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
2022-05-191,0261,0691,0261,069120,4001,069
2022-05-181,0771,0771,0571,065140,5001,065
2022-05-171,0781,0891,0591,066290,6001,066
2022-05-161,0481,0481,0201,026119,3001,026
2022-05-131,0121,0341,0061,031195,0001,031
2022-05-121,0221,0241,0041,004210,5001,004
2022-05-111,0361,0381,0181,024207,7001,024
2022-05-101,0361,0551,0271,050328,5001,050
2022-05-091,0371,0561,0361,037249,7001,037
2022-05-061,0261,0471,0181,046250,6001,046
2022-05-021,0261,0361,0031,012225,2001,012
2022-04-281,0021,0269871,026405,3001,026
2022-04-279831,0049681,001958,7001,001
2022-04-261,1021,1021,0821,092138,8001,092
2022-04-251,0761,0961,0691,086162,7001,086
2022-04-221,0851,0951,0801,09254,7001,092
2022-04-211,0931,1001,0891,097119,6001,097
2022-04-201,1131,1131,0911,100131,4001,100
2022-04-191,1001,1081,0861,09480,8001,094
2022-04-181,0851,0951,0761,09075,4001,090
2022-04-151,0931,1011,0911,09444,7001,094
2022-04-141,0871,1011,0851,10169,9001,101
2022-04-131,0751,0851,0741,08088,5001,080
2022-04-121,0901,0921,0661,072110,4001,072
2022-04-111,0861,0951,0781,085112,8001,085
2022-04-081,0801,0911,0651,075105,0001,075
2022-04-071,0751,0791,0591,06577,6001,065
2022-04-061,1181,1221,0881,091126,1001,091
2022-04-051,1401,1511,1281,134164,7001,134
2022-04-041,1191,1381,1151,136146,1001,136
2022-04-011,1201,1241,1141,116117,8001,116
2022-03-311,1251,1421,1191,132142,5001,132
2022-03-301,1321,1351,1141,131129,2001,131
2022-03-291,1091,1371,1091,132139,2001,132
2022-03-281,1301,1301,1091,11590,7001,115
2022-03-251,1191,1301,1141,120182,0001,120
2022-03-241,0971,0981,0821,094200,0001,094
2022-03-231,0991,1041,0891,102199,1001,102
2022-03-221,1021,1051,0831,090170,8001,090
2022-03-181,0691,1001,0691,098309,5001,098
2022-03-171,0671,0711,0551,069295,6001,069
2022-03-161,0471,0511,0311,037168,8001,037
2022-03-151,0481,0571,0391,047150,6001,047
2022-03-141,0421,0541,0291,033162,9001,033
2022-03-111,0091,0301,0021,021218,2001,021
2022-03-101,0051,0281,0011,017409,4001,017
2022-03-09983990966969292,900969
2022-03-089911,001979984324,100984
2022-03-071,0481,0481,0081,011244,9001,011
2022-03-041,0701,0731,0561,056166,4001,056
2022-03-031,0801,0811,0711,07393,1001,073
2022-03-021,0701,0771,0591,059106,2001,059
2022-03-011,1021,1081,0891,089109,6001,089
2022-02-281,0801,0971,0761,095132,0001,095
2022-02-251,0751,0821,0611,080117,2001,080
2022-02-241,0621,0791,0601,068128,2001,068
2022-02-221,0701,0721,0591,067109,0001,067
2022-02-211,0831,0881,0721,08781,7001,087
2022-02-181,1101,1131,0971,098135,5001,098
2022-02-171,1191,1311,1151,122141,1001,122
2022-02-161,1111,1221,1061,117164,3001,117
2022-02-151,0921,0971,0751,082135,6001,082
2022-02-141,0901,1061,0841,087165,3001,087
2022-02-101,1111,1191,1061,119213,4001,119
2022-02-091,1141,1141,0991,100191,1001,100
2022-02-081,0911,1111,0901,102192,5001,102
2022-02-071,1001,1261,0991,114217,8001,114
2022-02-041,1251,1311,1081,119213,6001,119
2022-02-031,1041,1331,1021,108258,3001,108
2022-02-021,0851,1041,0721,103180,9001,103
2022-02-011,1031,1221,0821,087214,6001,087
2022-01-311,1151,1151,0871,093249,0001,093
2022-01-281,0781,1181,0631,115637,9001,115
2022-01-271,0741,1361,0721,0771,157,7001,077
2022-01-261,0551,0741,0311,031414,8001,031
2022-01-251,0291,0401,0091,018354,5001,018
2022-01-241,0351,0681,0311,068219,7001,068
2022-01-211,0301,0341,0141,03496,5001,034
2022-01-201,0421,0541,0261,044154,5001,044
2022-01-191,0771,0771,0411,047165,1001,047
2022-01-181,1031,1121,0921,09696,7001,096
2022-01-171,1021,1081,0961,10254,5001,102
2022-01-141,1151,1151,0871,101167,6001,101
2022-01-131,1171,1291,1151,119127,9001,119
2022-01-121,1151,1241,1091,117171,8001,117
2022-01-111,1001,1021,0781,086133,0001,086
2022-01-071,1311,1311,0981,110143,5001,110
2022-01-061,1341,1401,1091,112148,2001,112
2022-01-051,1411,1451,1331,143156,5001,143
2022-01-041,1291,1341,1201,133197,4001,133

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