7970 信越ポリマー(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 624 | 628 | 601 | 622 | 31,000 | 622 |
| 2000-12-28 | 617 | 617 | 599 | 614 | 24,000 | 614 |
| 2000-12-27 | 640 | 640 | 615 | 617 | 26,000 | 617 |
| 2000-12-26 | 625 | 650 | 620 | 620 | 24,000 | 620 |
| 2000-12-25 | 622 | 627 | 612 | 617 | 38,000 | 617 |
| 2000-12-22 | 590 | 612 | 590 | 612 | 240,000 | 612 |
| 2000-12-21 | 591 | 620 | 580 | 610 | 178,000 | 610 |
| 2000-12-20 | 610 | 614 | 590 | 604 | 68,000 | 604 |
| 2000-12-19 | 634 | 637 | 616 | 616 | 64,000 | 616 |
| 2000-12-18 | 649 | 649 | 631 | 634 | 32,000 | 634 |
| 2000-12-15 | 653 | 659 | 643 | 643 | 71,000 | 643 |
| 2000-12-14 | 661 | 665 | 651 | 651 | 49,000 | 651 |
| 2000-12-13 | 658 | 662 | 653 | 662 | 150,000 | 662 |
| 2000-12-12 | 670 | 674 | 658 | 664 | 120,000 | 664 |
| 2000-12-11 | 705 | 705 | 660 | 670 | 57,000 | 670 |
| 2000-12-08 | 660 | 665 | 656 | 665 | 65,000 | 665 |
| 2000-12-07 | 700 | 700 | 669 | 670 | 74,000 | 670 |
| 2000-12-06 | 700 | 700 | 680 | 680 | 63,000 | 680 |
| 2000-12-05 | 670 | 680 | 660 | 680 | 231,000 | 680 |
| 2000-12-04 | 665 | 665 | 660 | 660 | 150,000 | 660 |
| 2000-12-01 | 669 | 669 | 640 | 660 | 58,000 | 660 |
| 2000-11-30 | 645 | 669 | 640 | 669 | 37,000 | 669 |
| 2000-11-29 | 660 | 660 | 640 | 643 | 31,000 | 643 |
| 2000-11-28 | 680 | 680 | 660 | 660 | 25,000 | 660 |
| 2000-11-27 | 660 | 663 | 660 | 662 | 26,000 | 662 |
| 2000-11-24 | 642 | 658 | 641 | 651 | 19,000 | 651 |
| 2000-11-22 | 629 | 645 | 629 | 641 | 21,000 | 641 |
| 2000-11-21 | 612 | 632 | 612 | 627 | 24,000 | 627 |
| 2000-11-20 | 664 | 672 | 639 | 672 | 60,000 | 672 |
| 2000-11-17 | 660 | 660 | 648 | 654 | 60,000 | 654 |
| 2000-11-16 | 649 | 649 | 640 | 640 | 74,000 | 640 |
| 2000-11-15 | 655 | 658 | 644 | 650 | 40,000 | 650 |
| 2000-11-14 | 632 | 638 | 630 | 635 | 52,000 | 635 |
| 2000-11-13 | 650 | 650 | 641 | 641 | 30,000 | 641 |
| 2000-11-10 | 650 | 658 | 650 | 658 | 24,000 | 658 |
| 2000-11-09 | 676 | 676 | 655 | 664 | 20,000 | 664 |
| 2000-11-08 | 670 | 675 | 666 | 670 | 28,000 | 670 |
| 2000-11-07 | 679 | 679 | 666 | 672 | 48,000 | 672 |
| 2000-11-06 | 672 | 678 | 670 | 678 | 38,000 | 678 |
| 2000-11-02 | 669 | 672 | 667 | 672 | 21,000 | 672 |
| 2000-11-01 | 655 | 679 | 650 | 673 | 68,000 | 673 |
| 2000-10-31 | 665 | 673 | 649 | 665 | 63,000 | 665 |
| 2000-10-30 | 693 | 693 | 663 | 663 | 12,000 | 663 |
| 2000-10-27 | 700 | 700 | 663 | 663 | 28,000 | 663 |
| 2000-10-26 | 670 | 697 | 670 | 697 | 10,000 | 697 |
| 2000-10-25 | 697 | 697 | 678 | 680 | 13,000 | 680 |
| 2000-10-24 | 714 | 714 | 697 | 697 | 13,000 | 697 |
| 2000-10-23 | 690 | 698 | 680 | 688 | 15,000 | 688 |
| 2000-10-20 | 670 | 682 | 670 | 670 | 35,000 | 670 |
| 2000-10-19 | 655 | 669 | 655 | 655 | 28,000 | 655 |
| 2000-10-18 | 680 | 680 | 660 | 671 | 29,000 | 671 |
| 2000-10-17 | 690 | 698 | 680 | 680 | 115,000 | 680 |
| 2000-10-16 | 720 | 724 | 691 | 691 | 38,000 | 691 |
| 2000-10-13 | 700 | 700 | 690 | 700 | 35,000 | 700 |
| 2000-10-12 | 715 | 722 | 703 | 722 | 42,000 | 722 |
| 2000-10-11 | 731 | 731 | 705 | 715 | 25,000 | 715 |
| 2000-10-10 | 735 | 735 | 726 | 729 | 9,000 | 729 |
| 2000-10-06 | 733 | 745 | 731 | 743 | 33,000 | 743 |
| 2000-10-05 | 730 | 733 | 720 | 733 | 22,000 | 733 |
| 2000-10-04 | 715 | 727 | 710 | 727 | 17,000 | 727 |
| 2000-10-03 | 737 | 737 | 730 | 737 | 23,000 | 737 |
| 2000-10-02 | 703 | 736 | 703 | 736 | 33,000 | 736 |
| 2000-09-29 | 748 | 748 | 737 | 743 | 72,000 | 743 |
| 2000-09-28 | 720 | 736 | 720 | 725 | 41,000 | 725 |
| 2000-09-27 | 724 | 730 | 714 | 730 | 13,000 | 730 |
| 2000-09-26 | 745 | 752 | 739 | 745 | 33,000 | 745 |
| 2000-09-25 | 770 | 770 | 745 | 745 | 82,000 | 745 |
| 2000-09-22 | 745 | 749 | 742 | 745 | 52,000 | 745 |
| 2000-09-21 | 755 | 759 | 745 | 749 | 21,000 | 749 |
| 2000-09-20 | 746 | 760 | 740 | 760 | 47,000 | 760 |
| 2000-09-19 | 734 | 740 | 710 | 740 | 50,000 | 740 |
| 2000-09-18 | 722 | 735 | 721 | 734 | 42,000 | 734 |
| 2000-09-14 | 734 | 737 | 710 | 722 | 39,000 | 722 |
| 2000-09-13 | 715 | 732 | 715 | 732 | 42,000 | 732 |
| 2000-09-12 | 710 | 710 | 698 | 701 | 82,000 | 701 |
| 2000-09-11 | 734 | 734 | 711 | 712 | 44,000 | 712 |
| 2000-09-08 | 730 | 734 | 720 | 720 | 62,000 | 720 |
| 2000-09-07 | 734 | 734 | 730 | 730 | 20,000 | 730 |
| 2000-09-06 | 747 | 747 | 734 | 734 | 35,000 | 734 |
| 2000-09-05 | 762 | 762 | 740 | 745 | 11,000 | 745 |
| 2000-09-04 | 746 | 760 | 740 | 752 | 55,000 | 752 |
| 2000-09-01 | 750 | 750 | 735 | 736 | 25,000 | 736 |
| 2000-08-31 | 751 | 751 | 734 | 750 | 31,000 | 750 |
| 2000-08-30 | 769 | 769 | 757 | 764 | 39,000 | 764 |
| 2000-08-29 | 779 | 779 | 761 | 769 | 28,000 | 769 |
| 2000-08-28 | 777 | 777 | 765 | 773 | 78,000 | 773 |
| 2000-08-25 | 774 | 774 | 763 | 769 | 34,000 | 769 |
| 2000-08-24 | 760 | 775 | 760 | 763 | 49,000 | 763 |
| 2000-08-23 | 774 | 779 | 750 | 750 | 43,000 | 750 |
| 2000-08-22 | 759 | 770 | 751 | 770 | 31,000 | 770 |
| 2000-08-21 | 770 | 778 | 755 | 755 | 28,000 | 755 |
| 2000-08-18 | 761 | 761 | 750 | 758 | 19,000 | 758 |
| 2000-08-17 | 766 | 770 | 760 | 760 | 29,000 | 760 |
| 2000-08-16 | 765 | 767 | 760 | 766 | 29,000 | 766 |
| 2000-08-15 | 761 | 767 | 761 | 765 | 21,000 | 765 |
| 2000-08-14 | 760 | 770 | 759 | 760 | 30,000 | 760 |
| 2000-08-11 | 750 | 769 | 750 | 760 | 15,000 | 760 |
| 2000-08-10 | 757 | 757 | 740 | 749 | 25,000 | 749 |
| 2000-08-09 | 760 | 769 | 746 | 750 | 20,000 | 750 |
| 2000-08-08 | 766 | 770 | 758 | 760 | 17,000 | 760 |
| 2000-08-07 | 740 | 766 | 740 | 766 | 46,000 | 766 |
| 2000-08-04 | 740 | 756 | 740 | 750 | 30,000 | 750 |
| 2000-08-03 | 749 | 774 | 734 | 740 | 34,000 | 740 |
| 2000-08-02 | 729 | 749 | 729 | 749 | 21,000 | 749 |
| 2000-08-01 | 743 | 774 | 743 | 769 | 176,000 | 769 |
| 2000-07-31 | 719 | 719 | 708 | 714 | 59,000 | 714 |
| 2000-07-28 | 751 | 751 | 730 | 734 | 53,000 | 734 |
| 2000-07-27 | 768 | 768 | 750 | 754 | 68,000 | 754 |
| 2000-07-26 | 766 | 770 | 763 | 767 | 55,000 | 767 |
| 2000-07-25 | 769 | 771 | 760 | 765 | 43,000 | 765 |
| 2000-07-24 | 780 | 785 | 732 | 785 | 131,000 | 785 |
| 2000-07-21 | 785 | 794 | 778 | 785 | 160,000 | 785 |
| 2000-07-19 | 789 | 821 | 780 | 815 | 95,000 | 815 |
| 2000-07-18 | 831 | 831 | 792 | 794 | 91,000 | 794 |
| 2000-07-17 | 821 | 850 | 821 | 831 | 53,000 | 831 |
| 2000-07-14 | 855 | 855 | 830 | 850 | 112,000 | 850 |
| 2000-07-13 | 830 | 840 | 825 | 840 | 74,000 | 840 |
| 2000-07-12 | 850 | 850 | 810 | 820 | 68,000 | 820 |
| 2000-07-11 | 874 | 874 | 850 | 855 | 89,000 | 855 |
| 2000-07-10 | 881 | 881 | 865 | 874 | 54,000 | 874 |
| 2000-07-07 | 880 | 880 | 865 | 874 | 77,000 | 874 |
| 2000-07-06 | 892 | 892 | 870 | 880 | 269,000 | 880 |
| 2000-07-05 | 883 | 888 | 865 | 882 | 118,000 | 882 |
| 2000-07-04 | 882 | 890 | 862 | 888 | 267,000 | 888 |
| 2000-07-03 | 888 | 888 | 856 | 882 | 245,000 | 882 |
| 2000-06-30 | 863 | 888 | 855 | 878 | 653,000 | 878 |
| 2000-06-29 | 830 | 870 | 830 | 863 | 622,000 | 863 |
| 2000-06-28 | 830 | 830 | 817 | 827 | 118,000 | 827 |
| 2000-06-27 | 800 | 830 | 799 | 830 | 94,000 | 830 |
| 2000-06-26 | 810 | 811 | 785 | 791 | 66,000 | 791 |
| 2000-06-23 | 804 | 820 | 804 | 811 | 167,000 | 811 |
| 2000-06-22 | 810 | 814 | 805 | 814 | 236,000 | 814 |
| 2000-06-21 | 819 | 819 | 800 | 810 | 184,000 | 810 |
| 2000-06-20 | 810 | 820 | 810 | 810 | 100,000 | 810 |
| 2000-06-19 | 815 | 820 | 805 | 810 | 155,000 | 810 |
| 2000-06-16 | 816 | 830 | 812 | 825 | 345,000 | 825 |
| 2000-06-15 | 800 | 845 | 800 | 836 | 1,412,000 | 836 |
| 2000-06-14 | 800 | 809 | 786 | 790 | 486,000 | 790 |
| 2000-06-13 | 770 | 790 | 770 | 789 | 688,000 | 789 |
| 2000-06-12 | 767 | 768 | 750 | 760 | 41,000 | 760 |
| 2000-06-09 | 744 | 768 | 740 | 768 | 97,000 | 768 |
| 2000-06-08 | 774 | 774 | 752 | 764 | 128,000 | 764 |
| 2000-06-07 | 765 | 770 | 750 | 769 | 223,000 | 769 |
| 2000-06-06 | 747 | 768 | 740 | 766 | 349,000 | 766 |
| 2000-06-05 | 718 | 741 | 718 | 740 | 214,000 | 740 |
| 2000-06-02 | 719 | 720 | 710 | 715 | 64,000 | 715 |
| 2000-06-01 | 705 | 719 | 700 | 719 | 95,000 | 719 |
| 2000-05-31 | 720 | 720 | 700 | 705 | 62,000 | 705 |
| 2000-05-30 | 707 | 730 | 706 | 717 | 54,000 | 717 |
| 2000-05-29 | 726 | 735 | 700 | 712 | 99,000 | 712 |
| 2000-05-26 | 715 | 720 | 715 | 720 | 129,000 | 720 |
| 2000-05-25 | 712 | 715 | 706 | 708 | 85,000 | 708 |
| 2000-05-24 | 704 | 706 | 700 | 706 | 109,000 | 706 |
| 2000-05-23 | 703 | 710 | 700 | 704 | 60,000 | 704 |
| 2000-05-22 | 711 | 720 | 685 | 703 | 80,000 | 703 |
| 2000-05-19 | 732 | 739 | 720 | 739 | 58,000 | 739 |
| 2000-05-18 | 760 | 760 | 730 | 749 | 234,000 | 749 |
| 2000-05-17 | 777 | 777 | 761 | 765 | 483,000 | 765 |
| 2000-05-16 | 751 | 782 | 751 | 777 | 836,000 | 777 |
| 2000-05-15 | 750 | 750 | 742 | 742 | 129,000 | 742 |
| 2000-05-12 | 728 | 744 | 719 | 742 | 160,000 | 742 |
| 2000-05-11 | 740 | 740 | 715 | 718 | 192,000 | 718 |
| 2000-05-10 | 746 | 746 | 735 | 744 | 147,000 | 744 |
| 2000-05-09 | 747 | 747 | 732 | 747 | 135,000 | 747 |
| 2000-05-08 | 749 | 750 | 735 | 747 | 224,000 | 747 |
| 2000-05-02 | 720 | 750 | 720 | 750 | 717,000 | 750 |
| 2000-05-01 | 716 | 720 | 710 | 720 | 212,000 | 720 |
| 2000-04-28 | 694 | 720 | 684 | 711 | 361,000 | 711 |
| 2000-04-27 | 681 | 700 | 678 | 694 | 149,000 | 694 |
| 2000-04-26 | 691 | 695 | 680 | 680 | 77,000 | 680 |
| 2000-04-25 | 698 | 708 | 685 | 690 | 178,000 | 690 |
| 2000-04-24 | 698 | 700 | 678 | 678 | 70,000 | 678 |
| 2000-04-21 | 705 | 705 | 688 | 688 | 104,000 | 688 |
| 2000-04-20 | 709 | 709 | 690 | 700 | 129,000 | 700 |
| 2000-04-19 | 690 | 715 | 679 | 679 | 203,000 | 679 |
| 2000-04-18 | 675 | 697 | 652 | 696 | 245,000 | 696 |
| 2000-04-17 | 625 | 650 | 624 | 648 | 165,000 | 648 |
| 2000-04-14 | 675 | 705 | 675 | 705 | 134,000 | 705 |
| 2000-04-13 | 719 | 720 | 690 | 695 | 143,000 | 695 |
| 2000-04-12 | 725 | 725 | 715 | 719 | 338,000 | 719 |
| 2000-04-11 | 716 | 728 | 715 | 716 | 372,000 | 716 |
| 2000-04-10 | 700 | 720 | 698 | 712 | 431,000 | 712 |
| 2000-04-07 | 680 | 699 | 680 | 697 | 159,000 | 697 |
| 2000-04-06 | 695 | 698 | 670 | 673 | 111,000 | 673 |
| 2000-04-05 | 710 | 710 | 685 | 688 | 449,000 | 688 |
| 2000-04-04 | 680 | 720 | 674 | 700 | 1,140,000 | 700 |
| 2000-04-03 | 644 | 670 | 644 | 670 | 268,000 | 670 |
| 2000-03-31 | 621 | 660 | 620 | 643 | 160,000 | 643 |
| 2000-03-30 | 660 | 664 | 641 | 641 | 80,000 | 641 |
| 2000-03-29 | 635 | 665 | 635 | 665 | 158,000 | 665 |
| 2000-03-28 | 641 | 650 | 635 | 640 | 69,000 | 640 |
| 2000-03-27 | 649 | 649 | 620 | 645 | 81,000 | 645 |
| 2000-03-24 | 630 | 630 | 617 | 617 | 58,000 | 617 |
| 2000-03-23 | 630 | 630 | 611 | 630 | 48,000 | 630 |
| 2000-03-22 | 630 | 638 | 620 | 630 | 62,000 | 630 |
| 2000-03-21 | 616 | 630 | 611 | 630 | 76,000 | 630 |
| 2000-03-17 | 613 | 615 | 600 | 610 | 71,000 | 610 |
| 2000-03-16 | 600 | 603 | 598 | 603 | 51,000 | 603 |
| 2000-03-15 | 596 | 609 | 595 | 598 | 63,000 | 598 |
| 2000-03-14 | 600 | 610 | 595 | 600 | 62,000 | 600 |
| 2000-03-13 | 601 | 612 | 590 | 591 | 146,000 | 591 |
| 2000-03-10 | 616 | 618 | 600 | 600 | 149,000 | 600 |
| 2000-03-09 | 601 | 620 | 601 | 606 | 71,000 | 606 |
| 2000-03-08 | 600 | 607 | 599 | 601 | 89,000 | 601 |
| 2000-03-07 | 610 | 629 | 603 | 607 | 82,000 | 607 |
| 2000-03-06 | 634 | 639 | 601 | 610 | 109,000 | 610 |
| 2000-03-03 | 643 | 650 | 627 | 634 | 120,000 | 634 |
| 2000-03-02 | 650 | 660 | 643 | 650 | 71,000 | 650 |
| 2000-03-01 | 630 | 648 | 624 | 629 | 217,000 | 629 |
| 2000-02-29 | 660 | 670 | 620 | 620 | 108,000 | 620 |
| 2000-02-28 | 610 | 659 | 610 | 649 | 232,000 | 649 |
| 2000-02-25 | 585 | 613 | 585 | 613 | 51,000 | 613 |
| 2000-02-24 | 576 | 586 | 576 | 580 | 64,000 | 580 |
| 2000-02-23 | 570 | 592 | 570 | 576 | 46,000 | 576 |
| 2000-02-22 | 594 | 594 | 585 | 585 | 69,000 | 585 |
| 2000-02-21 | 586 | 595 | 586 | 590 | 49,000 | 590 |
| 2000-02-18 | 601 | 605 | 585 | 586 | 204,000 | 586 |
| 2000-02-17 | 611 | 621 | 594 | 599 | 155,000 | 599 |
| 2000-02-16 | 619 | 621 | 608 | 621 | 85,000 | 621 |
| 2000-02-15 | 649 | 649 | 616 | 617 | 142,000 | 617 |
| 2000-02-14 | 650 | 650 | 630 | 650 | 78,000 | 650 |
| 2000-02-10 | 660 | 664 | 644 | 652 | 217,000 | 652 |
| 2000-02-09 | 668 | 670 | 650 | 650 | 109,000 | 650 |
| 2000-02-08 | 670 | 670 | 660 | 665 | 98,000 | 665 |
| 2000-02-07 | 665 | 675 | 650 | 668 | 117,000 | 668 |
| 2000-02-04 | 660 | 672 | 655 | 656 | 167,000 | 656 |
| 2000-02-03 | 675 | 692 | 675 | 680 | 339,000 | 680 |
| 2000-02-02 | 660 | 670 | 655 | 668 | 113,000 | 668 |
| 2000-02-01 | 650 | 650 | 632 | 650 | 110,000 | 650 |
| 2000-01-31 | 658 | 658 | 630 | 630 | 132,000 | 630 |
| 2000-01-28 | 670 | 673 | 652 | 661 | 291,000 | 661 |
| 2000-01-27 | 660 | 678 | 633 | 644 | 369,000 | 644 |
| 2000-01-26 | 612 | 680 | 607 | 650 | 1,144,000 | 650 |
| 2000-01-25 | 600 | 615 | 600 | 607 | 89,000 | 607 |
| 2000-01-24 | 598 | 613 | 598 | 610 | 115,000 | 610 |
| 2000-01-21 | 619 | 619 | 595 | 598 | 184,000 | 598 |
| 2000-01-20 | 615 | 630 | 613 | 620 | 220,000 | 620 |
| 2000-01-19 | 610 | 617 | 605 | 615 | 220,000 | 615 |
| 2000-01-18 | 605 | 610 | 600 | 605 | 135,000 | 605 |
| 2000-01-17 | 595 | 600 | 586 | 600 | 133,000 | 600 |
| 2000-01-14 | 590 | 590 | 562 | 585 | 129,000 | 585 |
| 2000-01-13 | 560 | 570 | 555 | 556 | 152,000 | 556 |
| 2000-01-12 | 580 | 580 | 565 | 565 | 39,000 | 565 |
| 2000-01-11 | 588 | 588 | 565 | 570 | 51,000 | 570 |
| 2000-01-07 | 551 | 558 | 547 | 558 | 97,000 | 558 |
| 2000-01-06 | 579 | 579 | 540 | 546 | 138,000 | 546 |
| 2000-01-05 | 580 | 580 | 560 | 565 | 40,000 | 565 |
| 2000-01-04 | 600 | 600 | 595 | 595 | 33,000 | 595 |
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
