7970 信越ポリマー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-049961,0049911,004154,4001,004
2020-12-039691,000969996180,100996
2020-12-02968988960976184,500976
2020-12-01941968941963129,600963
2020-11-30963970940940177,600940
2020-11-27949970948963121,000963
2020-11-2693195492994997,000949
2020-11-25956966940940118,800940
2020-11-24957963946946109,300946
2020-11-2093994793793856,100938
2020-11-19943955936945231,300945
2020-11-18931937921921169,000921
2020-11-17949953938938121,800938
2020-11-16932949928939123,800939
2020-11-13935935915922123,800922
2020-11-12950956933935121,900935
2020-11-11956962944957182,700957
2020-11-10956959945947178,500947
2020-11-09944950918949170,000949
2020-11-06936950925937133,000937
2020-11-05928932909925211,100925
2020-11-04924936920928179,400928
2020-11-02917931905910166,500910
2020-10-30939948917925144,300925
2020-10-29934938922935125,900935
2020-10-28916945905945202,000945
2020-10-27904934895931194,200931
2020-10-26931946926939163,800939
2020-10-23924932916921117,500921
2020-10-22916928913923120,100923
2020-10-21913921913915105,900915
2020-10-2091492690691884,500918
2020-10-19906920903919127,400919
2020-10-1691191290191182,600911
2020-10-15913928911919119,500919
2020-10-1493293291491693,300916
2020-10-1393093892193399,600933
2020-10-1291792591292575,800925
2020-10-0991991990791761,400917
2020-10-08912926908920115,700920
2020-10-07902908890900107,700900
2020-10-06921930911917100,300917
2020-10-05901930901912198,400912
2020-10-02897904883884152,400884
2020-09-30922927894894164,700894
2020-09-29904935901923214,500923
2020-09-28891901885900151,900900
2020-09-25887894883890144,900890
2020-09-24898898879883177,500883
2020-09-23895906893896181,500896
2020-09-18886893881891155,400891
2020-09-1788788987488569,500885
2020-09-1689990388888979,300889
2020-09-1590690988889969,100899
2020-09-1490491390290870,000908
2020-09-11912912900904140,100904
2020-09-10895915893910136,000910
2020-09-0988689087489092,100890
2020-09-0888089387789197,000891
2020-09-0787088787087896,300878
2020-09-04859870855868109,100868
2020-09-03882889869873101,200873
2020-09-0286687586387599,800875
2020-09-01872872859863126,800863
2020-08-31878880869875136,500875
2020-08-28874884852861216,700861
2020-08-27890890861866166,700866
2020-08-26888889878888104,600888
2020-08-25870890870880123,400880
2020-08-24863863853860102,600860
2020-08-21866879857857133,300857
2020-08-20870870849858245,400858
2020-08-19876880870879123,300879
2020-08-18873882868877144,200877
2020-08-17886890871871124,100871
2020-08-14889892880889166,700889
2020-08-13894897874888239,200888
2020-08-12867890867881222,900881
2020-08-11864875862865170,900865
2020-08-07872874856856129,500856
2020-08-06877887864877144,300877
2020-08-05885891870882201,700882
2020-08-04888894872885147,200885
2020-08-03863881860880137,500880
2020-07-31885887848849287,300849
2020-07-30902907888894143,500894
2020-07-29945946900900275,200900
2020-07-28957977929951420,700951
2020-07-279591,0079451,002263,1001,002
2020-07-22985998979983120,600983
2020-07-21991996975991256,400991
2020-07-209901,0109831,003211,3001,003
2020-07-17988990973980119,900980
2020-07-16975998972982330,700982
2020-07-15959986959975338,000975
2020-07-14919946918934167,100934
2020-07-13888927886919234,100919
2020-07-10880881865865128,800865
2020-07-09879896876882162,600882
2020-07-08876892870871150,400871
2020-07-07884884869872126,700872
2020-07-06872886872885113,500885
2020-07-0387488286687069,600870
2020-07-02881881864872163,600872
2020-07-01878884866866160,600866
2020-06-30887895878880172,800880
2020-06-29896896883884109,100884
2020-06-26890910887909229,300909
2020-06-25921921885886399,700886
2020-06-24923926912921128,500921
2020-06-23911942908932283,900932
2020-06-22901910895896371,900896
2020-06-19915915888896488,500896
2020-06-18914922896913422,300913
2020-06-17917919899899104,600899
2020-06-16912921904915159,300915
2020-06-15880893867867336,300867
2020-06-12860897857883368,000883
2020-06-11942948916920126,800920
2020-06-10940947931937110,600937
2020-06-09960960926932148,100932
2020-06-08950956939945270,500945
2020-06-05949951921937310,600937
2020-06-04952954929946227,200946
2020-06-03977977935943350,200943
2020-06-02958958948953140,100953
2020-06-01959964945948130,900948
2020-05-29950957942950253,300950
2020-05-28946949922939207,700939
2020-05-27897928889927205,400927
2020-05-26897900885893146,200893
2020-05-25880896873895100,400895
2020-05-2288188386086598,000865
2020-05-21890895869875244,700875
2020-05-20855887855885335,200885
2020-05-19844853833850260,500850
2020-05-18831831802820197,000820
2020-05-15846846819834221,100834
2020-05-14852857824824181,800824
2020-05-13836855823855215,900855
2020-05-12848853838845169,000845
2020-05-11852859841844130,800844
2020-05-08835850828850190,600850
2020-05-07819836814821189,500821
2020-05-01834839823831239,100831
2020-04-30883885844846280,800846
2020-04-28840879834875424,600875
2020-04-27799819797814143,500814
2020-04-24815815790799143,400799
2020-04-23792825790822220,800822
2020-04-22800801784792186,600792
2020-04-21829829809812203,100812
2020-04-20867867839850137,100850
2020-04-17873885862864198,900864
2020-04-16818847807847166,700847
2020-04-15839842808813162,800813
2020-04-14814838808834164,700834
2020-04-1383683681582388,800823
2020-04-1084884882084697,500846
2020-04-09843847829840104,000840
2020-04-08833849819840176,900840
2020-04-07804832794828170,500828
2020-04-06758800739789116,700789
2020-04-03761788730751202,200751
2020-04-02748792730776260,700776
2020-04-01815842779793193,800793
2020-03-31853867827844244,600844
2020-03-30812847806847184,900847
2020-03-27841850818850245,900850
2020-03-26776802776796225,300796
2020-03-25872872768811343,500811
2020-03-24716774710767290,400767
2020-03-23715725673701475,900701
2020-03-19783792696702471,200702
2020-03-18773801762768390,900768
2020-03-17704790687775582,800775
2020-03-16730764705714490,000714
2020-03-13686714661699487,400699
2020-03-12760767727731285,700731
2020-03-11791815780780233,900780
2020-03-10738804738795352,800795
2020-03-09805815777785243,500785
2020-03-06848857836844282,500844
2020-03-05875889867876249,300876
2020-03-04840880839865218,300865
2020-03-03891900856856249,300856
2020-03-02830896830882267,300882
2020-02-28867873842845298,400845
2020-02-27910924894899212,200899
2020-02-26918929906925302,300925
2020-02-25920943915933280,400933
2020-02-21951975951969197,400969
2020-02-20967981950950259,700950
2020-02-19959965949953124,700953
2020-02-18968977944947268,000947
2020-02-17974982963977160,500977
2020-02-14989991974986194,500986
2020-02-139961,00499199283,400992
2020-02-129901,00398799172,400991
2020-02-10990996985988140,800988
2020-02-071,0061,0179891,003209,8001,003
2020-02-061,0131,0381,0121,024308,0001,024
2020-02-059911,005984989295,400989
2020-02-04957985947976223,600976
2020-02-03927967926957365,300957
2020-01-31948960940947337,100947
2020-01-30938965934945466,000945
2020-01-29986991935940622,300940
2020-01-289741,005924996972,700996
2020-01-271,0271,0431,0211,034322,3001,034
2020-01-241,0571,0611,0411,054214,3001,054
2020-01-231,0691,0761,0551,063286,2001,063
2020-01-221,0511,0761,0481,074368,4001,074
2020-01-211,0581,0681,0471,064407,3001,064
2020-01-201,0301,0451,0281,044204,5001,044
2020-01-171,0161,0241,0081,022183,1001,022
2020-01-161,0221,0221,0111,016165,9001,016
2020-01-151,0391,0401,0131,027206,0001,027
2020-01-141,0681,0681,0341,045254,8001,045
2020-01-101,0801,0811,0551,063179,0001,063
2020-01-091,0901,1001,0731,080236,1001,080
2020-01-081,0931,0931,0561,071376,4001,071
2020-01-071,1061,1111,0871,107277,5001,107
2020-01-061,0951,1151,0791,107494,4001,107

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