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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 499 | 500 | 499 | 499 | 3,000 | 499 |
| 2002-12-27 | 495 | 500 | 489 | 499 | 44,000 | 499 |
| 2002-12-26 | 484 | 495 | 482 | 495 | 34,000 | 495 |
| 2002-12-25 | 480 | 489 | 470 | 479 | 63,000 | 479 |
| 2002-12-24 | 480 | 495 | 479 | 495 | 90,000 | 495 |
| 2002-12-20 | 470 | 488 | 470 | 488 | 72,000 | 488 |
| 2002-12-19 | 470 | 476 | 465 | 474 | 77,000 | 474 |
| 2002-12-18 | 483 | 484 | 478 | 480 | 100,000 | 480 |
| 2002-12-17 | 489 | 493 | 488 | 488 | 63,000 | 488 |
| 2002-12-16 | 492 | 494 | 484 | 492 | 66,000 | 492 |
| 2002-12-13 | 495 | 499 | 494 | 499 | 163,000 | 499 |
| 2002-12-12 | 506 | 506 | 502 | 504 | 48,000 | 504 |
| 2002-12-11 | 502 | 505 | 498 | 501 | 72,000 | 501 |
| 2002-12-10 | 493 | 503 | 490 | 500 | 109,000 | 500 |
| 2002-12-09 | 487 | 494 | 487 | 492 | 36,000 | 492 |
| 2002-12-06 | 486 | 493 | 486 | 492 | 39,000 | 492 |
| 2002-12-05 | 498 | 501 | 491 | 493 | 31,000 | 493 |
| 2002-12-04 | 503 | 504 | 493 | 498 | 85,000 | 498 |
| 2002-12-03 | 514 | 514 | 510 | 511 | 48,000 | 511 |
| 2002-12-02 | 529 | 529 | 515 | 515 | 100,000 | 515 |
| 2002-11-29 | 500 | 530 | 499 | 530 | 237,000 | 530 |
| 2002-11-28 | 495 | 499 | 489 | 499 | 102,000 | 499 |
| 2002-11-27 | 491 | 496 | 491 | 492 | 42,000 | 492 |
| 2002-11-26 | 497 | 499 | 486 | 491 | 56,000 | 491 |
| 2002-11-25 | 483 | 498 | 483 | 498 | 75,000 | 498 |
| 2002-11-22 | 480 | 488 | 478 | 483 | 82,000 | 483 |
| 2002-11-21 | 480 | 480 | 471 | 474 | 66,000 | 474 |
| 2002-11-20 | 454 | 471 | 454 | 461 | 103,000 | 461 |
| 2002-11-19 | 470 | 472 | 456 | 464 | 65,000 | 464 |
| 2002-11-18 | 454 | 480 | 450 | 480 | 116,000 | 480 |
| 2002-11-15 | 455 | 469 | 451 | 459 | 90,000 | 459 |
| 2002-11-14 | 474 | 475 | 469 | 470 | 66,000 | 470 |
| 2002-11-13 | 478 | 480 | 473 | 478 | 75,000 | 478 |
| 2002-11-12 | 471 | 478 | 471 | 478 | 56,000 | 478 |
| 2002-11-11 | 480 | 483 | 472 | 472 | 76,000 | 472 |
| 2002-11-08 | 500 | 500 | 491 | 492 | 69,000 | 492 |
| 2002-11-07 | 501 | 514 | 501 | 509 | 253,000 | 509 |
| 2002-11-06 | 480 | 500 | 480 | 490 | 201,000 | 490 |
| 2002-11-05 | 487 | 488 | 475 | 480 | 128,000 | 480 |
| 2002-11-01 | 485 | 488 | 471 | 482 | 37,000 | 482 |
| 2002-10-31 | 490 | 491 | 480 | 486 | 79,000 | 486 |
| 2002-10-30 | 487 | 490 | 480 | 489 | 83,000 | 489 |
| 2002-10-29 | 485 | 488 | 485 | 488 | 28,000 | 488 |
| 2002-10-28 | 490 | 490 | 480 | 485 | 60,000 | 485 |
| 2002-10-25 | 480 | 491 | 474 | 491 | 56,000 | 491 |
| 2002-10-24 | 480 | 482 | 477 | 479 | 47,000 | 479 |
| 2002-10-23 | 468 | 488 | 462 | 488 | 64,000 | 488 |
| 2002-10-22 | 487 | 490 | 463 | 468 | 71,000 | 468 |
| 2002-10-21 | 478 | 488 | 478 | 487 | 61,000 | 487 |
| 2002-10-18 | 470 | 480 | 470 | 478 | 120,000 | 478 |
| 2002-10-17 | 468 | 468 | 460 | 463 | 83,000 | 463 |
| 2002-10-16 | 459 | 470 | 458 | 468 | 80,000 | 468 |
| 2002-10-15 | 465 | 465 | 451 | 457 | 54,000 | 457 |
| 2002-10-11 | 436 | 446 | 436 | 441 | 25,000 | 441 |
| 2002-10-10 | 434 | 440 | 434 | 435 | 45,000 | 435 |
| 2002-10-09 | 442 | 443 | 432 | 435 | 47,000 | 435 |
| 2002-10-08 | 449 | 449 | 435 | 447 | 97,000 | 447 |
| 2002-10-07 | 454 | 465 | 454 | 459 | 44,000 | 459 |
| 2002-10-04 | 460 | 470 | 460 | 464 | 24,000 | 464 |
| 2002-10-03 | 482 | 482 | 469 | 470 | 62,000 | 470 |
| 2002-10-02 | 486 | 486 | 475 | 475 | 18,000 | 475 |
| 2002-10-01 | 475 | 476 | 472 | 476 | 30,000 | 476 |
| 2002-09-30 | 477 | 483 | 477 | 483 | 55,000 | 483 |
| 2002-09-27 | 485 | 492 | 482 | 487 | 72,000 | 487 |
| 2002-09-26 | 480 | 490 | 480 | 486 | 85,000 | 486 |
| 2002-09-25 | 472 | 481 | 472 | 481 | 71,000 | 481 |
| 2002-09-24 | 492 | 492 | 470 | 480 | 86,000 | 480 |
| 2002-09-20 | 484 | 492 | 484 | 492 | 117,000 | 492 |
| 2002-09-19 | 489 | 490 | 485 | 489 | 52,000 | 489 |
| 2002-09-18 | 482 | 485 | 480 | 485 | 49,000 | 485 |
| 2002-09-17 | 467 | 487 | 467 | 487 | 95,000 | 487 |
| 2002-09-13 | 455 | 468 | 455 | 467 | 148,000 | 467 |
| 2002-09-12 | 448 | 469 | 445 | 469 | 45,000 | 469 |
| 2002-09-11 | 443 | 455 | 443 | 448 | 82,000 | 448 |
| 2002-09-10 | 441 | 450 | 440 | 448 | 63,000 | 448 |
| 2002-09-09 | 441 | 450 | 441 | 446 | 63,000 | 446 |
| 2002-09-06 | 429 | 439 | 429 | 439 | 52,000 | 439 |
| 2002-09-05 | 432 | 433 | 425 | 428 | 105,000 | 428 |
| 2002-09-04 | 431 | 434 | 426 | 427 | 71,000 | 427 |
| 2002-09-03 | 464 | 464 | 440 | 441 | 103,000 | 441 |
| 2002-09-02 | 448 | 464 | 448 | 464 | 73,000 | 464 |
| 2002-08-30 | 446 | 458 | 446 | 458 | 28,000 | 458 |
| 2002-08-29 | 456 | 456 | 443 | 445 | 64,000 | 445 |
| 2002-08-28 | 468 | 468 | 456 | 456 | 45,000 | 456 |
| 2002-08-27 | 485 | 485 | 456 | 463 | 78,000 | 463 |
| 2002-08-26 | 468 | 487 | 468 | 487 | 64,000 | 487 |
| 2002-08-23 | 474 | 474 | 461 | 469 | 29,000 | 469 |
| 2002-08-22 | 451 | 474 | 449 | 461 | 58,000 | 461 |
| 2002-08-21 | 458 | 458 | 445 | 446 | 27,000 | 446 |
| 2002-08-20 | 455 | 458 | 451 | 453 | 60,000 | 453 |
| 2002-08-19 | 481 | 482 | 460 | 460 | 43,000 | 460 |
| 2002-08-16 | 482 | 489 | 480 | 480 | 64,000 | 480 |
| 2002-08-15 | 474 | 482 | 474 | 482 | 71,000 | 482 |
| 2002-08-14 | 478 | 481 | 470 | 470 | 75,000 | 470 |
| 2002-08-13 | 472 | 474 | 471 | 473 | 54,000 | 473 |
| 2002-08-12 | 475 | 481 | 465 | 472 | 72,000 | 472 |
| 2002-08-09 | 465 | 482 | 465 | 481 | 152,000 | 481 |
| 2002-08-08 | 450 | 459 | 450 | 458 | 55,000 | 458 |
| 2002-08-07 | 442 | 447 | 440 | 444 | 74,000 | 444 |
| 2002-08-06 | 424 | 427 | 420 | 427 | 23,000 | 427 |
| 2002-08-05 | 439 | 443 | 424 | 424 | 52,000 | 424 |
| 2002-08-02 | 425 | 442 | 425 | 439 | 56,000 | 439 |
| 2002-08-01 | 431 | 437 | 431 | 431 | 32,000 | 431 |
| 2002-07-31 | 435 | 444 | 426 | 426 | 36,000 | 426 |
| 2002-07-30 | 429 | 443 | 429 | 434 | 48,000 | 434 |
| 2002-07-29 | 431 | 441 | 415 | 420 | 45,000 | 420 |
| 2002-07-26 | 446 | 446 | 431 | 431 | 44,000 | 431 |
| 2002-07-25 | 446 | 449 | 432 | 432 | 36,000 | 432 |
| 2002-07-24 | 433 | 448 | 433 | 448 | 52,000 | 448 |
| 2002-07-23 | 433 | 442 | 433 | 438 | 75,000 | 438 |
| 2002-07-22 | 441 | 455 | 436 | 436 | 84,000 | 436 |
| 2002-07-19 | 448 | 450 | 441 | 448 | 74,000 | 448 |
| 2002-07-18 | 439 | 450 | 435 | 450 | 100,000 | 450 |
| 2002-07-17 | 421 | 434 | 412 | 434 | 76,000 | 434 |
| 2002-07-16 | 431 | 431 | 420 | 421 | 130,000 | 421 |
| 2002-07-15 | 436 | 436 | 430 | 430 | 24,000 | 430 |
| 2002-07-12 | 439 | 448 | 438 | 441 | 27,000 | 441 |
| 2002-07-11 | 441 | 446 | 432 | 438 | 17,000 | 438 |
| 2002-07-10 | 458 | 462 | 446 | 446 | 60,000 | 446 |
| 2002-07-09 | 445 | 455 | 445 | 447 | 27,000 | 447 |
| 2002-07-08 | 455 | 456 | 437 | 445 | 21,000 | 445 |
| 2002-07-05 | 451 | 457 | 445 | 451 | 57,000 | 451 |
| 2002-07-04 | 447 | 457 | 447 | 451 | 76,000 | 451 |
| 2002-07-03 | 436 | 452 | 436 | 442 | 53,000 | 442 |
| 2002-07-02 | 437 | 437 | 428 | 436 | 38,000 | 436 |
| 2002-07-01 | 431 | 439 | 431 | 439 | 69,000 | 439 |
| 2002-06-28 | 424 | 427 | 423 | 427 | 73,000 | 427 |
| 2002-06-27 | 415 | 425 | 411 | 416 | 250,000 | 416 |
| 2002-06-26 | 418 | 418 | 415 | 415 | 41,000 | 415 |
| 2002-06-25 | 418 | 418 | 416 | 418 | 34,000 | 418 |
| 2002-06-24 | 411 | 421 | 411 | 418 | 41,000 | 418 |
| 2002-06-21 | 420 | 421 | 415 | 421 | 38,000 | 421 |
| 2002-06-20 | 430 | 430 | 427 | 427 | 41,000 | 427 |
| 2002-06-19 | 450 | 450 | 426 | 430 | 37,000 | 430 |
| 2002-06-18 | 453 | 455 | 446 | 455 | 49,000 | 455 |
| 2002-06-17 | 475 | 475 | 455 | 455 | 81,000 | 455 |
| 2002-06-14 | 481 | 481 | 470 | 475 | 209,000 | 475 |
| 2002-06-13 | 483 | 488 | 466 | 466 | 60,000 | 466 |
| 2002-06-12 | 480 | 483 | 471 | 483 | 29,000 | 483 |
| 2002-06-11 | 473 | 476 | 471 | 476 | 20,000 | 476 |
| 2002-06-10 | 474 | 481 | 473 | 473 | 26,000 | 473 |
| 2002-06-07 | 480 | 480 | 469 | 476 | 72,000 | 476 |
| 2002-06-06 | 485 | 487 | 481 | 481 | 48,000 | 481 |
| 2002-06-05 | 485 | 485 | 480 | 482 | 48,000 | 482 |
| 2002-06-04 | 485 | 490 | 480 | 485 | 39,000 | 485 |
| 2002-06-03 | 485 | 499 | 485 | 488 | 74,000 | 488 |
| 2002-05-31 | 510 | 511 | 495 | 495 | 61,000 | 495 |
| 2002-05-30 | 512 | 516 | 500 | 505 | 76,000 | 505 |
| 2002-05-29 | 500 | 519 | 496 | 512 | 111,000 | 512 |
| 2002-05-28 | 498 | 500 | 492 | 495 | 49,000 | 495 |
| 2002-05-27 | 496 | 497 | 488 | 493 | 58,000 | 493 |
| 2002-05-24 | 499 | 499 | 490 | 497 | 61,000 | 497 |
| 2002-05-23 | 499 | 500 | 495 | 497 | 96,000 | 497 |
| 2002-05-22 | 485 | 493 | 485 | 485 | 98,000 | 485 |
| 2002-05-21 | 472 | 480 | 469 | 470 | 83,000 | 470 |
| 2002-05-20 | 495 | 499 | 484 | 484 | 81,000 | 484 |
| 2002-05-17 | 498 | 499 | 481 | 490 | 124,000 | 490 |
| 2002-05-16 | 471 | 495 | 466 | 493 | 232,000 | 493 |
| 2002-05-15 | 439 | 473 | 430 | 466 | 238,000 | 466 |
| 2002-05-14 | 438 | 438 | 429 | 434 | 53,000 | 434 |
| 2002-05-13 | 428 | 428 | 426 | 428 | 23,000 | 428 |
| 2002-05-10 | 434 | 434 | 424 | 425 | 45,000 | 425 |
| 2002-05-09 | 426 | 436 | 423 | 429 | 67,000 | 429 |
| 2002-05-08 | 428 | 434 | 422 | 422 | 91,000 | 422 |
| 2002-05-07 | 444 | 445 | 432 | 433 | 52,000 | 433 |
| 2002-05-02 | 450 | 451 | 445 | 448 | 46,000 | 448 |
| 2002-05-01 | 449 | 458 | 445 | 445 | 28,000 | 445 |
| 2002-04-30 | 449 | 449 | 436 | 444 | 47,000 | 444 |
| 2002-04-26 | 478 | 480 | 451 | 451 | 120,000 | 451 |
| 2002-04-25 | 471 | 480 | 471 | 476 | 43,000 | 476 |
| 2002-04-24 | 462 | 483 | 460 | 479 | 90,000 | 479 |
| 2002-04-23 | 455 | 470 | 455 | 465 | 37,000 | 465 |
| 2002-04-22 | 459 | 470 | 455 | 470 | 101,000 | 470 |
| 2002-04-19 | 465 | 466 | 458 | 459 | 79,000 | 459 |
| 2002-04-18 | 464 | 469 | 461 | 465 | 47,000 | 465 |
| 2002-04-17 | 469 | 469 | 461 | 469 | 64,000 | 469 |
| 2002-04-16 | 435 | 459 | 435 | 459 | 41,000 | 459 |
| 2002-04-15 | 455 | 455 | 435 | 437 | 15,000 | 437 |
| 2002-04-12 | 440 | 455 | 435 | 450 | 40,000 | 450 |
| 2002-04-11 | 461 | 461 | 437 | 438 | 33,000 | 438 |
| 2002-04-10 | 451 | 461 | 450 | 461 | 43,000 | 461 |
| 2002-04-09 | 471 | 479 | 460 | 460 | 54,000 | 460 |
| 2002-04-08 | 463 | 466 | 462 | 463 | 32,000 | 463 |
| 2002-04-05 | 448 | 460 | 448 | 460 | 49,000 | 460 |
| 2002-04-04 | 449 | 458 | 446 | 450 | 58,000 | 450 |
| 2002-04-03 | 425 | 436 | 425 | 436 | 20,000 | 436 |
| 2002-04-02 | 420 | 430 | 420 | 430 | 16,000 | 430 |
| 2002-04-01 | 444 | 444 | 420 | 420 | 34,000 | 420 |
| 2002-03-29 | 458 | 458 | 431 | 432 | 39,000 | 432 |
| 2002-03-28 | 454 | 460 | 450 | 460 | 67,000 | 460 |
| 2002-03-27 | 451 | 460 | 444 | 460 | 47,000 | 460 |
| 2002-03-26 | 455 | 457 | 452 | 456 | 63,000 | 456 |
| 2002-03-25 | 460 | 460 | 444 | 450 | 46,000 | 450 |
| 2002-03-22 | 453 | 461 | 450 | 459 | 146,000 | 459 |
| 2002-03-20 | 450 | 451 | 442 | 448 | 81,000 | 448 |
| 2002-03-19 | 440 | 455 | 430 | 448 | 131,000 | 448 |
| 2002-03-18 | 429 | 433 | 425 | 425 | 188,000 | 425 |
| 2002-03-15 | 409 | 418 | 403 | 414 | 64,000 | 414 |
| 2002-03-14 | 415 | 416 | 405 | 414 | 25,000 | 414 |
| 2002-03-13 | 430 | 430 | 410 | 410 | 66,000 | 410 |
| 2002-03-12 | 425 | 428 | 422 | 425 | 25,000 | 425 |
| 2002-03-11 | 435 | 435 | 419 | 426 | 117,000 | 426 |
| 2002-03-08 | 420 | 432 | 420 | 430 | 173,000 | 430 |
| 2002-03-07 | 420 | 438 | 420 | 432 | 51,000 | 432 |
| 2002-03-06 | 425 | 432 | 418 | 419 | 78,000 | 419 |
| 2002-03-05 | 447 | 447 | 429 | 440 | 19,000 | 440 |
| 2002-03-04 | 432 | 450 | 432 | 448 | 50,000 | 448 |
| 2002-03-01 | 446 | 447 | 437 | 447 | 69,000 | 447 |
| 2002-02-28 | 440 | 447 | 430 | 445 | 103,000 | 445 |
| 2002-02-27 | 425 | 435 | 425 | 435 | 66,000 | 435 |
| 2002-02-26 | 412 | 420 | 411 | 420 | 63,000 | 420 |
| 2002-02-25 | 397 | 412 | 393 | 412 | 21,000 | 412 |
| 2002-02-22 | 400 | 400 | 390 | 393 | 47,000 | 393 |
| 2002-02-21 | 380 | 400 | 372 | 400 | 61,000 | 400 |
| 2002-02-20 | 377 | 377 | 368 | 370 | 40,000 | 370 |
| 2002-02-19 | 372 | 382 | 372 | 382 | 104,000 | 382 |
| 2002-02-18 | 355 | 370 | 355 | 370 | 41,000 | 370 |
| 2002-02-15 | 354 | 365 | 354 | 360 | 32,000 | 360 |
| 2002-02-14 | 351 | 370 | 351 | 359 | 47,000 | 359 |
| 2002-02-13 | 355 | 372 | 344 | 351 | 43,000 | 351 |
| 2002-02-12 | 348 | 350 | 341 | 345 | 43,000 | 345 |
| 2002-02-08 | 330 | 338 | 330 | 333 | 55,000 | 333 |
| 2002-02-07 | 340 | 355 | 331 | 331 | 42,000 | 331 |
| 2002-02-06 | 343 | 345 | 340 | 341 | 38,000 | 341 |
| 2002-02-05 | 345 | 348 | 345 | 348 | 32,000 | 348 |
| 2002-02-04 | 351 | 351 | 346 | 346 | 4,000 | 346 |
| 2002-02-01 | 358 | 358 | 349 | 351 | 33,000 | 351 |
| 2002-01-31 | 362 | 365 | 358 | 358 | 14,000 | 358 |
| 2002-01-30 | 368 | 368 | 362 | 362 | 18,000 | 362 |
| 2002-01-29 | 370 | 373 | 365 | 373 | 59,000 | 373 |
| 2002-01-28 | 351 | 370 | 351 | 370 | 47,000 | 370 |
| 2002-01-25 | 344 | 346 | 338 | 345 | 13,000 | 345 |
| 2002-01-24 | 336 | 350 | 336 | 347 | 15,000 | 347 |
| 2002-01-23 | 350 | 350 | 338 | 338 | 27,000 | 338 |
| 2002-01-22 | 348 | 351 | 345 | 350 | 38,000 | 350 |
| 2002-01-21 | 343 | 351 | 343 | 348 | 54,000 | 348 |
| 2002-01-18 | 331 | 337 | 331 | 337 | 8,000 | 337 |
| 2002-01-17 | 329 | 334 | 328 | 328 | 13,000 | 328 |
| 2002-01-16 | 330 | 333 | 330 | 333 | 9,000 | 333 |
| 2002-01-15 | 335 | 335 | 328 | 328 | 20,000 | 328 |
| 2002-01-11 | 347 | 347 | 335 | 336 | 46,000 | 336 |
| 2002-01-10 | 345 | 356 | 335 | 337 | 56,000 | 337 |
| 2002-01-09 | 347 | 353 | 337 | 350 | 21,000 | 350 |
| 2002-01-08 | 369 | 370 | 349 | 352 | 24,000 | 352 |
| 2002-01-07 | 371 | 371 | 365 | 370 | 27,000 | 370 |
| 2002-01-04 | 371 | 371 | 369 | 371 | 13,000 | 371 |
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
