 1,075 | 1,082 | 135,600 | 1,082 |
| 2022-02-14 | 1,090 | 1,106 | 1,084 | 1,087 | 165,300 | 1,087 |
| 2022-02-10 | 1,111 | 1,119 | 1,106 | 1,119 | 213,400 | 1,119 |
| 2022-02-09 | 1,114 | 1,114 | 1,099 | 1,100 | 191,100 | 1,100 |
| 2022-02-08 | 1,091 | 1,111 | 1,090 | 1,102 | 192,500 | 1,102 |
| 2022-02-07 | 1,100 | 1,126 | 1,099 | 1,114 | 217,800 | 1,114 |
| 2022-02-04 | 1,125 | 1,131 | 1,108 | 1,119 | 213,600 | 1,119 |
| 2022-02-03 | 1,104 | 1,133 | 1,102 | 1,108 | 258,300 | 1,108 |
| 2022-02-02 | 1,085 | 1,104 | 1,072 | 1,103 | 180,900 | 1,103 |
| 2022-02-01 | 1,103 | 1,122 | 1,082 | 1,087 | 214,600 | 1,087 |
| 2022-01-31 | 1,115 | 1,115 | 1,087 | 1,093 | 249,000 | 1,093 |
| 2022-01-28 | 1,078 | 1,118 | 1,063 | 1,115 | 637,900 | 1,115 |
| 2022-01-27 | 1,074 | 1,136 | 1,072 | 1,077 | 1,157,700 | 1,077 |
| 2022-01-26 | 1,055 | 1,074 | 1,031 | 1,031 | 414,800 | 1,031 |
| 2022-01-25 | 1,029 | 1,040 | 1,009 | 1,018 | 354,500 | 1,018 |
| 2022-01-24 | 1,035 | 1,068 | 1,031 | 1,068 | 219,700 | 1,068 |
| 2022-01-21 | 1,030 | 1,034 | 1,014 | 1,034 | 96,500 | 1,034 |
| 2022-01-20 | 1,042 | 1,054 | 1,026 | 1,044 | 154,500 | 1,044 |
| 2022-01-19 | 1,077 | 1,077 | 1,041 | 1,047 | 165,100 | 1,047 |
| 2022-01-18 | 1,103 | 1,112 | 1,092 | 1,096 | 96,700 | 1,096 |
| 2022-01-17 | 1,102 | 1,108 | 1,096 | 1,102 | 54,500 | 1,102 |
| 2022-01-14 | 1,115 | 1,115 | 1,087 | 1,101 | 167,600 | 1,101 |
| 2022-01-13 | 1,117 | 1,129 | 1,115 | 1,119 | 127,900 | 1,119 |
| 2022-01-12 | 1,115 | 1,124 | 1,109 | 1,117 | 171,800 | 1,117 |
| 2022-01-11 | 1,100 | 1,102 | 1,078 | 1,086 | 133,000 | 1,086 |
| 2022-01-07 | 1,131 | 1,131 | 1,098 | 1,110 | 143,500 | 1,110 |
| 2022-01-06 | 1,134 | 1,140 | 1,109 | 1,112 | 148,200 | 1,112 |
| 2022-01-05 | 1,141 | 1,145 | 1,133 | 1,143 | 156,500 | 1,143 |
| 2022-01-04 | 1,129 | 1,134 | 1,120 | 1,133 | 197,400 | 1,133 |
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
