7970 信越ポリマー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-241,0801,1071,0691,106279,6001,106
2021-09-221,0731,0741,0541,055115,5001,055
2021-09-211,0511,0811,0451,077131,3001,077
2021-09-171,0661,0901,0631,087190,5001,087
2021-09-161,0871,0871,0631,076121,7001,076
2021-09-151,0911,0971,0761,080135,8001,080
2021-09-141,0801,1001,0791,100174,5001,100
2021-09-131,0481,0771,0441,077164,3001,077
2021-09-101,0181,0511,0141,051239,6001,051
2021-09-091,0061,0191,0051,018132,5001,018
2021-09-081,0101,0201,0071,015121,6001,015
2021-09-071,0001,0109951,007168,5001,007
2021-09-06998998991997103,800997
2021-09-03978997977993126,300993
2021-09-0297898196997982,400979
2021-09-01969980966980115,800980
2021-08-31975984969970125,900970
2021-08-3096297596297563,900975
2021-08-27950955938955149,800955
2021-08-26955960948956154,100956
2021-08-25958963951959105,600959
2021-08-24957969957958106,200958
2021-08-23948958942952138,500952
2021-08-2096796994995095,000950
2021-08-1997097095895996,000959
2021-08-18981984964977149,000977
2021-08-171,0001,007988990110,600990
2021-08-161,0141,015991994100,500994
2021-08-131,0121,0151,0071,01253,7001,012
2021-08-121,0071,0181,0041,01284,2001,012
2021-08-111,0091,0129981,00183,7001,001
2021-08-101,0051,0181,0031,00857,2001,008
2021-08-061,0151,0171,0041,00556,0001,005
2021-08-051,0111,0181,0111,01242,7001,012
2021-08-041,0341,0341,0131,01385,6001,013
2021-08-031,0331,0451,0261,03085,8001,030
2021-08-021,0351,0371,0291,033119,6001,033
2021-07-301,0481,0481,0201,020138,7001,020
2021-07-291,0501,0531,0361,042145,7001,042
2021-07-281,0611,0651,0391,049227,1001,049
2021-07-271,0491,0951,0331,066459,0001,066
2021-07-261,0471,0751,0451,074309,9001,074
2021-07-211,0281,0351,0211,034183,1001,034
2021-07-201,0101,0201,0061,014130,6001,014
2021-07-191,0331,0361,0161,020109,8001,020
2021-07-161,0401,0481,0331,04692,8001,046
2021-07-151,0591,0641,0521,05255,0001,052
2021-07-141,0631,0721,0551,06570,8001,065
2021-07-131,0591,0641,0531,06090,0001,060
2021-07-121,0371,0501,0321,046152,3001,046
2021-07-091,0061,0229981,019142,6001,019
2021-07-081,0491,0491,0251,025111,8001,025
2021-07-071,0521,0601,0401,04590,4001,045
2021-07-061,0661,0731,0641,06565,1001,065
2021-07-051,0811,0861,0651,066151,9001,066
2021-07-021,0391,0451,0331,04275,6001,042
2021-07-011,0301,0371,0241,028103,3001,028
2021-06-301,0251,0341,0241,026118,8001,026
2021-06-291,0341,0341,0161,024117,5001,024
2021-06-281,0271,0421,0251,03964,2001,039
2021-06-251,0341,0371,0271,03071,7001,030
2021-06-241,0281,0291,0171,02867,3001,028
2021-06-231,0271,0311,0141,027142,9001,027
2021-06-221,0121,0191,0021,019168,2001,019
2021-06-211,0121,0139931,002174,4001,002
2021-06-181,0471,0491,0301,033136,7001,033
2021-06-171,0551,0561,0361,053126,1001,053
2021-06-161,0561,0661,0541,060113,4001,060
2021-06-151,0611,0701,0581,068105,9001,068
2021-06-141,0701,0741,0601,06848,4001,068
2021-06-111,0701,0731,0621,068128,7001,068
2021-06-101,0661,0661,0521,062112,2001,062
2021-06-091,0861,0861,0661,066108,0001,066
2021-06-081,0821,1021,0761,089128,7001,089
2021-06-071,0931,1041,0751,075343,1001,075
2021-06-041,0751,0871,0711,086147,8001,086
2021-06-031,0671,0831,0661,083208,8001,083
2021-06-021,0731,0841,0631,067154,3001,067
2021-06-011,0611,0761,0591,062117,5001,062
2021-05-311,0661,0841,0581,058140,6001,058
2021-05-281,0481,0641,0471,063111,7001,063
2021-05-271,0621,0671,0431,043106,3001,043
2021-05-261,0451,0631,0411,062127,2001,062
2021-05-251,0711,0711,0471,05281,8001,052
2021-05-241,0481,0781,0481,069130,3001,069
2021-05-211,0401,0621,0361,056142,5001,056
2021-05-201,0411,0481,0341,040105,5001,040
2021-05-191,0381,0431,0201,025143,8001,025
2021-05-181,0501,0551,0441,048146,5001,048
2021-05-171,0731,0831,0471,053141,0001,053
2021-05-141,0311,0591,0281,053229,6001,053
2021-05-131,0151,0291,0101,011141,4001,011
2021-05-121,0591,0661,0191,030184,4001,030
2021-05-111,0941,0991,0661,069171,3001,069
2021-05-101,0621,0951,0621,090256,7001,090
2021-05-071,0581,0671,0451,052166,1001,052
2021-05-061,0431,0621,0351,054200,0001,054
2021-04-301,0181,0421,0101,036252,3001,036
2021-04-281,0301,0309991,015239,3001,015
2021-04-271,0191,0291,0101,021168,8001,021
2021-04-261,0131,0131,0031,012106,8001,012
2021-04-231,0021,0129971,00956,7001,009
2021-04-221,0121,0181,0031,00961,0001,009
2021-04-211,0011,0029861,000143,3001,000
2021-04-201,0201,0211,0091,01579,9001,015
2021-04-191,0111,0361,0081,033139,4001,033
2021-04-161,0161,0201,0071,011110,0001,011
2021-04-151,0221,0261,0161,019100,7001,019
2021-04-141,0251,0311,0201,02673,8001,026
2021-04-131,0351,0381,0241,02467,7001,024
2021-04-121,0321,0431,0311,03563,9001,035
2021-04-091,0341,0421,0261,03092,1001,030
2021-04-081,0361,0361,0211,02565,5001,025
2021-04-071,0151,0421,0121,04196,5001,041
2021-04-061,0551,0551,0101,021132,3001,021
2021-04-051,0441,0551,0311,049138,2001,049
2021-04-021,0181,0381,0171,038157,1001,038
2021-04-011,0051,0159971,007118,5001,007
2021-03-319931,003989992158,600992
2021-03-301,0091,0099931,006154,2001,006
2021-03-291,0391,0391,0151,026142,0001,026
2021-03-261,0181,0271,0141,01797,0001,017
2021-03-259961,0099951,00699,9001,006
2021-03-241,0111,015992992101,600992
2021-03-231,0311,0341,0121,01590,3001,015
2021-03-221,0281,0471,0151,031243,5001,031
2021-03-191,0181,0291,0021,024175,2001,024
2021-03-181,0181,0251,0051,021327,5001,021
2021-03-171,0101,0189931,008202,2001,008
2021-03-161,0021,0119921,010158,5001,010
2021-03-15995997985997105,500997
2021-03-12972984969984203,400984
2021-03-11980981972978110,900978
2021-03-10987987970983117,100983
2021-03-09985987968979178,800979
2021-03-081,0121,013984985100,900985
2021-03-05987998966998167,700998
2021-03-041,0021,00398899992,600999
2021-03-039961,0099871,009158,9001,009
2021-03-021,0061,006981991107,300991
2021-03-019941,004986994136,200994
2021-02-26994994972972196,100972
2021-02-251,0071,008997997166,900997
2021-02-241,0161,016984988216,500988
2021-02-221,0361,0431,0271,02738,7001,027
2021-02-191,0181,0301,0121,027117,0001,027
2021-02-181,0501,0501,0261,029147,2001,029
2021-02-171,0401,0571,0311,048145,5001,048
2021-02-161,0731,0731,0351,041136,9001,041
2021-02-151,0751,0761,0601,06693,2001,066
2021-02-121,0741,0751,0551,06694,8001,066
2021-02-101,0701,0701,0501,061156,3001,061
2021-02-091,0651,0711,0551,064192,0001,064
2021-02-081,0701,0701,0401,045138,1001,045
2021-02-051,0501,0631,0471,059127,8001,059
2021-02-041,0511,0691,0421,044167,3001,044
2021-02-031,0501,0661,0391,061215,8001,061
2021-02-021,0401,0521,0221,041244,3001,041
2021-02-019691,0429661,032331,1001,032
2021-01-291,0121,012969973322,700973
2021-01-281,0181,0271,0021,011714,8001,011
2021-01-279791,0629711,040695,9001,040
2021-01-269791,0199721,006353,3001,006
2021-01-2596697796197194,600971
2021-01-22968968953957110,000957
2021-01-21968977965965118,000965
2021-01-2096397095196697,000966
2021-01-19971978961963112,400963
2021-01-1897397696296892,500968
2021-01-15977981967973201,900973
2021-01-14989995976977154,000977
2021-01-13958988955988204,600988
2021-01-12971980962966180,800966
2021-01-08953972947971124,500971
2021-01-07942959942946144,500946
2021-01-0694395093493689,900936
2021-01-0593394793394156,100941
2021-01-0494394392794171,300941

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