7970 信越ポリマー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,645 | 1,648 | 1,615 | 1,616 | 46,000 | 1,616 |
| 2005-12-29 | 1,624 | 1,648 | 1,616 | 1,626 | 229,000 | 1,626 |
| 2005-12-28 | 1,618 | 1,636 | 1,616 | 1,624 | 191,000 | 1,624 |
| 2005-12-27 | 1,610 | 1,635 | 1,590 | 1,618 | 374,000 | 1,618 |
| 2005-12-26 | 1,652 | 1,658 | 1,599 | 1,606 | 253,000 | 1,606 |
| 2005-12-22 | 1,642 | 1,658 | 1,633 | 1,652 | 107,000 | 1,652 |
| 2005-12-21 | 1,652 | 1,669 | 1,621 | 1,667 | 148,000 | 1,667 |
| 2005-12-20 | 1,611 | 1,649 | 1,605 | 1,647 | 153,000 | 1,647 |
| 2005-12-19 | 1,588 | 1,644 | 1,560 | 1,641 | 169,000 | 1,641 |
| 2005-12-16 | 1,602 | 1,644 | 1,588 | 1,588 | 385,000 | 1,588 |
| 2005-12-15 | 1,578 | 1,591 | 1,549 | 1,573 | 283,000 | 1,573 |
| 2005-12-14 | 1,669 | 1,679 | 1,600 | 1,608 | 155,000 | 1,608 |
| 2005-12-13 | 1,672 | 1,672 | 1,638 | 1,647 | 106,000 | 1,647 |
| 2005-12-12 | 1,670 | 1,688 | 1,640 | 1,672 | 102,000 | 1,672 |
| 2005-12-09 | 1,579 | 1,649 | 1,560 | 1,644 | 218,000 | 1,644 |
| 2005-12-08 | 1,640 | 1,646 | 1,580 | 1,601 | 245,000 | 1,601 |
| 2005-12-07 | 1,680 | 1,693 | 1,638 | 1,646 | 173,000 | 1,646 |
| 2005-12-06 | 1,681 | 1,700 | 1,661 | 1,668 | 190,000 | 1,668 |
| 2005-12-05 | 1,698 | 1,715 | 1,675 | 1,711 | 364,000 | 1,711 |
| 2005-12-02 | 1,700 | 1,710 | 1,661 | 1,662 | 355,000 | 1,662 |
| 2005-12-01 | 1,677 | 1,700 | 1,653 | 1,686 | 359,000 | 1,686 |
| 2005-11-30 | 1,605 | 1,741 | 1,605 | 1,682 | 679,000 | 1,682 |
| 2005-11-29 | 1,530 | 1,600 | 1,499 | 1,600 | 584,000 | 1,600 |
| 2005-11-28 | 1,498 | 1,520 | 1,480 | 1,511 | 503,000 | 1,511 |
| 2005-11-25 | 1,458 | 1,482 | 1,449 | 1,478 | 293,000 | 1,478 |
| 2005-11-24 | 1,450 | 1,455 | 1,432 | 1,442 | 172,000 | 1,442 |
| 2005-11-22 | 1,455 | 1,455 | 1,415 | 1,431 | 195,000 | 1,431 |
| 2005-11-21 | 1,450 | 1,467 | 1,439 | 1,454 | 317,000 | 1,454 |
| 2005-11-18 | 1,421 | 1,466 | 1,401 | 1,419 | 649,000 | 1,419 |
| 2005-11-17 | 1,396 | 1,400 | 1,378 | 1,396 | 332,000 | 1,396 |
| 2005-11-16 | 1,376 | 1,397 | 1,374 | 1,397 | 472,000 | 1,397 |
| 2005-11-15 | 1,345 | 1,429 | 1,332 | 1,404 | 958,000 | 1,404 |
| 2005-11-14 | 1,307 | 1,325 | 1,292 | 1,311 | 453,000 | 1,311 |
| 2005-11-11 | 1,234 | 1,259 | 1,230 | 1,251 | 148,000 | 1,251 |
| 2005-11-10 | 1,222 | 1,235 | 1,222 | 1,229 | 182,000 | 1,229 |
| 2005-11-09 | 1,235 | 1,259 | 1,228 | 1,229 | 253,000 | 1,229 |
| 2005-11-08 | 1,237 | 1,248 | 1,220 | 1,226 | 332,000 | 1,226 |
| 2005-11-07 | 1,239 | 1,240 | 1,211 | 1,235 | 241,000 | 1,235 |
| 2005-11-04 | 1,308 | 1,315 | 1,259 | 1,259 | 399,000 | 1,259 |
| 2005-11-02 | 1,350 | 1,360 | 1,302 | 1,303 | 237,000 | 1,303 |
| 2005-11-01 | 1,299 | 1,334 | 1,270 | 1,334 | 104,000 | 1,334 |
| 2005-10-31 | 1,279 | 1,319 | 1,273 | 1,299 | 236,000 | 1,299 |
| 2005-10-28 | 1,280 | 1,293 | 1,252 | 1,281 | 186,000 | 1,281 |
| 2005-10-27 | 1,300 | 1,345 | 1,270 | 1,281 | 396,000 | 1,281 |
| 2005-10-26 | 1,246 | 1,294 | 1,231 | 1,294 | 439,000 | 1,294 |
| 2005-10-25 | 1,260 | 1,269 | 1,200 | 1,243 | 435,000 | 1,243 |
| 2005-10-24 | 1,154 | 1,287 | 1,154 | 1,270 | 727,000 | 1,270 |
| 2005-10-21 | 1,133 | 1,173 | 1,105 | 1,169 | 224,000 | 1,169 |
| 2005-10-20 | 1,139 | 1,152 | 1,139 | 1,144 | 360,000 | 1,144 |
| 2005-10-19 | 1,100 | 1,125 | 1,100 | 1,122 | 118,000 | 1,122 |
| 2005-10-18 | 1,107 | 1,123 | 1,094 | 1,117 | 100,000 | 1,117 |
| 2005-10-17 | 1,114 | 1,115 | 1,102 | 1,107 | 96,000 | 1,107 |
| 2005-10-14 | 1,117 | 1,117 | 1,088 | 1,099 | 183,000 | 1,099 |
| 2005-10-13 | 1,100 | 1,110 | 1,088 | 1,097 | 141,000 | 1,097 |
| 2005-10-12 | 1,136 | 1,136 | 1,111 | 1,114 | 160,000 | 1,114 |
| 2005-10-11 | 1,164 | 1,164 | 1,126 | 1,136 | 143,000 | 1,136 |
| 2005-10-07 | 1,148 | 1,188 | 1,146 | 1,146 | 169,000 | 1,146 |
| 2005-10-06 | 1,190 | 1,209 | 1,153 | 1,157 | 336,000 | 1,157 |
| 2005-10-05 | 1,156 | 1,217 | 1,142 | 1,210 | 416,000 | 1,210 |
| 2005-10-04 | 1,148 | 1,153 | 1,133 | 1,150 | 244,000 | 1,150 |
| 2005-10-03 | 1,086 | 1,147 | 1,082 | 1,145 | 237,000 | 1,145 |
| 2005-09-30 | 1,115 | 1,115 | 1,085 | 1,095 | 182,000 | 1,095 |
| 2005-09-29 | 1,135 | 1,140 | 1,094 | 1,115 | 222,000 | 1,115 |
| 2005-09-28 | 1,133 | 1,150 | 1,132 | 1,139 | 151,000 | 1,139 |
| 2005-09-27 | 1,130 | 1,164 | 1,130 | 1,143 | 221,000 | 1,143 |
| 2005-09-26 | 1,100 | 1,120 | 1,096 | 1,120 | 165,000 | 1,120 |
| 2005-09-22 | 1,087 | 1,098 | 1,087 | 1,093 | 193,000 | 1,093 |
| 2005-09-21 | 1,065 | 1,127 | 1,054 | 1,127 | 329,000 | 1,127 |
| 2005-09-20 | 1,050 | 1,060 | 1,036 | 1,059 | 150,000 | 1,059 |
| 2005-09-16 | 1,049 | 1,049 | 1,031 | 1,047 | 220,000 | 1,047 |
| 2005-09-15 | 1,040 | 1,053 | 1,035 | 1,048 | 188,000 | 1,048 |
| 2005-09-14 | 1,033 | 1,059 | 1,032 | 1,057 | 248,000 | 1,057 |
| 2005-09-13 | 1,036 | 1,048 | 1,027 | 1,042 | 321,000 | 1,042 |
| 2005-09-12 | 1,040 | 1,044 | 1,020 | 1,036 | 429,000 | 1,036 |
| 2005-09-09 | 966 | 1,002 | 960 | 995 | 638,000 | 995 |
| 2005-09-08 | 955 | 955 | 934 | 936 | 177,000 | 936 |
| 2005-09-07 | 961 | 963 | 938 | 951 | 182,000 | 951 |
| 2005-09-06 | 961 | 975 | 956 | 956 | 252,000 | 956 |
| 2005-09-05 | 960 | 970 | 960 | 960 | 74,000 | 960 |
| 2005-09-02 | 945 | 960 | 942 | 956 | 164,000 | 956 |
| 2005-09-01 | 935 | 943 | 930 | 939 | 114,000 | 939 |
| 2005-08-31 | 924 | 935 | 922 | 932 | 128,000 | 932 |
| 2005-08-30 | 926 | 942 | 922 | 931 | 244,000 | 931 |
| 2005-08-29 | 945 | 945 | 925 | 935 | 245,000 | 935 |
| 2005-08-26 | 953 | 955 | 949 | 955 | 102,000 | 955 |
| 2005-08-25 | 942 | 952 | 942 | 952 | 76,000 | 952 |
| 2005-08-24 | 955 | 955 | 944 | 951 | 105,000 | 951 |
| 2005-08-23 | 955 | 958 | 940 | 956 | 147,000 | 956 |
| 2005-08-22 | 943 | 955 | 932 | 948 | 215,000 | 948 |
| 2005-08-19 | 936 | 938 | 930 | 935 | 153,000 | 935 |
| 2005-08-18 | 939 | 946 | 930 | 931 | 195,000 | 931 |
| 2005-08-17 | 958 | 960 | 938 | 938 | 295,000 | 938 |
| 2005-08-16 | 974 | 974 | 962 | 966 | 155,000 | 966 |
| 2005-08-15 | 960 | 980 | 948 | 977 | 252,000 | 977 |
| 2005-08-12 | 929 | 965 | 915 | 950 | 498,000 | 950 |
| 2005-08-11 | 929 | 931 | 924 | 929 | 312,000 | 929 |
| 2005-08-10 | 906 | 927 | 906 | 925 | 165,000 | 925 |
| 2005-08-09 | 901 | 913 | 900 | 906 | 99,000 | 906 |
| 2005-08-08 | 900 | 904 | 880 | 899 | 203,000 | 899 |
| 2005-08-05 | 912 | 915 | 903 | 909 | 212,000 | 909 |
| 2005-08-04 | 910 | 916 | 908 | 913 | 206,000 | 913 |
| 2005-08-03 | 902 | 908 | 901 | 904 | 154,000 | 904 |
| 2005-08-02 | 899 | 908 | 898 | 901 | 164,000 | 901 |
| 2005-08-01 | 900 | 905 | 896 | 902 | 165,000 | 902 |
| 2005-07-29 | 908 | 910 | 899 | 902 | 150,000 | 902 |
| 2005-07-28 | 909 | 916 | 903 | 903 | 152,000 | 903 |
| 2005-07-27 | 898 | 912 | 891 | 908 | 149,000 | 908 |
| 2005-07-26 | 911 | 911 | 897 | 903 | 97,000 | 903 |
| 2005-07-25 | 913 | 921 | 902 | 914 | 162,000 | 914 |
| 2005-07-22 | 911 | 911 | 896 | 899 | 140,000 | 899 |
| 2005-07-21 | 929 | 929 | 912 | 916 | 153,000 | 916 |
| 2005-07-20 | 937 | 937 | 922 | 930 | 287,000 | 930 |
| 2005-07-19 | 937 | 947 | 911 | 947 | 340,000 | 947 |
| 2005-07-15 | 936 | 942 | 933 | 937 | 176,000 | 937 |
| 2005-07-14 | 909 | 935 | 909 | 935 | 184,000 | 935 |
| 2005-07-13 | 905 | 913 | 900 | 908 | 212,000 | 908 |
| 2005-07-12 | 919 | 919 | 903 | 903 | 111,000 | 903 |
| 2005-07-11 | 927 | 927 | 914 | 918 | 164,000 | 918 |
| 2005-07-08 | 922 | 930 | 915 | 928 | 156,000 | 928 |
| 2005-07-07 | 924 | 924 | 908 | 924 | 149,000 | 924 |
| 2005-07-06 | 908 | 935 | 906 | 927 | 292,000 | 927 |
| 2005-07-05 | 895 | 913 | 892 | 905 | 449,000 | 905 |
| 2005-07-04 | 871 | 895 | 870 | 889 | 127,000 | 889 |
| 2005-07-01 | 880 | 881 | 870 | 878 | 123,000 | 878 |
| 2005-06-30 | 888 | 898 | 880 | 884 | 234,000 | 884 |
| 2005-06-29 | 858 | 872 | 836 | 872 | 250,000 | 872 |
| 2005-06-28 | 833 | 861 | 832 | 857 | 404,000 | 857 |
| 2005-06-27 | 816 | 834 | 813 | 832 | 239,000 | 832 |
| 2005-06-24 | 809 | 811 | 802 | 811 | 99,000 | 811 |
| 2005-06-23 | 808 | 815 | 803 | 811 | 43,000 | 811 |
| 2005-06-22 | 817 | 817 | 807 | 808 | 119,000 | 808 |
| 2005-06-21 | 819 | 824 | 815 | 819 | 73,000 | 819 |
| 2005-06-20 | 820 | 820 | 816 | 818 | 102,000 | 818 |
| 2005-06-17 | 809 | 825 | 800 | 818 | 125,000 | 818 |
| 2005-06-16 | 794 | 806 | 794 | 806 | 61,000 | 806 |
| 2005-06-15 | 784 | 804 | 779 | 804 | 144,000 | 804 |
| 2005-06-14 | 793 | 795 | 786 | 791 | 26,000 | 791 |
| 2005-06-13 | 797 | 804 | 793 | 793 | 37,000 | 793 |
| 2005-06-10 | 797 | 800 | 793 | 796 | 83,000 | 796 |
| 2005-06-09 | 804 | 805 | 793 | 794 | 62,000 | 794 |
| 2005-06-08 | 800 | 810 | 796 | 797 | 97,000 | 797 |
| 2005-06-07 | 796 | 800 | 795 | 798 | 61,000 | 798 |
| 2005-06-06 | 793 | 806 | 793 | 797 | 60,000 | 797 |
| 2005-06-03 | 807 | 807 | 793 | 797 | 77,000 | 797 |
| 2005-06-02 | 805 | 811 | 800 | 808 | 51,000 | 808 |
| 2005-06-01 | 811 | 811 | 795 | 811 | 85,000 | 811 |
| 2005-05-31 | 798 | 815 | 793 | 815 | 79,000 | 815 |
| 2005-05-30 | 767 | 799 | 767 | 799 | 85,000 | 799 |
| 2005-05-27 | 782 | 783 | 759 | 767 | 89,000 | 767 |
| 2005-05-26 | 790 | 791 | 780 | 781 | 72,000 | 781 |
| 2005-05-25 | 809 | 812 | 793 | 793 | 56,000 | 793 |
| 2005-05-24 | 811 | 811 | 801 | 803 | 34,000 | 803 |
| 2005-05-23 | 807 | 819 | 790 | 810 | 104,000 | 810 |
| 2005-05-20 | 806 | 810 | 795 | 806 | 86,000 | 806 |
| 2005-05-19 | 794 | 819 | 790 | 805 | 172,000 | 805 |
| 2005-05-18 | 780 | 790 | 778 | 785 | 59,000 | 785 |
| 2005-05-17 | 797 | 797 | 774 | 780 | 77,000 | 780 |
| 2005-05-16 | 798 | 800 | 787 | 788 | 72,000 | 788 |
| 2005-05-13 | 800 | 803 | 797 | 801 | 70,000 | 801 |
| 2005-05-12 | 812 | 820 | 803 | 804 | 71,000 | 804 |
| 2005-05-11 | 801 | 821 | 801 | 819 | 112,000 | 819 |
| 2005-05-10 | 802 | 809 | 797 | 807 | 81,000 | 807 |
| 2005-05-09 | 810 | 811 | 802 | 803 | 37,000 | 803 |
| 2005-05-06 | 800 | 807 | 795 | 804 | 50,000 | 804 |
| 2005-05-02 | 791 | 810 | 791 | 800 | 94,000 | 800 |
| 2005-04-28 | 800 | 806 | 787 | 802 | 124,000 | 802 |
| 2005-04-27 | 788 | 812 | 780 | 812 | 146,000 | 812 |
| 2005-04-26 | 791 | 795 | 780 | 788 | 84,000 | 788 |
| 2005-04-25 | 776 | 795 | 776 | 790 | 67,000 | 790 |
| 2005-04-22 | 799 | 799 | 778 | 783 | 77,000 | 783 |
| 2005-04-21 | 756 | 774 | 756 | 770 | 56,000 | 770 |
| 2005-04-20 | 786 | 794 | 772 | 776 | 137,000 | 776 |
| 2005-04-19 | 761 | 781 | 761 | 766 | 109,000 | 766 |
| 2005-04-18 | 750 | 766 | 745 | 753 | 108,000 | 753 |
| 2005-04-15 | 787 | 795 | 764 | 764 | 117,000 | 764 |
| 2005-04-14 | 787 | 800 | 780 | 797 | 77,000 | 797 |
| 2005-04-13 | 793 | 803 | 793 | 795 | 46,000 | 795 |
| 2005-04-12 | 802 | 804 | 791 | 792 | 63,000 | 792 |
| 2005-04-11 | 816 | 816 | 802 | 803 | 32,000 | 803 |
| 2005-04-08 | 818 | 818 | 810 | 816 | 90,000 | 816 |
| 2005-04-07 | 807 | 826 | 802 | 817 | 120,000 | 817 |
| 2005-04-06 | 810 | 810 | 802 | 803 | 66,000 | 803 |
| 2005-04-05 | 813 | 815 | 807 | 809 | 57,000 | 809 |
| 2005-04-04 | 831 | 831 | 803 | 813 | 129,000 | 813 |
| 2005-04-01 | 793 | 834 | 788 | 834 | 255,000 | 834 |
| 2005-03-31 | 765 | 796 | 764 | 796 | 149,000 | 796 |
| 2005-03-30 | 775 | 784 | 750 | 757 | 105,000 | 757 |
| 2005-03-29 | 789 | 789 | 768 | 775 | 122,000 | 775 |
| 2005-03-28 | 787 | 795 | 781 | 788 | 56,000 | 788 |
| 2005-03-25 | 787 | 801 | 787 | 797 | 104,000 | 797 |
| 2005-03-24 | 807 | 810 | 789 | 797 | 163,000 | 797 |
| 2005-03-23 | 817 | 818 | 801 | 806 | 185,000 | 806 |
| 2005-03-22 | 820 | 827 | 819 | 819 | 97,000 | 819 |
| 2005-03-18 | 815 | 827 | 811 | 816 | 89,000 | 816 |
| 2005-03-17 | 818 | 824 | 810 | 819 | 126,000 | 819 |
| 2005-03-16 | 829 | 829 | 814 | 817 | 75,000 | 817 |
| 2005-03-15 | 836 | 836 | 827 | 832 | 115,000 | 832 |
| 2005-03-14 | 849 | 849 | 829 | 830 | 84,000 | 830 |
| 2005-03-11 | 849 | 849 | 839 | 849 | 266,000 | 849 |
| 2005-03-10 | 840 | 840 | 832 | 833 | 51,000 | 833 |
| 2005-03-09 | 837 | 842 | 837 | 837 | 70,000 | 837 |
| 2005-03-08 | 846 | 850 | 824 | 827 | 122,000 | 827 |
| 2005-03-07 | 855 | 856 | 846 | 849 | 79,000 | 849 |
| 2005-03-04 | 852 | 857 | 841 | 853 | 153,000 | 853 |
| 2005-03-03 | 826 | 839 | 825 | 839 | 119,000 | 839 |
| 2005-03-02 | 830 | 839 | 829 | 829 | 97,000 | 829 |
| 2005-03-01 | 835 | 839 | 825 | 833 | 75,000 | 833 |
| 2005-02-28 | 849 | 849 | 825 | 835 | 111,000 | 835 |
| 2005-02-25 | 819 | 844 | 818 | 839 | 185,000 | 839 |
| 2005-02-24 | 809 | 817 | 809 | 814 | 41,000 | 814 |
| 2005-02-23 | 813 | 814 | 803 | 809 | 134,000 | 809 |
| 2005-02-22 | 828 | 830 | 810 | 817 | 190,000 | 817 |
| 2005-02-21 | 825 | 830 | 820 | 828 | 139,000 | 828 |
| 2005-02-18 | 815 | 840 | 803 | 835 | 245,000 | 835 |
| 2005-02-17 | 832 | 836 | 815 | 824 | 149,000 | 824 |
| 2005-02-16 | 835 | 844 | 830 | 842 | 116,000 | 842 |
| 2005-02-15 | 850 | 854 | 832 | 841 | 129,000 | 841 |
| 2005-02-14 | 841 | 865 | 836 | 864 | 179,000 | 864 |
| 2005-02-10 | 855 | 861 | 841 | 841 | 163,000 | 841 |
| 2005-02-09 | 870 | 870 | 840 | 865 | 179,000 | 865 |
| 2005-02-08 | 878 | 878 | 860 | 860 | 150,000 | 860 |
| 2005-02-07 | 847 | 884 | 836 | 881 | 412,000 | 881 |
| 2005-02-04 | 812 | 850 | 812 | 847 | 476,000 | 847 |
| 2005-02-03 | 828 | 828 | 809 | 817 | 241,000 | 817 |
| 2005-02-02 | 798 | 838 | 796 | 837 | 422,000 | 837 |
| 2005-02-01 | 789 | 797 | 778 | 797 | 250,000 | 797 |
| 2005-01-31 | 789 | 798 | 783 | 798 | 167,000 | 798 |
| 2005-01-28 | 789 | 800 | 789 | 800 | 133,000 | 800 |
| 2005-01-27 | 777 | 795 | 776 | 792 | 135,000 | 792 |
| 2005-01-26 | 790 | 795 | 781 | 782 | 139,000 | 782 |
| 2005-01-25 | 784 | 790 | 778 | 787 | 151,000 | 787 |
| 2005-01-24 | 791 | 795 | 774 | 780 | 220,000 | 780 |
| 2005-01-21 | 800 | 803 | 791 | 797 | 262,000 | 797 |
| 2005-01-20 | 778 | 802 | 777 | 802 | 622,000 | 802 |
| 2005-01-19 | 776 | 777 | 769 | 772 | 176,000 | 772 |
| 2005-01-18 | 746 | 790 | 746 | 778 | 467,000 | 778 |
| 2005-01-17 | 728 | 750 | 726 | 742 | 248,000 | 742 |
| 2005-01-14 | 715 | 728 | 711 | 728 | 171,000 | 728 |
| 2005-01-13 | 708 | 725 | 707 | 718 | 138,000 | 718 |
| 2005-01-12 | 718 | 721 | 709 | 715 | 205,000 | 715 |
| 2005-01-11 | 720 | 723 | 712 | 718 | 172,000 | 718 |
| 2005-01-07 | 726 | 730 | 721 | 725 | 73,000 | 725 |
| 2005-01-06 | 725 | 740 | 725 | 731 | 191,000 | 731 |
| 2005-01-05 | 723 | 736 | 723 | 725 | 119,000 | 725 |
| 2005-01-04 | 736 | 741 | 727 | 737 | 161,000 | 737 |
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
