7970 信越ポリマー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,627 | 1,664 | 1,552 | 1,653 | 1,496,900 | 1,653 |
| 2024-07-25 | 1,459 | 1,466 | 1,437 | 1,447 | 220,200 | 1,447 |
| 2024-07-24 | 1,503 | 1,513 | 1,480 | 1,487 | 72,500 | 1,487 |
| 2024-07-23 | 1,500 | 1,521 | 1,500 | 1,503 | 48,900 | 1,503 |
| 2024-07-22 | 1,529 | 1,529 | 1,488 | 1,492 | 93,100 | 1,492 |
| 2024-07-19 | 1,528 | 1,544 | 1,522 | 1,529 | 59,600 | 1,529 |
| 2024-07-18 | 1,553 | 1,562 | 1,536 | 1,536 | 104,400 | 1,536 |
| 2024-07-17 | 1,595 | 1,600 | 1,578 | 1,578 | 123,000 | 1,578 |
| 2024-07-16 | 1,580 | 1,593 | 1,570 | 1,579 | 83,600 | 1,579 |
| 2024-07-12 | 1,570 | 1,591 | 1,569 | 1,582 | 145,100 | 1,582 |
| 2024-07-11 | 1,584 | 1,600 | 1,575 | 1,575 | 156,200 | 1,575 |
| 2024-07-10 | 1,570 | 1,573 | 1,554 | 1,571 | 140,600 | 1,571 |
| 2024-07-09 | 1,540 | 1,582 | 1,537 | 1,577 | 192,200 | 1,577 |
| 2024-07-08 | 1,510 | 1,529 | 1,509 | 1,528 | 101,500 | 1,528 |
| 2024-07-05 | 1,545 | 1,545 | 1,514 | 1,514 | 81,200 | 1,514 |
| 2024-07-04 | 1,537 | 1,547 | 1,533 | 1,541 | 95,100 | 1,541 |
| 2024-07-03 | 1,511 | 1,533 | 1,510 | 1,530 | 104,700 | 1,530 |
| 2024-07-02 | 1,512 | 1,524 | 1,507 | 1,513 | 87,400 | 1,513 |
| 2024-07-01 | 1,522 | 1,526 | 1,500 | 1,512 | 88,000 | 1,512 |
| 2024-06-28 | 1,526 | 1,527 | 1,501 | 1,508 | 76,900 | 1,508 |
| 2024-06-27 | 1,509 | 1,526 | 1,509 | 1,524 | 112,100 | 1,524 |
| 2024-06-26 | 1,500 | 1,516 | 1,500 | 1,506 | 61,400 | 1,506 |
| 2024-06-25 | 1,510 | 1,518 | 1,494 | 1,500 | 90,200 | 1,500 |
| 2024-06-24 | 1,510 | 1,518 | 1,503 | 1,510 | 85,300 | 1,510 |
| 2024-06-21 | 1,513 | 1,521 | 1,494 | 1,500 | 130,200 | 1,500 |
| 2024-06-20 | 1,504 | 1,511 | 1,491 | 1,511 | 101,300 | 1,511 |
| 2024-06-19 | 1,465 | 1,498 | 1,461 | 1,498 | 156,800 | 1,498 |
| 2024-06-18 | 1,438 | 1,467 | 1,438 | 1,462 | 105,100 | 1,462 |
| 2024-06-17 | 1,425 | 1,429 | 1,412 | 1,429 | 145,800 | 1,429 |
| 2024-06-14 | 1,408 | 1,442 | 1,405 | 1,429 | 209,100 | 1,429 |
| 2024-06-13 | 1,436 | 1,439 | 1,426 | 1,428 | 101,200 | 1,428 |
| 2024-06-12 | 1,431 | 1,442 | 1,428 | 1,433 | 99,600 | 1,433 |
| 2024-06-11 | 1,460 | 1,466 | 1,452 | 1,452 | 112,100 | 1,452 |
| 2024-06-10 | 1,450 | 1,469 | 1,448 | 1,460 | 104,900 | 1,460 |
| 2024-06-07 | 1,430 | 1,448 | 1,427 | 1,446 | 115,000 | 1,446 |
| 2024-06-06 | 1,471 | 1,471 | 1,445 | 1,447 | 135,600 | 1,447 |
| 2024-06-05 | 1,482 | 1,482 | 1,460 | 1,460 | 128,200 | 1,460 |
| 2024-06-04 | 1,520 | 1,520 | 1,486 | 1,488 | 134,300 | 1,488 |
| 2024-06-03 | 1,528 | 1,542 | 1,520 | 1,522 | 117,200 | 1,522 |
| 2024-05-31 | 1,499 | 1,519 | 1,496 | 1,519 | 169,000 | 1,519 |
| 2024-05-30 | 1,479 | 1,493 | 1,471 | 1,492 | 76,600 | 1,492 |
| 2024-05-29 | 1,513 | 1,515 | 1,491 | 1,492 | 82,200 | 1,492 |
| 2024-05-28 | 1,533 | 1,536 | 1,513 | 1,513 | 67,900 | 1,513 |
| 2024-05-27 | 1,545 | 1,545 | 1,513 | 1,524 | 70,600 | 1,524 |
| 2024-05-24 | 1,526 | 1,543 | 1,520 | 1,538 | 94,800 | 1,538 |
| 2024-05-23 | 1,550 | 1,553 | 1,527 | 1,540 | 71,000 | 1,540 |
| 2024-05-22 | 1,586 | 1,587 | 1,550 | 1,550 | 85,400 | 1,550 |
| 2024-05-21 | 1,595 | 1,609 | 1,584 | 1,590 | 96,600 | 1,590 |
| 2024-05-20 | 1,584 | 1,600 | 1,580 | 1,587 | 93,000 | 1,587 |
| 2024-05-17 | 1,580 | 1,586 | 1,562 | 1,576 | 97,300 | 1,576 |
| 2024-05-16 | 1,634 | 1,637 | 1,586 | 1,596 | 109,600 | 1,596 |
| 2024-05-15 | 1,620 | 1,635 | 1,612 | 1,629 | 189,200 | 1,629 |
| 2024-05-14 | 1,621 | 1,623 | 1,581 | 1,590 | 199,900 | 1,590 |
| 2024-05-13 | 1,598 | 1,635 | 1,590 | 1,634 | 204,200 | 1,634 |
| 2024-05-10 | 1,586 | 1,589 | 1,569 | 1,589 | 113,700 | 1,589 |
| 2024-05-09 | 1,581 | 1,597 | 1,572 | 1,582 | 93,500 | 1,582 |
| 2024-05-08 | 1,599 | 1,612 | 1,582 | 1,582 | 241,900 | 1,582 |
| 2024-05-07 | 1,590 | 1,598 | 1,575 | 1,596 | 289,500 | 1,596 |
| 2024-05-02 | 1,535 | 1,559 | 1,534 | 1,542 | 111,500 | 1,542 |
| 2024-05-01 | 1,540 | 1,555 | 1,533 | 1,535 | 87,600 | 1,535 |
| 2024-04-30 | 1,557 | 1,560 | 1,540 | 1,546 | 90,300 | 1,546 |
| 2024-04-26 | 1,550 | 1,567 | 1,522 | 1,557 | 245,300 | 1,557 |
| 2024-04-25 | 1,495 | 1,593 | 1,486 | 1,557 | 456,900 | 1,557 |
| 2024-04-24 | 1,519 | 1,537 | 1,510 | 1,535 | 260,900 | 1,535 |
| 2024-04-23 | 1,494 | 1,507 | 1,490 | 1,496 | 198,600 | 1,496 |
| 2024-04-22 | 1,498 | 1,506 | 1,468 | 1,473 | 204,300 | 1,473 |
| 2024-04-19 | 1,512 | 1,529 | 1,473 | 1,488 | 212,300 | 1,488 |
| 2024-04-18 | 1,513 | 1,533 | 1,512 | 1,528 | 136,300 | 1,528 |
| 2024-04-17 | 1,526 | 1,530 | 1,510 | 1,514 | 149,700 | 1,514 |
| 2024-04-16 | 1,530 | 1,537 | 1,514 | 1,515 | 125,400 | 1,515 |
| 2024-04-15 | 1,537 | 1,549 | 1,533 | 1,549 | 81,300 | 1,549 |
| 2024-04-12 | 1,543 | 1,556 | 1,542 | 1,544 | 111,400 | 1,544 |
| 2024-04-11 | 1,540 | 1,546 | 1,533 | 1,543 | 75,300 | 1,543 |
| 2024-04-10 | 1,547 | 1,560 | 1,546 | 1,553 | 85,700 | 1,553 |
| 2024-04-09 | 1,538 | 1,549 | 1,532 | 1,543 | 88,000 | 1,543 |
| 2024-04-08 | 1,525 | 1,534 | 1,520 | 1,523 | 87,200 | 1,523 |
| 2024-04-05 | 1,500 | 1,526 | 1,500 | 1,521 | 92,300 | 1,521 |
| 2024-04-04 | 1,531 | 1,538 | 1,523 | 1,523 | 104,900 | 1,523 |
| 2024-04-03 | 1,499 | 1,522 | 1,491 | 1,515 | 146,500 | 1,515 |
| 2024-04-02 | 1,516 | 1,520 | 1,501 | 1,506 | 106,900 | 1,506 |
| 2024-04-01 | 1,535 | 1,541 | 1,512 | 1,516 | 101,000 | 1,516 |
| 2024-03-29 | 1,536 | 1,547 | 1,527 | 1,539 | 93,300 | 1,539 |
| 2024-03-28 | 1,571 | 1,571 | 1,531 | 1,534 | 107,600 | 1,534 |
| 2024-03-27 | 1,581 | 1,598 | 1,579 | 1,593 | 174,300 | 1,593 |
| 2024-03-26 | 1,568 | 1,583 | 1,568 | 1,578 | 82,400 | 1,578 |
| 2024-03-25 | 1,587 | 1,596 | 1,562 | 1,568 | 125,100 | 1,568 |
| 2024-03-22 | 1,588 | 1,589 | 1,566 | 1,583 | 142,800 | 1,583 |
| 2024-03-21 | 1,584 | 1,584 | 1,573 | 1,579 | 132,300 | 1,579 |
| 2024-03-19 | 1,551 | 1,562 | 1,548 | 1,559 | 97,000 | 1,559 |
| 2024-03-18 | 1,556 | 1,558 | 1,544 | 1,549 | 141,600 | 1,549 |
| 2024-03-15 | 1,507 | 1,548 | 1,507 | 1,548 | 198,000 | 1,548 |
| 2024-03-14 | 1,514 | 1,530 | 1,500 | 1,530 | 150,700 | 1,530 |
| 2024-03-13 | 1,535 | 1,535 | 1,497 | 1,512 | 123,700 | 1,512 |
| 2024-03-12 | 1,492 | 1,523 | 1,478 | 1,523 | 183,600 | 1,523 |
| 2024-03-11 | 1,521 | 1,533 | 1,493 | 1,508 | 295,700 | 1,508 |
| 2024-03-08 | 1,546 | 1,564 | 1,544 | 1,548 | 244,400 | 1,548 |
| 2024-03-07 | 1,567 | 1,570 | 1,540 | 1,548 | 195,000 | 1,548 |
| 2024-03-06 | 1,557 | 1,573 | 1,555 | 1,562 | 194,600 | 1,562 |
| 2024-03-05 | 1,568 | 1,579 | 1,561 | 1,576 | 199,200 | 1,576 |
| 2024-03-04 | 1,597 | 1,597 | 1,578 | 1,578 | 185,800 | 1,578 |
| 2024-03-01 | 1,586 | 1,603 | 1,582 | 1,597 | 168,100 | 1,597 |
| 2024-02-29 | 1,602 | 1,608 | 1,578 | 1,582 | 262,300 | 1,582 |
| 2024-02-28 | 1,623 | 1,627 | 1,604 | 1,613 | 170,400 | 1,613 |
| 2024-02-27 | 1,610 | 1,628 | 1,607 | 1,625 | 252,100 | 1,625 |
| 2024-02-26 | 1,616 | 1,629 | 1,594 | 1,607 | 173,700 | 1,607 |
| 2024-02-22 | 1,607 | 1,615 | 1,597 | 1,606 | 142,400 | 1,606 |
| 2024-02-21 | 1,588 | 1,592 | 1,579 | 1,588 | 127,300 | 1,588 |
| 2024-02-20 | 1,620 | 1,625 | 1,595 | 1,595 | 203,400 | 1,595 |
| 2024-02-19 | 1,591 | 1,626 | 1,578 | 1,619 | 218,900 | 1,619 |
| 2024-02-16 | 1,607 | 1,613 | 1,583 | 1,602 | 163,300 | 1,602 |
| 2024-02-15 | 1,625 | 1,632 | 1,587 | 1,600 | 165,700 | 1,600 |
| 2024-02-14 | 1,615 | 1,630 | 1,609 | 1,622 | 200,300 | 1,622 |
| 2024-02-13 | 1,622 | 1,638 | 1,615 | 1,630 | 158,600 | 1,630 |
| 2024-02-09 | 1,615 | 1,624 | 1,607 | 1,610 | 110,000 | 1,610 |
| 2024-02-08 | 1,615 | 1,624 | 1,587 | 1,616 | 154,400 | 1,616 |
| 2024-02-07 | 1,598 | 1,615 | 1,595 | 1,610 | 154,300 | 1,610 |
| 2024-02-06 | 1,640 | 1,642 | 1,611 | 1,612 | 144,000 | 1,612 |
| 2024-02-05 | 1,675 | 1,679 | 1,642 | 1,650 | 162,400 | 1,650 |
| 2024-02-02 | 1,655 | 1,668 | 1,651 | 1,660 | 165,500 | 1,660 |
| 2024-02-01 | 1,626 | 1,668 | 1,626 | 1,654 | 235,200 | 1,654 |
| 2024-01-31 | 1,620 | 1,634 | 1,608 | 1,634 | 218,900 | 1,634 |
| 2024-01-30 | 1,611 | 1,671 | 1,611 | 1,647 | 366,400 | 1,647 |
| 2024-01-29 | 1,615 | 1,633 | 1,582 | 1,611 | 530,300 | 1,611 |
| 2024-01-26 | 1,616 | 1,706 | 1,616 | 1,650 | 1,271,200 | 1,650 |
| 2024-01-25 | 1,720 | 1,764 | 1,719 | 1,757 | 460,000 | 1,757 |
| 2024-01-24 | 1,763 | 1,775 | 1,732 | 1,747 | 327,500 | 1,747 |
| 2024-01-23 | 1,853 | 1,882 | 1,785 | 1,787 | 845,300 | 1,787 |
| 2024-01-22 | 1,752 | 1,799 | 1,748 | 1,799 | 385,600 | 1,799 |
| 2024-01-19 | 1,712 | 1,740 | 1,711 | 1,735 | 212,000 | 1,735 |
| 2024-01-18 | 1,690 | 1,710 | 1,690 | 1,698 | 150,300 | 1,698 |
| 2024-01-17 | 1,682 | 1,712 | 1,675 | 1,685 | 220,700 | 1,685 |
| 2024-01-16 | 1,698 | 1,701 | 1,677 | 1,682 | 147,300 | 1,682 |
| 2024-01-15 | 1,635 | 1,694 | 1,633 | 1,692 | 219,500 | 1,692 |
| 2024-01-12 | 1,661 | 1,670 | 1,638 | 1,646 | 138,300 | 1,646 |
| 2024-01-11 | 1,663 | 1,674 | 1,653 | 1,653 | 157,100 | 1,653 |
| 2024-01-10 | 1,635 | 1,644 | 1,630 | 1,637 | 157,000 | 1,637 |
| 2024-01-09 | 1,662 | 1,674 | 1,593 | 1,624 | 371,700 | 1,624 |
| 2024-01-05 | 1,665 | 1,676 | 1,644 | 1,644 | 238,100 | 1,644 |
| 2024-01-04 | 1,643 | 1,658 | 1,604 | 1,654 | 299,000 | 1,654 |
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
