7970 信越ポリマー(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,3111,3181,3061,312113,8001,312
2023-02-071,2981,3181,2921,317226,9001,317
2023-02-061,3061,3131,2941,302272,8001,302
2023-02-031,2731,2851,2711,285116,8001,285
2023-02-021,2951,2981,2711,280148,2001,280
2023-02-011,2931,3011,2841,286165,7001,286
2023-01-311,2721,2961,2721,285220,7001,285
2023-01-301,2671,2781,2651,268306,9001,268
2023-01-271,2791,2911,2701,272473,5001,272
2023-01-261,3001,3181,2571,2651,498,6001,265
2023-01-251,2231,2361,2201,235481,1001,235
2023-01-241,2091,2141,2041,213188,1001,213
2023-01-231,1961,1961,1881,189108,4001,189
2023-01-201,1651,1791,1631,176102,6001,176
2023-01-191,1631,1751,1591,16784,4001,167
2023-01-181,1541,1761,1491,169100,0001,169
2023-01-171,1331,1451,1331,14584,4001,145
2023-01-161,1491,1561,1351,135102,5001,135
2023-01-131,1601,1811,1601,164179,7001,164
2023-01-121,1571,1681,1551,158184,2001,158
2023-01-111,1381,1501,1371,14878,2001,148
2023-01-101,1531,1531,1331,133107,4001,133
2023-01-061,1211,1371,1191,135105,2001,135
2023-01-051,1141,1261,1131,12596,0001,125
2023-01-041,1211,1221,1101,114110,4001,114

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