7970 信越ポリマー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 651 | 655 | 649 | 654 | 26,000 | 654 |
| 2003-12-29 | 640 | 670 | 640 | 661 | 19,000 | 661 |
| 2003-12-26 | 663 | 663 | 653 | 656 | 21,000 | 656 |
| 2003-12-25 | 644 | 649 | 641 | 647 | 35,000 | 647 |
| 2003-12-24 | 660 | 661 | 641 | 644 | 47,000 | 644 |
| 2003-12-22 | 651 | 653 | 645 | 650 | 46,000 | 650 |
| 2003-12-19 | 650 | 673 | 650 | 657 | 48,000 | 657 |
| 2003-12-18 | 656 | 669 | 656 | 656 | 45,000 | 656 |
| 2003-12-17 | 675 | 675 | 668 | 669 | 24,000 | 669 |
| 2003-12-16 | 693 | 693 | 676 | 679 | 51,000 | 679 |
| 2003-12-15 | 690 | 701 | 690 | 697 | 148,000 | 697 |
| 2003-12-12 | 690 | 698 | 681 | 698 | 130,000 | 698 |
| 2003-12-11 | 692 | 692 | 680 | 689 | 9,000 | 689 |
| 2003-12-10 | 700 | 700 | 676 | 692 | 80,000 | 692 |
| 2003-12-09 | 668 | 695 | 665 | 695 | 79,000 | 695 |
| 2003-12-08 | 690 | 690 | 672 | 679 | 22,000 | 679 |
| 2003-12-05 | 690 | 690 | 675 | 690 | 19,000 | 690 |
| 2003-12-04 | 679 | 698 | 679 | 692 | 67,000 | 692 |
| 2003-12-03 | 674 | 696 | 674 | 695 | 62,000 | 695 |
| 2003-12-02 | 685 | 690 | 679 | 690 | 47,000 | 690 |
| 2003-12-01 | 669 | 683 | 665 | 683 | 53,000 | 683 |
| 2003-11-28 | 670 | 679 | 665 | 678 | 71,000 | 678 |
| 2003-11-27 | 665 | 672 | 665 | 667 | 28,000 | 667 |
| 2003-11-26 | 679 | 680 | 668 | 673 | 37,000 | 673 |
| 2003-11-25 | 680 | 680 | 669 | 678 | 48,000 | 678 |
| 2003-11-21 | 680 | 680 | 666 | 668 | 37,000 | 668 |
| 2003-11-20 | 649 | 680 | 649 | 680 | 25,000 | 680 |
| 2003-11-19 | 669 | 675 | 665 | 669 | 34,000 | 669 |
| 2003-11-18 | 662 | 669 | 650 | 669 | 34,000 | 669 |
| 2003-11-17 | 690 | 690 | 668 | 668 | 39,000 | 668 |
| 2003-11-14 | 692 | 692 | 682 | 687 | 53,000 | 687 |
| 2003-11-13 | 680 | 692 | 680 | 690 | 82,000 | 690 |
| 2003-11-12 | 673 | 682 | 672 | 672 | 36,000 | 672 |
| 2003-11-11 | 673 | 679 | 667 | 676 | 43,000 | 676 |
| 2003-11-10 | 692 | 692 | 670 | 680 | 36,000 | 680 |
| 2003-11-07 | 676 | 690 | 676 | 687 | 57,000 | 687 |
| 2003-11-06 | 666 | 683 | 666 | 677 | 46,000 | 677 |
| 2003-11-05 | 680 | 694 | 672 | 686 | 39,000 | 686 |
| 2003-11-04 | 685 | 689 | 680 | 688 | 54,000 | 688 |
| 2003-10-31 | 685 | 685 | 668 | 668 | 26,000 | 668 |
| 2003-10-30 | 684 | 686 | 679 | 685 | 44,000 | 685 |
| 2003-10-29 | 670 | 684 | 670 | 676 | 35,000 | 676 |
| 2003-10-28 | 665 | 685 | 665 | 670 | 142,000 | 670 |
| 2003-10-27 | 650 | 689 | 650 | 665 | 132,000 | 665 |
| 2003-10-24 | 640 | 658 | 629 | 652 | 90,000 | 652 |
| 2003-10-23 | 666 | 666 | 650 | 650 | 122,000 | 650 |
| 2003-10-22 | 667 | 675 | 667 | 670 | 93,000 | 670 |
| 2003-10-21 | 688 | 695 | 668 | 673 | 82,000 | 673 |
| 2003-10-20 | 678 | 686 | 670 | 682 | 69,000 | 682 |
| 2003-10-17 | 681 | 684 | 675 | 676 | 26,000 | 676 |
| 2003-10-16 | 683 | 690 | 679 | 688 | 56,000 | 688 |
| 2003-10-15 | 680 | 687 | 680 | 683 | 49,000 | 683 |
| 2003-10-14 | 680 | 692 | 680 | 686 | 76,000 | 686 |
| 2003-10-10 | 680 | 688 | 680 | 681 | 91,000 | 681 |
| 2003-10-09 | 684 | 690 | 678 | 685 | 73,000 | 685 |
| 2003-10-08 | 694 | 694 | 678 | 683 | 68,000 | 683 |
| 2003-10-07 | 684 | 690 | 679 | 685 | 66,000 | 685 |
| 2003-10-06 | 678 | 689 | 678 | 683 | 93,000 | 683 |
| 2003-10-03 | 669 | 678 | 669 | 674 | 103,000 | 674 |
| 2003-10-02 | 671 | 676 | 665 | 665 | 107,000 | 665 |
| 2003-10-01 | 668 | 679 | 660 | 670 | 84,000 | 670 |
| 2003-09-30 | 665 | 670 | 665 | 668 | 31,000 | 668 |
| 2003-09-29 | 665 | 679 | 665 | 674 | 42,000 | 674 |
| 2003-09-26 | 660 | 680 | 660 | 675 | 87,000 | 675 |
| 2003-09-25 | 656 | 673 | 656 | 669 | 57,000 | 669 |
| 2003-09-24 | 678 | 685 | 670 | 670 | 72,000 | 670 |
| 2003-09-22 | 679 | 679 | 671 | 677 | 41,000 | 677 |
| 2003-09-19 | 669 | 680 | 666 | 674 | 54,000 | 674 |
| 2003-09-18 | 669 | 673 | 667 | 670 | 39,000 | 670 |
| 2003-09-17 | 674 | 674 | 669 | 672 | 47,000 | 672 |
| 2003-09-16 | 667 | 668 | 654 | 656 | 40,000 | 656 |
| 2003-09-12 | 660 | 666 | 649 | 666 | 192,000 | 666 |
| 2003-09-11 | 668 | 669 | 651 | 656 | 51,000 | 656 |
| 2003-09-10 | 655 | 667 | 654 | 667 | 74,000 | 667 |
| 2003-09-09 | 652 | 658 | 651 | 654 | 62,000 | 654 |
| 2003-09-08 | 627 | 659 | 622 | 653 | 76,000 | 653 |
| 2003-09-05 | 631 | 640 | 629 | 633 | 87,000 | 633 |
| 2003-09-04 | 637 | 640 | 635 | 640 | 53,000 | 640 |
| 2003-09-03 | 630 | 639 | 630 | 631 | 83,000 | 631 |
| 2003-09-02 | 632 | 633 | 621 | 631 | 53,000 | 631 |
| 2003-09-01 | 620 | 639 | 610 | 639 | 95,000 | 639 |
| 2003-08-29 | 604 | 618 | 600 | 600 | 58,000 | 600 |
| 2003-08-28 | 602 | 606 | 593 | 595 | 42,000 | 595 |
| 2003-08-27 | 609 | 609 | 600 | 602 | 80,000 | 602 |
| 2003-08-26 | 603 | 608 | 600 | 600 | 46,000 | 600 |
| 2003-08-25 | 608 | 612 | 599 | 603 | 43,000 | 603 |
| 2003-08-22 | 613 | 614 | 608 | 608 | 47,000 | 608 |
| 2003-08-21 | 612 | 623 | 611 | 623 | 36,000 | 623 |
| 2003-08-20 | 614 | 620 | 607 | 612 | 46,000 | 612 |
| 2003-08-19 | 615 | 618 | 614 | 614 | 39,000 | 614 |
| 2003-08-18 | 617 | 619 | 611 | 612 | 28,000 | 612 |
| 2003-08-15 | 620 | 623 | 607 | 607 | 42,000 | 607 |
| 2003-08-14 | 609 | 622 | 607 | 621 | 54,000 | 621 |
| 2003-08-13 | 606 | 609 | 604 | 609 | 15,000 | 609 |
| 2003-08-12 | 608 | 618 | 603 | 604 | 57,000 | 604 |
| 2003-08-11 | 596 | 605 | 596 | 603 | 19,000 | 603 |
| 2003-08-08 | 593 | 595 | 592 | 593 | 24,000 | 593 |
| 2003-08-07 | 601 | 604 | 593 | 593 | 106,000 | 593 |
| 2003-08-06 | 612 | 615 | 610 | 610 | 19,000 | 610 |
| 2003-08-05 | 626 | 626 | 607 | 612 | 33,000 | 612 |
| 2003-08-04 | 630 | 630 | 625 | 626 | 40,000 | 626 |
| 2003-08-01 | 615 | 630 | 615 | 630 | 53,000 | 630 |
| 2003-07-31 | 628 | 628 | 615 | 620 | 35,000 | 620 |
| 2003-07-30 | 613 | 631 | 613 | 631 | 79,000 | 631 |
| 2003-07-29 | 620 | 633 | 617 | 633 | 78,000 | 633 |
| 2003-07-28 | 609 | 617 | 605 | 617 | 78,000 | 617 |
| 2003-07-25 | 603 | 607 | 600 | 600 | 48,000 | 600 |
| 2003-07-24 | 595 | 607 | 595 | 603 | 51,000 | 603 |
| 2003-07-23 | 587 | 598 | 587 | 594 | 59,000 | 594 |
| 2003-07-22 | 596 | 596 | 577 | 577 | 64,000 | 577 |
| 2003-07-18 | 575 | 596 | 575 | 596 | 36,000 | 596 |
| 2003-07-17 | 582 | 593 | 578 | 580 | 76,000 | 580 |
| 2003-07-16 | 588 | 598 | 583 | 592 | 99,000 | 592 |
| 2003-07-15 | 584 | 589 | 573 | 573 | 88,000 | 573 |
| 2003-07-14 | 584 | 585 | 574 | 579 | 56,000 | 579 |
| 2003-07-11 | 585 | 588 | 580 | 584 | 35,000 | 584 |
| 2003-07-10 | 590 | 590 | 573 | 589 | 68,000 | 589 |
| 2003-07-09 | 590 | 590 | 584 | 590 | 59,000 | 590 |
| 2003-07-08 | 586 | 590 | 582 | 590 | 69,000 | 590 |
| 2003-07-07 | 588 | 588 | 579 | 586 | 50,000 | 586 |
| 2003-07-04 | 585 | 593 | 584 | 589 | 59,000 | 589 |
| 2003-07-03 | 592 | 595 | 585 | 585 | 73,000 | 585 |
| 2003-07-02 | 589 | 589 | 583 | 583 | 47,000 | 583 |
| 2003-07-01 | 585 | 590 | 585 | 588 | 43,000 | 588 |
| 2003-06-30 | 600 | 606 | 588 | 591 | 65,000 | 591 |
| 2003-06-27 | 584 | 598 | 578 | 596 | 61,000 | 596 |
| 2003-06-26 | 587 | 587 | 571 | 574 | 61,000 | 574 |
| 2003-06-25 | 580 | 588 | 580 | 588 | 34,000 | 588 |
| 2003-06-24 | 577 | 584 | 575 | 578 | 82,000 | 578 |
| 2003-06-23 | 599 | 605 | 590 | 597 | 56,000 | 597 |
| 2003-06-20 | 594 | 606 | 590 | 601 | 54,000 | 601 |
| 2003-06-19 | 606 | 608 | 604 | 604 | 37,000 | 604 |
| 2003-06-18 | 600 | 615 | 600 | 605 | 71,000 | 605 |
| 2003-06-17 | 598 | 609 | 596 | 604 | 43,000 | 604 |
| 2003-06-16 | 608 | 608 | 587 | 587 | 25,000 | 587 |
| 2003-06-13 | 605 | 609 | 596 | 609 | 126,000 | 609 |
| 2003-06-12 | 603 | 620 | 603 | 613 | 94,000 | 613 |
| 2003-06-11 | 602 | 613 | 596 | 603 | 41,000 | 603 |
| 2003-06-10 | 610 | 610 | 601 | 601 | 32,000 | 601 |
| 2003-06-09 | 610 | 613 | 603 | 610 | 32,000 | 610 |
| 2003-06-06 | 592 | 615 | 592 | 609 | 63,000 | 609 |
| 2003-06-05 | 594 | 596 | 592 | 592 | 20,000 | 592 |
| 2003-06-04 | 604 | 606 | 595 | 597 | 90,000 | 597 |
| 2003-06-03 | 591 | 597 | 590 | 597 | 61,000 | 597 |
| 2003-06-02 | 599 | 612 | 599 | 600 | 45,000 | 600 |
| 2003-05-30 | 595 | 611 | 595 | 600 | 112,000 | 600 |
| 2003-05-29 | 595 | 595 | 580 | 585 | 109,000 | 585 |
| 2003-05-28 | 593 | 597 | 590 | 590 | 60,000 | 590 |
| 2003-05-27 | 585 | 599 | 583 | 583 | 69,000 | 583 |
| 2003-05-26 | 588 | 600 | 587 | 599 | 46,000 | 599 |
| 2003-05-23 | 573 | 599 | 573 | 589 | 80,000 | 589 |
| 2003-05-22 | 560 | 568 | 552 | 568 | 187,000 | 568 |
| 2003-05-21 | 571 | 572 | 555 | 560 | 108,000 | 560 |
| 2003-05-20 | 580 | 586 | 577 | 577 | 73,000 | 577 |
| 2003-05-19 | 590 | 590 | 583 | 583 | 71,000 | 583 |
| 2003-05-16 | 600 | 600 | 590 | 591 | 54,000 | 591 |
| 2003-05-15 | 606 | 610 | 593 | 600 | 62,000 | 600 |
| 2003-05-14 | 610 | 615 | 605 | 610 | 44,000 | 610 |
| 2003-05-13 | 609 | 619 | 608 | 610 | 74,000 | 610 |
| 2003-05-12 | 610 | 615 | 606 | 606 | 64,000 | 606 |
| 2003-05-09 | 618 | 620 | 603 | 603 | 49,000 | 603 |
| 2003-05-08 | 620 | 620 | 617 | 617 | 21,000 | 617 |
| 2003-05-07 | 619 | 620 | 617 | 619 | 39,000 | 619 |
| 2003-05-06 | 616 | 625 | 616 | 622 | 88,000 | 622 |
| 2003-05-02 | 616 | 618 | 612 | 612 | 41,000 | 612 |
| 2003-05-01 | 603 | 616 | 603 | 615 | 53,000 | 615 |
| 2003-04-30 | 606 | 617 | 602 | 612 | 63,000 | 612 |
| 2003-04-28 | 615 | 616 | 602 | 608 | 74,000 | 608 |
| 2003-04-25 | 618 | 618 | 603 | 605 | 57,000 | 605 |
| 2003-04-24 | 618 | 620 | 612 | 614 | 33,000 | 614 |
| 2003-04-23 | 606 | 611 | 602 | 608 | 22,000 | 608 |
| 2003-04-22 | 612 | 619 | 606 | 606 | 67,000 | 606 |
| 2003-04-21 | 610 | 619 | 610 | 616 | 42,000 | 616 |
| 2003-04-18 | 609 | 609 | 593 | 605 | 84,000 | 605 |
| 2003-04-17 | 606 | 610 | 594 | 600 | 109,000 | 600 |
| 2003-04-16 | 610 | 626 | 607 | 626 | 92,000 | 626 |
| 2003-04-15 | 609 | 609 | 604 | 608 | 43,000 | 608 |
| 2003-04-14 | 583 | 605 | 583 | 599 | 66,000 | 599 |
| 2003-04-11 | 616 | 616 | 601 | 608 | 106,000 | 608 |
| 2003-04-10 | 611 | 618 | 611 | 616 | 183,000 | 616 |
| 2003-04-09 | 600 | 612 | 590 | 605 | 137,000 | 605 |
| 2003-04-08 | 600 | 602 | 594 | 594 | 104,000 | 594 |
| 2003-04-07 | 587 | 602 | 587 | 600 | 81,000 | 600 |
| 2003-04-04 | 565 | 588 | 563 | 585 | 126,000 | 585 |
| 2003-04-03 | 575 | 575 | 567 | 573 | 54,000 | 573 |
| 2003-04-02 | 568 | 572 | 562 | 565 | 29,000 | 565 |
| 2003-04-01 | 542 | 567 | 542 | 567 | 41,000 | 567 |
| 2003-03-31 | 569 | 574 | 550 | 560 | 70,000 | 560 |
| 2003-03-28 | 580 | 580 | 550 | 569 | 89,000 | 569 |
| 2003-03-27 | 584 | 585 | 569 | 580 | 141,000 | 580 |
| 2003-03-26 | 580 | 585 | 579 | 585 | 107,000 | 585 |
| 2003-03-25 | 578 | 580 | 573 | 580 | 63,000 | 580 |
| 2003-03-24 | 578 | 584 | 571 | 584 | 122,000 | 584 |
| 2003-03-20 | 545 | 567 | 545 | 564 | 175,000 | 564 |
| 2003-03-19 | 550 | 556 | 543 | 555 | 90,000 | 555 |
| 2003-03-18 | 554 | 560 | 550 | 551 | 193,000 | 551 |
| 2003-03-17 | 555 | 567 | 555 | 555 | 56,000 | 555 |
| 2003-03-14 | 593 | 593 | 556 | 574 | 224,000 | 574 |
| 2003-03-13 | 576 | 577 | 550 | 573 | 151,000 | 573 |
| 2003-03-12 | 542 | 560 | 539 | 559 | 194,000 | 559 |
| 2003-03-11 | 549 | 549 | 532 | 543 | 150,000 | 543 |
| 2003-03-10 | 537 | 547 | 524 | 540 | 130,000 | 540 |
| 2003-03-07 | 560 | 563 | 537 | 537 | 63,000 | 537 |
| 2003-03-06 | 575 | 578 | 560 | 561 | 68,000 | 561 |
| 2003-03-05 | 562 | 580 | 561 | 569 | 113,000 | 569 |
| 2003-03-04 | 563 | 568 | 554 | 563 | 40,000 | 563 |
| 2003-03-03 | 560 | 562 | 544 | 555 | 59,000 | 555 |
| 2003-02-28 | 550 | 562 | 549 | 554 | 56,000 | 554 |
| 2003-02-27 | 560 | 560 | 535 | 545 | 46,000 | 545 |
| 2003-02-26 | 559 | 560 | 544 | 559 | 35,000 | 559 |
| 2003-02-25 | 548 | 562 | 548 | 558 | 71,000 | 558 |
| 2003-02-24 | 548 | 585 | 544 | 568 | 82,000 | 568 |
| 2003-02-21 | 571 | 572 | 537 | 544 | 160,000 | 544 |
| 2003-02-20 | 579 | 585 | 573 | 576 | 107,000 | 576 |
| 2003-02-19 | 570 | 604 | 570 | 598 | 370,000 | 598 |
| 2003-02-18 | 559 | 564 | 551 | 564 | 73,000 | 564 |
| 2003-02-17 | 552 | 564 | 551 | 556 | 73,000 | 556 |
| 2003-02-14 | 539 | 555 | 539 | 547 | 98,000 | 547 |
| 2003-02-13 | 542 | 543 | 532 | 538 | 59,000 | 538 |
| 2003-02-12 | 549 | 558 | 544 | 547 | 99,000 | 547 |
| 2003-02-10 | 533 | 550 | 533 | 550 | 64,000 | 550 |
| 2003-02-07 | 530 | 534 | 523 | 534 | 50,000 | 534 |
| 2003-02-06 | 540 | 540 | 522 | 522 | 55,000 | 522 |
| 2003-02-05 | 529 | 555 | 525 | 541 | 98,000 | 541 |
| 2003-02-04 | 522 | 530 | 522 | 530 | 58,000 | 530 |
| 2003-02-03 | 515 | 515 | 510 | 514 | 39,000 | 514 |
| 2003-01-31 | 512 | 512 | 505 | 505 | 66,000 | 505 |
| 2003-01-30 | 520 | 520 | 511 | 512 | 33,000 | 512 |
| 2003-01-29 | 510 | 511 | 503 | 506 | 104,000 | 506 |
| 2003-01-28 | 521 | 523 | 511 | 515 | 84,000 | 515 |
| 2003-01-27 | 498 | 522 | 498 | 520 | 60,000 | 520 |
| 2003-01-24 | 515 | 524 | 515 | 517 | 34,000 | 517 |
| 2003-01-23 | 515 | 520 | 511 | 513 | 29,000 | 513 |
| 2003-01-22 | 529 | 530 | 510 | 514 | 72,000 | 514 |
| 2003-01-21 | 510 | 532 | 508 | 532 | 134,000 | 532 |
| 2003-01-20 | 490 | 507 | 490 | 507 | 51,000 | 507 |
| 2003-01-17 | 490 | 495 | 490 | 494 | 65,000 | 494 |
| 2003-01-16 | 488 | 492 | 488 | 492 | 23,000 | 492 |
| 2003-01-15 | 492 | 495 | 485 | 492 | 35,000 | 492 |
| 2003-01-14 | 486 | 490 | 483 | 490 | 43,000 | 490 |
| 2003-01-10 | 477 | 478 | 473 | 476 | 51,000 | 476 |
| 2003-01-09 | 484 | 485 | 475 | 479 | 84,000 | 479 |
| 2003-01-08 | 481 | 489 | 481 | 487 | 34,000 | 487 |
| 2003-01-07 | 506 | 507 | 476 | 481 | 79,000 | 481 |
| 2003-01-06 | 499 | 502 | 492 | 502 | 22,000 | 502 |
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
