7970 信越ポリマー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 357 | 364 | 356 | 364 | 20,000 | 364 |
| 2001-12-27 | 344 | 358 | 344 | 358 | 11,000 | 358 |
| 2001-12-26 | 368 | 368 | 347 | 347 | 64,000 | 347 |
| 2001-12-25 | 337 | 353 | 336 | 353 | 58,000 | 353 |
| 2001-12-21 | 322 | 338 | 322 | 338 | 45,000 | 338 |
| 2001-12-20 | 317 | 328 | 306 | 321 | 75,000 | 321 |
| 2001-12-19 | 320 | 322 | 297 | 302 | 108,000 | 302 |
| 2001-12-18 | 350 | 351 | 320 | 320 | 91,000 | 320 |
| 2001-12-17 | 355 | 355 | 353 | 353 | 41,000 | 353 |
| 2001-12-14 | 345 | 355 | 345 | 355 | 138,000 | 355 |
| 2001-12-13 | 371 | 374 | 368 | 370 | 32,000 | 370 |
| 2001-12-12 | 366 | 367 | 358 | 365 | 206,000 | 365 |
| 2001-12-11 | 382 | 382 | 370 | 373 | 45,000 | 373 |
| 2001-12-10 | 395 | 395 | 380 | 384 | 69,000 | 384 |
| 2001-12-07 | 383 | 391 | 383 | 386 | 20,000 | 386 |
| 2001-12-06 | 390 | 390 | 381 | 383 | 127,000 | 383 |
| 2001-12-05 | 392 | 395 | 390 | 393 | 98,000 | 393 |
| 2001-12-04 | 386 | 393 | 382 | 392 | 27,000 | 392 |
| 2001-12-03 | 401 | 401 | 386 | 386 | 45,000 | 386 |
| 2001-11-30 | 411 | 411 | 386 | 386 | 92,000 | 386 |
| 2001-11-29 | 406 | 410 | 399 | 410 | 28,000 | 410 |
| 2001-11-28 | 412 | 412 | 407 | 407 | 39,000 | 407 |
| 2001-11-27 | 409 | 413 | 401 | 408 | 97,000 | 408 |
| 2001-11-26 | 413 | 414 | 397 | 399 | 104,000 | 399 |
| 2001-11-22 | 400 | 415 | 400 | 415 | 38,000 | 415 |
| 2001-11-21 | 398 | 401 | 397 | 400 | 50,000 | 400 |
| 2001-11-20 | 399 | 400 | 398 | 398 | 77,000 | 398 |
| 2001-11-19 | 401 | 401 | 396 | 396 | 18,000 | 396 |
| 2001-11-16 | 400 | 400 | 394 | 395 | 39,000 | 395 |
| 2001-11-15 | 395 | 400 | 390 | 400 | 37,000 | 400 |
| 2001-11-14 | 398 | 400 | 384 | 384 | 89,000 | 384 |
| 2001-11-13 | 403 | 403 | 397 | 400 | 25,000 | 400 |
| 2001-11-12 | 405 | 405 | 395 | 398 | 29,000 | 398 |
| 2001-11-09 | 410 | 411 | 395 | 397 | 88,000 | 397 |
| 2001-11-08 | 412 | 418 | 411 | 418 | 18,000 | 418 |
| 2001-11-07 | 424 | 428 | 410 | 410 | 79,000 | 410 |
| 2001-11-06 | 428 | 428 | 415 | 419 | 45,000 | 419 |
| 2001-11-05 | 422 | 425 | 416 | 423 | 37,000 | 423 |
| 2001-11-02 | 437 | 439 | 420 | 421 | 36,000 | 421 |
| 2001-11-01 | 443 | 443 | 421 | 425 | 60,000 | 425 |
| 2001-10-31 | 448 | 448 | 434 | 438 | 26,000 | 438 |
| 2001-10-30 | 467 | 467 | 449 | 449 | 8,000 | 449 |
| 2001-10-29 | 484 | 484 | 470 | 477 | 38,000 | 477 |
| 2001-10-26 | 488 | 488 | 475 | 484 | 44,000 | 484 |
| 2001-10-25 | 454 | 468 | 451 | 464 | 73,000 | 464 |
| 2001-10-24 | 447 | 449 | 442 | 444 | 70,000 | 444 |
| 2001-10-23 | 440 | 444 | 439 | 442 | 64,000 | 442 |
| 2001-10-22 | 430 | 447 | 430 | 443 | 33,000 | 443 |
| 2001-10-19 | 424 | 430 | 424 | 430 | 18,000 | 430 |
| 2001-10-18 | 433 | 433 | 430 | 430 | 23,000 | 430 |
| 2001-10-17 | 439 | 439 | 435 | 439 | 14,000 | 439 |
| 2001-10-16 | 440 | 448 | 433 | 439 | 12,000 | 439 |
| 2001-10-15 | 444 | 445 | 440 | 440 | 30,000 | 440 |
| 2001-10-12 | 445 | 450 | 444 | 448 | 39,000 | 448 |
| 2001-10-11 | 450 | 450 | 430 | 440 | 30,000 | 440 |
| 2001-10-10 | 445 | 448 | 439 | 439 | 23,000 | 439 |
| 2001-10-09 | 449 | 449 | 433 | 433 | 11,000 | 433 |
| 2001-10-05 | 450 | 453 | 445 | 453 | 26,000 | 453 |
| 2001-10-04 | 443 | 450 | 433 | 450 | 41,000 | 450 |
| 2001-10-03 | 438 | 444 | 430 | 439 | 42,000 | 439 |
| 2001-10-02 | 426 | 452 | 423 | 423 | 37,000 | 423 |
| 2001-10-01 | 425 | 432 | 420 | 420 | 62,000 | 420 |
| 2001-09-28 | 439 | 440 | 434 | 437 | 65,000 | 437 |
| 2001-09-27 | 430 | 430 | 424 | 424 | 26,000 | 424 |
| 2001-09-26 | 421 | 425 | 416 | 425 | 20,000 | 425 |
| 2001-09-25 | 415 | 420 | 405 | 410 | 88,000 | 410 |
| 2001-09-21 | 417 | 417 | 410 | 415 | 72,000 | 415 |
| 2001-09-20 | 426 | 427 | 414 | 416 | 62,000 | 416 |
| 2001-09-19 | 430 | 438 | 428 | 436 | 14,000 | 436 |
| 2001-09-18 | 409 | 430 | 408 | 430 | 51,000 | 430 |
| 2001-09-17 | 456 | 456 | 420 | 420 | 46,000 | 420 |
| 2001-09-14 | 430 | 460 | 430 | 455 | 79,000 | 455 |
| 2001-09-13 | 410 | 426 | 409 | 420 | 51,000 | 420 |
| 2001-09-12 | 411 | 416 | 410 | 410 | 50,000 | 410 |
| 2001-09-11 | 450 | 450 | 435 | 435 | 49,000 | 435 |
| 2001-09-10 | 449 | 457 | 440 | 447 | 46,000 | 447 |
| 2001-09-07 | 480 | 485 | 479 | 482 | 74,000 | 482 |
| 2001-09-06 | 487 | 497 | 487 | 488 | 47,000 | 488 |
| 2001-09-05 | 500 | 500 | 488 | 491 | 23,000 | 491 |
| 2001-09-04 | 500 | 508 | 500 | 508 | 25,000 | 508 |
| 2001-09-03 | 510 | 520 | 505 | 508 | 42,000 | 508 |
| 2001-08-31 | 525 | 525 | 511 | 516 | 44,000 | 516 |
| 2001-08-30 | 496 | 532 | 496 | 531 | 94,000 | 531 |
| 2001-08-29 | 481 | 533 | 480 | 526 | 195,000 | 526 |
| 2001-08-28 | 573 | 573 | 558 | 566 | 31,000 | 566 |
| 2001-08-27 | 560 | 566 | 560 | 563 | 23,000 | 563 |
| 2001-08-24 | 573 | 573 | 566 | 566 | 12,000 | 566 |
| 2001-08-23 | 587 | 587 | 568 | 573 | 13,000 | 573 |
| 2001-08-22 | 568 | 587 | 567 | 587 | 42,000 | 587 |
| 2001-08-21 | 571 | 572 | 567 | 568 | 23,000 | 568 |
| 2001-08-20 | 579 | 579 | 570 | 570 | 18,000 | 570 |
| 2001-08-17 | 580 | 580 | 575 | 575 | 48,000 | 575 |
| 2001-08-16 | 567 | 570 | 566 | 570 | 23,000 | 570 |
| 2001-08-15 | 577 | 577 | 564 | 566 | 28,000 | 566 |
| 2001-08-14 | 580 | 583 | 570 | 578 | 38,000 | 578 |
| 2001-08-13 | 598 | 598 | 573 | 573 | 47,000 | 573 |
| 2001-08-10 | 586 | 586 | 576 | 580 | 23,000 | 580 |
| 2001-08-09 | 589 | 589 | 570 | 583 | 18,000 | 583 |
| 2001-08-08 | 600 | 600 | 593 | 593 | 29,000 | 593 |
| 2001-08-07 | 595 | 600 | 593 | 600 | 38,000 | 600 |
| 2001-08-06 | 599 | 600 | 598 | 600 | 18,000 | 600 |
| 2001-08-03 | 608 | 608 | 580 | 605 | 59,000 | 605 |
| 2001-08-02 | 599 | 610 | 590 | 604 | 61,000 | 604 |
| 2001-08-01 | 588 | 599 | 588 | 599 | 67,000 | 599 |
| 2001-07-31 | 580 | 580 | 578 | 580 | 25,000 | 580 |
| 2001-07-30 | 586 | 586 | 578 | 578 | 12,000 | 578 |
| 2001-07-27 | 577 | 586 | 577 | 586 | 47,000 | 586 |
| 2001-07-26 | 584 | 584 | 573 | 580 | 23,000 | 580 |
| 2001-07-25 | 566 | 583 | 565 | 583 | 10,000 | 583 |
| 2001-07-24 | 559 | 565 | 558 | 564 | 27,000 | 564 |
| 2001-07-23 | 580 | 580 | 558 | 560 | 38,000 | 560 |
| 2001-07-19 | 565 | 585 | 565 | 582 | 55,000 | 582 |
| 2001-07-18 | 572 | 573 | 565 | 565 | 30,000 | 565 |
| 2001-07-17 | 570 | 575 | 561 | 571 | 53,000 | 571 |
| 2001-07-16 | 578 | 578 | 570 | 570 | 14,000 | 570 |
| 2001-07-13 | 580 | 581 | 571 | 571 | 38,000 | 571 |
| 2001-07-12 | 570 | 578 | 566 | 578 | 56,000 | 578 |
| 2001-07-11 | 579 | 580 | 570 | 570 | 15,000 | 570 |
| 2001-07-10 | 573 | 595 | 550 | 595 | 102,000 | 595 |
| 2001-07-09 | 575 | 579 | 567 | 570 | 114,000 | 570 |
| 2001-07-06 | 588 | 600 | 580 | 582 | 79,000 | 582 |
| 2001-07-05 | 579 | 589 | 579 | 588 | 37,000 | 588 |
| 2001-07-04 | 585 | 585 | 575 | 576 | 17,000 | 576 |
| 2001-07-03 | 590 | 590 | 586 | 590 | 25,000 | 590 |
| 2001-07-02 | 591 | 596 | 575 | 580 | 61,000 | 580 |
| 2001-06-29 | 607 | 610 | 600 | 602 | 41,000 | 602 |
| 2001-06-28 | 610 | 610 | 604 | 607 | 36,000 | 607 |
| 2001-06-27 | 610 | 610 | 600 | 600 | 18,000 | 600 |
| 2001-06-26 | 609 | 615 | 604 | 605 | 45,000 | 605 |
| 2001-06-25 | 610 | 616 | 600 | 601 | 26,000 | 601 |
| 2001-06-22 | 596 | 601 | 590 | 600 | 43,000 | 600 |
| 2001-06-21 | 599 | 610 | 593 | 593 | 13,000 | 593 |
| 2001-06-20 | 595 | 596 | 592 | 593 | 22,000 | 593 |
| 2001-06-19 | 593 | 617 | 592 | 600 | 117,000 | 600 |
| 2001-06-18 | 586 | 596 | 586 | 586 | 18,000 | 586 |
| 2001-06-15 | 600 | 600 | 587 | 594 | 42,000 | 594 |
| 2001-06-14 | 601 | 604 | 600 | 600 | 17,000 | 600 |
| 2001-06-13 | 600 | 614 | 600 | 605 | 135,000 | 605 |
| 2001-06-12 | 607 | 610 | 597 | 597 | 31,000 | 597 |
| 2001-06-11 | 605 | 615 | 605 | 613 | 11,000 | 613 |
| 2001-06-08 | 601 | 615 | 601 | 615 | 104,000 | 615 |
| 2001-06-07 | 597 | 609 | 597 | 604 | 20,000 | 604 |
| 2001-06-06 | 595 | 605 | 595 | 600 | 22,000 | 600 |
| 2001-06-05 | 620 | 620 | 595 | 610 | 37,000 | 610 |
| 2001-06-04 | 620 | 620 | 612 | 612 | 10,000 | 612 |
| 2001-06-01 | 600 | 610 | 595 | 610 | 45,000 | 610 |
| 2001-05-31 | 584 | 596 | 584 | 593 | 33,000 | 593 |
| 2001-05-30 | 624 | 625 | 605 | 609 | 33,000 | 609 |
| 2001-05-29 | 633 | 633 | 630 | 633 | 18,000 | 633 |
| 2001-05-28 | 638 | 638 | 622 | 622 | 23,000 | 622 |
| 2001-05-25 | 630 | 632 | 620 | 621 | 32,000 | 621 |
| 2001-05-24 | 640 | 640 | 635 | 635 | 8,000 | 635 |
| 2001-05-23 | 638 | 640 | 634 | 640 | 29,000 | 640 |
| 2001-05-22 | 643 | 647 | 635 | 637 | 46,000 | 637 |
| 2001-05-21 | 650 | 650 | 637 | 637 | 25,000 | 637 |
| 2001-05-18 | 635 | 640 | 634 | 640 | 36,000 | 640 |
| 2001-05-17 | 634 | 640 | 627 | 635 | 78,000 | 635 |
| 2001-05-16 | 634 | 635 | 625 | 634 | 52,000 | 634 |
| 2001-05-15 | 632 | 632 | 621 | 630 | 16,000 | 630 |
| 2001-05-14 | 640 | 640 | 632 | 632 | 27,000 | 632 |
| 2001-05-11 | 641 | 648 | 633 | 640 | 74,000 | 640 |
| 2001-05-10 | 625 | 646 | 625 | 643 | 22,000 | 643 |
| 2001-05-09 | 637 | 640 | 624 | 635 | 42,000 | 635 |
| 2001-05-08 | 669 | 669 | 649 | 657 | 34,000 | 657 |
| 2001-05-07 | 664 | 673 | 660 | 663 | 46,000 | 663 |
| 2001-05-02 | 660 | 662 | 656 | 659 | 78,000 | 659 |
| 2001-05-01 | 651 | 658 | 651 | 658 | 47,000 | 658 |
| 2001-04-27 | 651 | 651 | 636 | 643 | 39,000 | 643 |
| 2001-04-26 | 648 | 650 | 645 | 645 | 47,000 | 645 |
| 2001-04-25 | 640 | 645 | 640 | 640 | 68,000 | 640 |
| 2001-04-24 | 644 | 648 | 635 | 640 | 90,000 | 640 |
| 2001-04-23 | 638 | 649 | 635 | 640 | 103,000 | 640 |
| 2001-04-20 | 640 | 641 | 629 | 635 | 147,000 | 635 |
| 2001-04-19 | 620 | 629 | 620 | 627 | 143,000 | 627 |
| 2001-04-18 | 601 | 615 | 601 | 614 | 76,000 | 614 |
| 2001-04-17 | 602 | 604 | 600 | 600 | 26,000 | 600 |
| 2001-04-16 | 600 | 610 | 600 | 600 | 25,000 | 600 |
| 2001-04-13 | 608 | 608 | 598 | 598 | 45,000 | 598 |
| 2001-04-12 | 601 | 601 | 597 | 600 | 55,000 | 600 |
| 2001-04-11 | 606 | 606 | 599 | 600 | 44,000 | 600 |
| 2001-04-10 | 608 | 608 | 601 | 605 | 22,000 | 605 |
| 2001-04-09 | 605 | 609 | 603 | 607 | 29,000 | 607 |
| 2001-04-06 | 607 | 607 | 597 | 597 | 63,000 | 597 |
| 2001-04-05 | 610 | 610 | 601 | 601 | 25,000 | 601 |
| 2001-04-04 | 605 | 610 | 600 | 604 | 28,000 | 604 |
| 2001-04-03 | 582 | 610 | 582 | 610 | 29,000 | 610 |
| 2001-04-02 | 591 | 595 | 580 | 581 | 65,000 | 581 |
| 2001-03-30 | 613 | 613 | 590 | 590 | 42,000 | 590 |
| 2001-03-29 | 608 | 608 | 590 | 590 | 66,000 | 590 |
| 2001-03-28 | 613 | 616 | 608 | 613 | 60,000 | 613 |
| 2001-03-27 | 617 | 620 | 610 | 613 | 102,000 | 613 |
| 2001-03-26 | 596 | 615 | 589 | 615 | 179,000 | 615 |
| 2001-03-23 | 571 | 580 | 571 | 576 | 93,000 | 576 |
| 2001-03-22 | 570 | 577 | 560 | 570 | 95,000 | 570 |
| 2001-03-21 | 567 | 575 | 550 | 575 | 83,000 | 575 |
| 2001-03-19 | 568 | 580 | 550 | 550 | 56,000 | 550 |
| 2001-03-16 | 570 | 577 | 565 | 567 | 21,000 | 567 |
| 2001-03-15 | 550 | 561 | 545 | 561 | 28,000 | 561 |
| 2001-03-14 | 564 | 568 | 555 | 555 | 32,000 | 555 |
| 2001-03-13 | 560 | 565 | 553 | 564 | 37,000 | 564 |
| 2001-03-12 | 576 | 576 | 565 | 569 | 35,000 | 569 |
| 2001-03-09 | 560 | 574 | 560 | 574 | 184,000 | 574 |
| 2001-03-08 | 559 | 575 | 553 | 553 | 60,000 | 553 |
| 2001-03-07 | 560 | 561 | 550 | 555 | 38,000 | 555 |
| 2001-03-06 | 551 | 552 | 540 | 540 | 162,000 | 540 |
| 2001-03-05 | 560 | 560 | 553 | 553 | 59,000 | 553 |
| 2001-03-02 | 563 | 564 | 560 | 560 | 34,000 | 560 |
| 2001-03-01 | 574 | 574 | 563 | 563 | 19,000 | 563 |
| 2001-02-28 | 565 | 573 | 560 | 573 | 47,000 | 573 |
| 2001-02-27 | 580 | 581 | 555 | 555 | 216,000 | 555 |
| 2001-02-26 | 580 | 589 | 580 | 581 | 36,000 | 581 |
| 2001-02-23 | 560 | 580 | 560 | 580 | 32,000 | 580 |
| 2001-02-22 | 565 | 565 | 555 | 560 | 41,000 | 560 |
| 2001-02-21 | 570 | 571 | 567 | 567 | 50,000 | 567 |
| 2001-02-20 | 573 | 575 | 571 | 575 | 17,000 | 575 |
| 2001-02-19 | 583 | 587 | 576 | 577 | 14,000 | 577 |
| 2001-02-16 | 595 | 595 | 583 | 583 | 22,000 | 583 |
| 2001-02-15 | 595 | 596 | 584 | 594 | 17,000 | 594 |
| 2001-02-14 | 575 | 595 | 575 | 595 | 46,000 | 595 |
| 2001-02-13 | 590 | 590 | 570 | 575 | 33,000 | 575 |
| 2001-02-09 | 580 | 588 | 578 | 584 | 72,000 | 584 |
| 2001-02-08 | 583 | 587 | 578 | 578 | 25,000 | 578 |
| 2001-02-07 | 589 | 589 | 580 | 583 | 11,000 | 583 |
| 2001-02-06 | 590 | 591 | 588 | 591 | 23,000 | 591 |
| 2001-02-05 | 589 | 594 | 585 | 594 | 49,000 | 594 |
| 2001-02-02 | 589 | 590 | 586 | 587 | 36,000 | 587 |
| 2001-02-01 | 589 | 590 | 585 | 589 | 18,000 | 589 |
| 2001-01-31 | 586 | 590 | 580 | 585 | 37,000 | 585 |
| 2001-01-30 | 590 | 594 | 587 | 590 | 23,000 | 590 |
| 2001-01-29 | 594 | 600 | 589 | 590 | 52,000 | 590 |
| 2001-01-26 | 598 | 598 | 584 | 596 | 38,000 | 596 |
| 2001-01-25 | 595 | 595 | 584 | 584 | 19,000 | 584 |
| 2001-01-24 | 594 | 594 | 582 | 585 | 27,000 | 585 |
| 2001-01-23 | 588 | 595 | 575 | 576 | 51,000 | 576 |
| 2001-01-22 | 605 | 608 | 592 | 592 | 55,000 | 592 |
| 2001-01-19 | 580 | 599 | 580 | 595 | 142,000 | 595 |
| 2001-01-18 | 555 | 585 | 555 | 579 | 48,000 | 579 |
| 2001-01-17 | 579 | 579 | 550 | 558 | 115,000 | 558 |
| 2001-01-16 | 562 | 566 | 555 | 564 | 111,000 | 564 |
| 2001-01-15 | 589 | 599 | 572 | 572 | 109,000 | 572 |
| 2001-01-12 | 576 | 590 | 576 | 589 | 29,000 | 589 |
| 2001-01-11 | 595 | 599 | 574 | 586 | 31,000 | 586 |
| 2001-01-10 | 596 | 596 | 592 | 594 | 28,000 | 594 |
| 2001-01-09 | 601 | 601 | 594 | 595 | 24,000 | 595 |
| 2001-01-05 | 599 | 605 | 599 | 601 | 39,000 | 601 |
| 2001-01-04 | 627 | 627 | 602 | 602 | 22,000 | 602 |
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
