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
2024-04-181,5131,5331,5121,528136,3001,528
2024-04-171,5261,5301,5101,514149,7001,514
2024-04-161,5301,5371,5141,515125,4001,515
2024-04-151,5371,5491,5331,54981,3001,549
2024-04-121,5431,5561,5421,544111,4001,544
2024-04-111,5401,5461,5331,54375,3001,543
2024-04-101,5471,5601,5461,55385,7001,553
2024-04-091,5381,5491,5321,54388,0001,543
2024-04-081,5251,5341,5201,52387,2001,523
2024-04-051,5001,5261,5001,52192,3001,521
2024-04-041,5311,5381,5231,523104,9001,523
2024-04-031,4991,5221,4911,515146,5001,515
2024-04-021,5161,5201,5011,506106,9001,506
2024-04-011,5351,5411,5121,516101,0001,516
2024-03-291,5361,5471,5271,53993,3001,539
2024-03-281,5711,5711,5311,534107,6001,534
2024-03-271,5811,5981,5791,593174,3001,593
2024-03-261,5681,5831,5681,57882,4001,578
2024-03-251,5871,5961,5621,568125,1001,568
2024-03-221,5881,5891,5661,583142,8001,583
2024-03-211,5841,5841,5731,579132,3001,579
2024-03-191,5511,5621,5481,55997,0001,559
2024-03-181,5561,5581,5441,549141,6001,549
2024-03-151,5071,5481,5071,548198,0001,548
2024-03-141,5141,5301,5001,530150,7001,530
2024-03-131,5351,5351,4971,512123,7001,512
2024-03-121,4921,5231,4781,523183,6001,523
2024-03-111,5211,5331,4931,508295,7001,508
2024-03-081,5461,5641,5441,548244,4001,548
2024-03-071,5671,5701,5401,548195,0001,548
2024-03-061,5571,5731,5551,562194,6001,562
2024-03-051,5681,5791,5611,576199,2001,576
2024-03-041,5971,5971,5781,578185,8001,578
2024-03-011,5861,6031,5821,597168,1001,597
2024-02-291,6021,6081,5781,582262,3001,582
2024-02-281,6231,6271,6041,613170,4001,613
2024-02-271,6101,6281,6071,625252,1001,625
2024-02-261,6161,6291,5941,607173,7001,607
2024-02-221,6071,6151,5971,606142,4001,606
2024-02-211,5881,5921,5791,588127,3001,588
2024-02-201,6201,6251,5951,595203,4001,595
2024-02-191,5911,6261,5781,619218,9001,619
2024-02-161,6071,6131,5831,602163,3001,602
2024-02-151,6251,6321,5871,600165,7001,600
2024-02-141,6151,6301,6091,622200,3001,622
2024-02-131,6221,6381,6151,630158,6001,630
2024-02-091,6151,6241,6071,610110,0001,610
2024-02-081,6151,6241,5871,616154,4001,616
2024-02-071,5981,6151,5951,610154,3001,610
2024-02-061,6401,6421,6111,612144,0001,612
2024-02-051,6751,6791,6421,650162,4001,650
2024-02-021,6551,6681,6511,660165,5001,660
2024-02-011,6261,6681,6261,654235,2001,654
2024-01-311,6201,6341,6081,634218,9001,634
2024-01-301,6111,6711,6111,647366,4001,647
2024-01-291,6151,6331,5821,611530,3001,611
2024-01-261,6161,7061,6161,6501,271,2001,650
2024-01-251,7201,7641,7191,757460,0001,757
2024-01-241,7631,7751,7321,747327,5001,747
2024-01-231,8531,8821,7851,787845,3001,787
2024-01-221,7521,7991,7481,799385,6001,799
2024-01-191,7121,7401,7111,735212,0001,735
2024-01-181,6901,7101,6901,698150,3001,698
2024-01-171,6821,7121,6751,685220,7001,685
2024-01-161,6981,7011,6771,682147,3001,682
2024-01-151,6351,6941,6331,692219,5001,692
2024-01-121,6611,6701,6381,646138,3001,646
2024-01-111,6631,6741,6531,653157,1001,653
2024-01-101,6351,6441,6301,637157,0001,637
2024-01-091,6621,6741,5931,624371,7001,624
2024-01-051,6651,6761,6441,644238,1001,644
2024-01-041,6431,6581,6041,654299,0001,654

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