7970 信越ポリマー(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	732	738	732	736	39,000	736
2004-12-29	731	736	727	732	80,000	732
2004-12-28	740	740	729	736	124,000	736
2004-12-27	734	740	725	740	125,000	740
2004-12-24	724	740	722	731	235,000	731
2004-12-22	717	725	716	720	252,000	720
2004-12-21	720	728	711	715	358,000	715
2004-12-20	720	727	705	716	698,000	716
2004-12-17	679	697	673	690	215,000	690
2004-12-16	683	688	676	683	197,000	683
2004-12-15	670	685	660	683	152,000	683
2004-12-14	672	672	664	670	66,000	670
2004-12-13	673	675	664	672	157,000	672
2004-12-10	657	677	656	674	346,000	674
2004-12-09	656	656	642	655	72,000	655
2004-12-08	641	663	631	657	102,000	657
2004-12-07	653	656	642	651	67,000	651
2004-12-06	659	667	653	657	115,000	657
2004-12-03	647	660	647	660	147,000	660
2004-12-02	644	648	642	648	123,000	648
2004-12-01	643	646	642	642	162,000	642
2004-11-30	639	645	628	640	102,000	640
2004-11-29	635	642	629	640	174,000	640
2004-11-26	633	639	627	634	189,000	634
2004-11-25	620	628	615	624	113,000	624
2004-11-24	612	624	608	619	90,000	619
2004-11-22	610	617	605	611	115,000	611
2004-11-19	619	619	602	617	168,000	617
2004-11-18	601	623	601	616	415,000	616
2004-11-17	590	612	590	607	180,000	607
2004-11-16	600	600	592	593	85,000	593
2004-11-15	602	603	596	601	67,000	601
2004-11-12	590	602	590	602	38,000	602
2004-11-11	597	612	594	598	56,000	598
2004-11-10	592	597	591	596	36,000	596
2004-11-09	603	603	590	599	73,000	599
2004-11-08	613	613	601	603	25,000	603
2004-11-05	593	606	593	603	132,000	603
2004-11-04	593	593	588	590	35,000	590
2004-11-02	586	590	580	590	23,000	590
2004-11-01	583	587	576	580	36,000	580
2004-10-29	585	588	583	583	27,000	583
2004-10-28	590	592	581	588	88,000	588
2004-10-27	589	589	578	580	31,000	580
2004-10-26	590	590	579	579	88,000	579
2004-10-25	588	595	572	591	53,000	591
2004-10-22	597	597	583	587	55,000	587
2004-10-21	609	609	593	596	69,000	596
2004-10-20	606	608	603	603	69,000	603
2004-10-19	609	610	606	606	30,000	606
2004-10-18	624	624	609	609	58,000	609
2004-10-15	614	630	606	616	114,000	616
2004-10-14	619	619	608	609	34,000	609
2004-10-13	624	624	614	618	28,000	618
2004-10-12	631	631	624	624	22,000	624
2004-10-08	643	643	633	634	29,000	634
2004-10-07	639	644	636	643	27,000	643
2004-10-06	629	638	628	638	33,000	638
2004-10-05	631	631	629	630	23,000	630
2004-10-04	625	631	618	631	43,000	631
2004-10-01	605	624	596	615	61,000	615
2004-09-30	621	635	611	613	39,000	613
2004-09-29	618	627	611	611	9,000	611
2004-09-28	612	630	609	616	20,000	616
2004-09-27	619	619	606	614	31,000	614
2004-09-24	642	642	621	621	35,000	621
2004-09-22	646	646	642	642	39,000	642
2004-09-21	632	646	629	646	47,000	646
2004-09-17	634	635	629	632	21,000	632
2004-09-16	628	636	625	636	34,000	636
2004-09-15	640	640	629	631	51,000	631
2004-09-14	639	640	638	639	44,000	639
2004-09-13	634	638	633	638	15,000	638
2004-09-10	630	634	626	633	142,000	633
2004-09-09	627	630	623	623	28,000	623
2004-09-08	627	632	627	627	25,000	627
2004-09-07	635	635	631	631	20,000	631
2004-09-06	622	635	622	635	39,000	635
2004-09-03	638	638	621	621	37,000	621
2004-09-02	636	638	634	638	28,000	638
2004-09-01	634	635	634	635	11,000	635
2004-08-31	636	636	631	632	18,000	632
2004-08-30	638	639	635	639	14,000	639
2004-08-27	635	639	635	639	27,000	639
2004-08-26	634	636	632	633	30,000	633
2004-08-25	631	634	620	634	28,000	634
2004-08-24	620	632	620	632	14,000	632
2004-08-23	637	637	626	628	37,000	628
2004-08-20	631	637	631	637	24,000	637
2004-08-19	620	640	620	640	40,000	640
2004-08-18	618	620	611	620	23,000	620
2004-08-17	611	617	591	617	55,000	617
2004-08-16	619	619	604	608	35,000	608
2004-08-13	624	625	618	619	46,000	619
2004-08-12	630	633	620	620	37,000	620
2004-08-11	630	634	621	634	26,000	634
2004-08-10	630	630	615	618	22,000	618
2004-08-09	622	629	610	629	20,000	629
2004-08-06	629	629	614	622	29,000	622
2004-08-05	631	632	628	629	26,000	629
2004-08-04	637	638	618	624	29,000	624
2004-08-03	636	636	624	636	29,000	636
2004-08-02	617	637	617	637	31,000	637
2004-07-30	637	637	624	637	47,000	637
2004-07-29	640	640	622	629	25,000	629
2004-07-28	621	621	612	620	25,000	620
2004-07-27	612	622	610	611	27,000	611
2004-07-26	630	630	618	622	13,000	622
2004-07-23	641	643	623	628	23,000	628
2004-07-22	628	635	628	631	23,000	631
2004-07-21	619	635	618	634	36,000	634
2004-07-20	632	633	627	629	14,000	629
2004-07-16	635	635	628	633	24,000	633
2004-07-15	627	633	625	625	28,000	625
2004-07-14	649	651	635	635	61,000	635
2004-07-13	634	646	634	645	42,000	645
2004-07-12	633	640	631	638	49,000	638
2004-07-09	632	635	621	633	42,000	633
2004-07-08	623	630	620	622	37,000	622
2004-07-07	625	629	616	622	29,000	622
2004-07-06	638	639	625	625	23,000	625
2004-07-05	632	654	632	632	59,000	632
2004-07-02	650	650	637	637	16,000	637
2004-07-01	650	659	650	650	44,000	650
2004-06-30	645	650	645	645	18,000	645
2004-06-29	647	647	642	645	27,000	645
2004-06-28	636	640	634	640	68,000	640
2004-06-25	632	640	631	635	28,000	635
2004-06-24	634	638	632	635	37,000	635
2004-06-23	639	639	632	633	28,000	633
2004-06-22	638	640	634	635	41,000	635
2004-06-21	639	650	637	637	44,000	637
2004-06-18	647	647	634	638	13,000	638
2004-06-17	643	647	639	646	33,000	646
2004-06-16	655	655	649	649	24,000	649
2004-06-15	652	652	642	642	27,000	642
2004-06-14	652	655	652	654	16,000	654
2004-06-11	654	654	648	652	150,000	652
2004-06-10	653	660	653	656	36,000	656
2004-06-09	655	657	653	656	28,000	656
2004-06-08	656	657	653	656	38,000	656
2004-06-07	653	657	647	656	29,000	656
2004-06-04	639	649	639	648	11,000	648
2004-06-03	657	658	624	639	47,000	639
2004-06-02	658	665	655	657	44,000	657
2004-06-01	656	669	656	664	30,000	664
2004-05-31	670	670	653	657	19,000	657
2004-05-28	652	667	650	667	57,000	667
2004-05-27	652	655	650	651	69,000	651
2004-05-26	654	654	643	652	29,000	652
2004-05-25	646	647	637	647	21,000	647
2004-05-24	647	654	645	646	53,000	646
2004-05-21	641	650	641	647	73,000	647
2004-05-20	643	650	640	650	44,000	650
2004-05-19	641	650	628	647	32,000	647
2004-05-18	626	631	620	629	58,000	629
2004-05-17	631	631	616	618	36,000	618
2004-05-14	641	644	632	641	47,000	641
2004-05-13	637	647	634	647	44,000	647
2004-05-12	644	647	638	646	50,000	646
2004-05-11	635	645	631	634	60,000	634
2004-05-10	645	652	641	645	112,000	645
2004-05-07	663	668	661	665	58,000	665
2004-05-06	679	679	670	673	167,000	673
2004-04-30	677	677	660	674	69,000	674
2004-04-28	674	685	674	680	171,000	680
2004-04-27	669	673	663	672	91,000	672
2004-04-26	666	672	662	666	99,000	666
2004-04-23	660	665	655	665	104,000	665
2004-04-22	657	661	655	659	48,000	659
2004-04-21	656	660	653	653	39,000	653
2004-04-20	651	658	651	656	36,000	656
2004-04-19	663	663	646	656	53,000	656
2004-04-16	653	655	651	654	18,000	654
2004-04-15	654	663	651	652	82,000	652
2004-04-14	659	663	656	658	61,000	658
2004-04-13	647	665	647	658	54,000	658
2004-04-12	650	659	641	651	57,000	651
2004-04-09	643	653	643	650	67,000	650
2004-04-08	656	663	656	663	98,000	663
2004-04-07	664	664	646	657	72,000	657
2004-04-06	660	666	650	664	180,000	664
2004-04-05	649	666	648	652	202,000	652
2004-04-02	636	649	626	644	186,000	644
2004-04-01	647	649	636	636	69,000	636
2004-03-31	634	648	631	639	176,000	639
2004-03-30	632	632	627	630	52,000	630
2004-03-29	639	639	632	632	46,000	632
2004-03-26	623	639	620	632	174,000	632
2004-03-25	614	614	607	609	132,000	609
2004-03-24	616	616	605	605	139,000	605
2004-03-23	612	619	611	613	66,000	613
2004-03-22	618	619	611	611	54,000	611
2004-03-19	619	626	618	618	49,000	618
2004-03-18	631	632	623	626	71,000	626
2004-03-17	617	633	615	629	105,000	629
2004-03-16	618	620	615	619	45,000	619
2004-03-15	618	624	618	619	42,000	619
2004-03-12	609	621	609	615	195,000	615
2004-03-11	613	618	612	613	75,000	613
2004-03-10	626	631	611	617	116,000	617
2004-03-09	620	628	619	626	79,000	626
2004-03-08	626	638	619	622	198,000	622
2004-03-05	612	622	612	620	142,000	620
2004-03-04	611	616	607	611	163,000	611
2004-03-03	619	619	611	611	41,000	611
2004-03-02	620	624	616	618	90,000	618
2004-03-01	616	625	614	614	81,000	614
2004-02-27	614	615	606	612	68,000	612
2004-02-26	606	610	603	610	44,000	610
2004-02-25	613	625	607	610	15,000	610
2004-02-24	613	624	612	612	60,000	612
2004-02-23	610	619	610	612	35,000	612
2004-02-20	610	611	610	610	24,000	610
2004-02-19	611	615	607	610	30,000	610
2004-02-18	611	612	604	612	56,000	612
2004-02-17	606	612	606	612	31,000	612
2004-02-16	604	608	600	608	36,000	608
2004-02-13	593	598	591	594	31,000	594
2004-02-12	596	600	592	592	51,000	592
2004-02-10	604	607	595	598	40,000	598
2004-02-09	597	607	593	601	40,000	601
2004-02-06	607	610	590	596	42,000	596
2004-02-05	584	599	584	599	39,000	599
2004-02-04	601	601	577	584	85,000	584
2004-02-03	602	610	593	610	87,000	610
2004-02-02	615	618	598	612	58,000	612
2004-01-30	617	621	616	618	39,000	618
2004-01-29	628	628	616	618	50,000	618
2004-01-28	631	638	625	637	56,000	637
2004-01-27	642	642	625	631	136,000	631
2004-01-26	651	652	637	642	93,000	642
2004-01-23	652	656	646	656	71,000	656
2004-01-22	667	667	651	657	52,000	657
2004-01-21	653	665	651	665	43,000	665
2004-01-20	664	668	658	662	22,000	662
2004-01-19	668	668	653	663	30,000	663
2004-01-16	646	668	645	668	29,000	668
2004-01-15	672	672	641	641	53,000	641
2004-01-14	670	673	667	670	33,000	670
2004-01-13	670	670	660	669	23,000	669
2004-01-09	667	671	666	671	28,000	671
2004-01-08	672	672	668	672	29,000	672
2004-01-07	661	671	659	668	48,000	668
2004-01-06	667	670	661	668	44,000	668
2004-01-05	656	664	656	664	11,000	664

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