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