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