7970 信越ポリマー(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-304995004994993,000499
2002-12-2749550048949944,000499
2002-12-2648449548249534,000495
2002-12-2548048947047963,000479
2002-12-2448049547949590,000495
2002-12-2047048847048872,000488
2002-12-1947047646547477,000474
2002-12-18483484478480100,000480
2002-12-1748949348848863,000488
2002-12-1649249448449266,000492
2002-12-13495499494499163,000499
2002-12-1250650650250448,000504
2002-12-1150250549850172,000501
2002-12-10493503490500109,000500
2002-12-0948749448749236,000492
2002-12-0648649348649239,000492
2002-12-0549850149149331,000493
2002-12-0450350449349885,000498
2002-12-0351451451051148,000511
2002-12-02529529515515100,000515
2002-11-29500530499530237,000530
2002-11-28495499489499102,000499
2002-11-2749149649149242,000492
2002-11-2649749948649156,000491
2002-11-2548349848349875,000498
2002-11-2248048847848382,000483
2002-11-2148048047147466,000474
2002-11-20454471454461103,000461
2002-11-1947047245646465,000464
2002-11-18454480450480116,000480
2002-11-1545546945145990,000459
2002-11-1447447546947066,000470
2002-11-1347848047347875,000478
2002-11-1247147847147856,000478
2002-11-1148048347247276,000472
2002-11-0850050049149269,000492
2002-11-07501514501509253,000509
2002-11-06480500480490201,000490
2002-11-05487488475480128,000480
2002-11-0148548847148237,000482
2002-10-3149049148048679,000486
2002-10-3048749048048983,000489
2002-10-2948548848548828,000488
2002-10-2849049048048560,000485
2002-10-2548049147449156,000491
2002-10-2448048247747947,000479
2002-10-2346848846248864,000488
2002-10-2248749046346871,000468
2002-10-2147848847848761,000487
2002-10-18470480470478120,000478
2002-10-1746846846046383,000463
2002-10-1645947045846880,000468
2002-10-1546546545145754,000457
2002-10-1143644643644125,000441
2002-10-1043444043443545,000435
2002-10-0944244343243547,000435
2002-10-0844944943544797,000447
2002-10-0745446545445944,000459
2002-10-0446047046046424,000464
2002-10-0348248246947062,000470
2002-10-0248648647547518,000475
2002-10-0147547647247630,000476
2002-09-3047748347748355,000483
2002-09-2748549248248772,000487
2002-09-2648049048048685,000486
2002-09-2547248147248171,000481
2002-09-2449249247048086,000480
2002-09-20484492484492117,000492
2002-09-1948949048548952,000489
2002-09-1848248548048549,000485
2002-09-1746748746748795,000487
2002-09-13455468455467148,000467
2002-09-1244846944546945,000469
2002-09-1144345544344882,000448
2002-09-1044145044044863,000448
2002-09-0944145044144663,000446
2002-09-0642943942943952,000439
2002-09-05432433425428105,000428
2002-09-0443143442642771,000427
2002-09-03464464440441103,000441
2002-09-0244846444846473,000464
2002-08-3044645844645828,000458
2002-08-2945645644344564,000445
2002-08-2846846845645645,000456
2002-08-2748548545646378,000463
2002-08-2646848746848764,000487
2002-08-2347447446146929,000469
2002-08-2245147444946158,000461
2002-08-2145845844544627,000446
2002-08-2045545845145360,000453
2002-08-1948148246046043,000460
2002-08-1648248948048064,000480
2002-08-1547448247448271,000482
2002-08-1447848147047075,000470
2002-08-1347247447147354,000473
2002-08-1247548146547272,000472
2002-08-09465482465481152,000481
2002-08-0845045945045855,000458
2002-08-0744244744044474,000444
2002-08-0642442742042723,000427
2002-08-0543944342442452,000424
2002-08-0242544242543956,000439
2002-08-0143143743143132,000431
2002-07-3143544442642636,000426
2002-07-3042944342943448,000434
2002-07-2943144141542045,000420
2002-07-2644644643143144,000431
2002-07-2544644943243236,000432
2002-07-2443344843344852,000448
2002-07-2343344243343875,000438
2002-07-2244145543643684,000436
2002-07-1944845044144874,000448
2002-07-18439450435450100,000450
2002-07-1742143441243476,000434
2002-07-16431431420421130,000421
2002-07-1543643643043024,000430
2002-07-1243944843844127,000441
2002-07-1144144643243817,000438
2002-07-1045846244644660,000446
2002-07-0944545544544727,000447
2002-07-0845545643744521,000445
2002-07-0545145744545157,000451
2002-07-0444745744745176,000451
2002-07-0343645243644253,000442
2002-07-0243743742843638,000436
2002-07-0143143943143969,000439
2002-06-2842442742342773,000427
2002-06-27415425411416250,000416
2002-06-2641841841541541,000415
2002-06-2541841841641834,000418
2002-06-2441142141141841,000418
2002-06-2142042141542138,000421
2002-06-2043043042742741,000427
2002-06-1945045042643037,000430
2002-06-1845345544645549,000455
2002-06-1747547545545581,000455
2002-06-14481481470475209,000475
2002-06-1348348846646660,000466
2002-06-1248048347148329,000483
2002-06-1147347647147620,000476
2002-06-1047448147347326,000473
2002-06-0748048046947672,000476
2002-06-0648548748148148,000481
2002-06-0548548548048248,000482
2002-06-0448549048048539,000485
2002-06-0348549948548874,000488
2002-05-3151051149549561,000495
2002-05-3051251650050576,000505
2002-05-29500519496512111,000512
2002-05-2849850049249549,000495
2002-05-2749649748849358,000493
2002-05-2449949949049761,000497
2002-05-2349950049549796,000497
2002-05-2248549348548598,000485
2002-05-2147248046947083,000470
2002-05-2049549948448481,000484
2002-05-17498499481490124,000490
2002-05-16471495466493232,000493
2002-05-15439473430466238,000466
2002-05-1443843842943453,000434
2002-05-1342842842642823,000428
2002-05-1043443442442545,000425
2002-05-0942643642342967,000429
2002-05-0842843442242291,000422
2002-05-0744444543243352,000433
2002-05-0245045144544846,000448
2002-05-0144945844544528,000445
2002-04-3044944943644447,000444
2002-04-26478480451451120,000451
2002-04-2547148047147643,000476
2002-04-2446248346047990,000479
2002-04-2345547045546537,000465
2002-04-22459470455470101,000470
2002-04-1946546645845979,000459
2002-04-1846446946146547,000465
2002-04-1746946946146964,000469
2002-04-1643545943545941,000459
2002-04-1545545543543715,000437
2002-04-1244045543545040,000450
2002-04-1146146143743833,000438
2002-04-1045146145046143,000461
2002-04-0947147946046054,000460
2002-04-0846346646246332,000463
2002-04-0544846044846049,000460
2002-04-0444945844645058,000450
2002-04-0342543642543620,000436
2002-04-0242043042043016,000430
2002-04-0144444442042034,000420
2002-03-2945845843143239,000432
2002-03-2845446045046067,000460
2002-03-2745146044446047,000460
2002-03-2645545745245663,000456
2002-03-2546046044445046,000450
2002-03-22453461450459146,000459
2002-03-2045045144244881,000448
2002-03-19440455430448131,000448
2002-03-18429433425425188,000425
2002-03-1540941840341464,000414
2002-03-1441541640541425,000414
2002-03-1343043041041066,000410
2002-03-1242542842242525,000425
2002-03-11435435419426117,000426
2002-03-08420432420430173,000430
2002-03-0742043842043251,000432
2002-03-0642543241841978,000419
2002-03-0544744742944019,000440
2002-03-0443245043244850,000448
2002-03-0144644743744769,000447
2002-02-28440447430445103,000445
2002-02-2742543542543566,000435
2002-02-2641242041142063,000420
2002-02-2539741239341221,000412
2002-02-2240040039039347,000393
2002-02-2138040037240061,000400
2002-02-2037737736837040,000370
2002-02-19372382372382104,000382
2002-02-1835537035537041,000370
2002-02-1535436535436032,000360
2002-02-1435137035135947,000359
2002-02-1335537234435143,000351
2002-02-1234835034134543,000345
2002-02-0833033833033355,000333
2002-02-0734035533133142,000331
2002-02-0634334534034138,000341
2002-02-0534534834534832,000348
2002-02-043513513463464,000346
2002-02-0135835834935133,000351
2002-01-3136236535835814,000358
2002-01-3036836836236218,000362
2002-01-2937037336537359,000373
2002-01-2835137035137047,000370
2002-01-2534434633834513,000345
2002-01-2433635033634715,000347
2002-01-2335035033833827,000338
2002-01-2234835134535038,000350
2002-01-2134335134334854,000348
2002-01-183313373313378,000337
2002-01-1732933432832813,000328
2002-01-163303333303339,000333
2002-01-1533533532832820,000328
2002-01-1134734733533646,000336
2002-01-1034535633533756,000337
2002-01-0934735333735021,000350
2002-01-0836937034935224,000352
2002-01-0737137136537027,000370
2002-01-0437137136937113,000371

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