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 |
---|---|---|---|---|---|---|
2023-02-08 | 1,311 | 1,318 | 1,306 | 1,312 | 113,800 | 1,312 |
2023-02-07 | 1,298 | 1,318 | 1,292 | 1,317 | 226,900 | 1,317 |
2023-02-06 | 1,306 | 1,313 | 1,294 | 1,302 | 272,800 | 1,302 |
2023-02-03 | 1,273 | 1,285 | 1,271 | 1,285 | 116,800 | 1,285 |
2023-02-02 | 1,295 | 1,298 | 1,271 | 1,280 | 148,200 | 1,280 |
2023-02-01 | 1,293 | 1,301 | 1,284 | 1,286 | 165,700 | 1,286 |
2023-01-31 | 1,272 | 1,296 | 1,272 | 1,285 | 220,700 | 1,285 |
2023-01-30 | 1,267 | 1,278 | 1,265 | 1,268 | 306,900 | 1,268 |
2023-01-27 | 1,279 | 1,291 | 1,270 | 1,272 | 473,500 | 1,272 |
2023-01-26 | 1,300 | 1,318 | 1,257 | 1,265 | 1,498,600 | 1,265 |
2023-01-25 | 1,223 | 1,236 | 1,220 | 1,235 | 481,100 | 1,235 |
2023-01-24 | 1,209 | 1,214 | 1,204 | 1,213 | 188,100 | 1,213 |
2023-01-23 | 1,196 | 1,196 | 1,188 | 1,189 | 108,400 | 1,189 |
2023-01-20 | 1,165 | 1,179 | 1,163 | 1,176 | 102,600 | 1,176 |
2023-01-19 | 1,163 | 1,175 | 1,159 | 1,167 | 84,400 | 1,167 |
2023-01-18 | 1,154 | 1,176 | 1,149 | 1,169 | 100,000 | 1,169 |
2023-01-17 | 1,133 | 1,145 | 1,133 | 1,145 | 84,400 | 1,145 |
2023-01-16 | 1,149 | 1,156 | 1,135 | 1,135 | 102,500 | 1,135 |
2023-01-13 | 1,160 | 1,181 | 1,160 | 1,164 | 179,700 | 1,164 |
2023-01-12 | 1,157 | 1,168 | 1,155 | 1,158 | 184,200 | 1,158 |
2023-01-11 | 1,138 | 1,150 | 1,137 | 1,148 | 78,200 | 1,148 |
2023-01-10 | 1,153 | 1,153 | 1,133 | 1,133 | 107,400 | 1,133 |
2023-01-06 | 1,121 | 1,137 | 1,119 | 1,135 | 105,200 | 1,135 |
2023-01-05 | 1,114 | 1,126 | 1,113 | 1,125 | 96,000 | 1,125 |
2023-01-04 | 1,121 | 1,122 | 1,110 | 1,114 | 110,400 | 1,114 |
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