7970 信越ポリマー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 420 | 432 | 420 | 430 | 33,600 | 430 |
| 2008-12-29 | 425 | 428 | 422 | 426 | 41,900 | 426 |
| 2008-12-26 | 417 | 430 | 405 | 420 | 116,700 | 420 |
| 2008-12-25 | 394 | 404 | 390 | 403 | 51,800 | 403 |
| 2008-12-24 | 388 | 393 | 380 | 389 | 74,800 | 389 |
| 2008-12-22 | 380 | 391 | 378 | 386 | 63,900 | 386 |
| 2008-12-19 | 401 | 401 | 380 | 383 | 93,800 | 383 |
| 2008-12-18 | 398 | 413 | 396 | 400 | 52,500 | 400 |
| 2008-12-17 | 416 | 416 | 394 | 405 | 46,300 | 405 |
| 2008-12-16 | 409 | 414 | 403 | 407 | 44,000 | 407 |
| 2008-12-15 | 408 | 413 | 407 | 409 | 65,000 | 409 |
| 2008-12-12 | 409 | 418 | 390 | 394 | 205,900 | 394 |
| 2008-12-11 | 400 | 412 | 394 | 412 | 63,900 | 412 |
| 2008-12-10 | 419 | 419 | 401 | 405 | 169,200 | 405 |
| 2008-12-09 | 399 | 412 | 398 | 405 | 48,800 | 405 |
| 2008-12-08 | 387 | 407 | 387 | 402 | 61,700 | 402 |
| 2008-12-05 | 392 | 397 | 382 | 387 | 93,200 | 387 |
| 2008-12-04 | 392 | 400 | 390 | 398 | 141,200 | 398 |
| 2008-12-03 | 385 | 393 | 384 | 392 | 140,600 | 392 |
| 2008-12-02 | 380 | 387 | 371 | 374 | 117,600 | 374 |
| 2008-12-01 | 392 | 393 | 386 | 390 | 75,100 | 390 |
| 2008-11-28 | 391 | 392 | 384 | 390 | 102,700 | 390 |
| 2008-11-27 | 385 | 392 | 372 | 381 | 93,500 | 381 |
| 2008-11-26 | 388 | 393 | 380 | 390 | 84,900 | 390 |
| 2008-11-25 | 392 | 401 | 388 | 398 | 144,100 | 398 |
| 2008-11-21 | 364 | 388 | 354 | 387 | 182,900 | 387 |
| 2008-11-20 | 390 | 390 | 374 | 375 | 104,300 | 375 |
| 2008-11-19 | 398 | 406 | 391 | 395 | 153,200 | 395 |
| 2008-11-18 | 404 | 408 | 389 | 393 | 255,900 | 393 |
| 2008-11-17 | 406 | 422 | 401 | 405 | 229,900 | 405 |
| 2008-11-14 | 423 | 423 | 404 | 408 | 151,500 | 408 |
| 2008-11-13 | 400 | 414 | 396 | 403 | 227,200 | 403 |
| 2008-11-12 | 416 | 427 | 411 | 418 | 175,500 | 418 |
| 2008-11-11 | 450 | 450 | 429 | 431 | 243,900 | 431 |
| 2008-11-10 | 446 | 470 | 437 | 453 | 239,400 | 453 |
| 2008-11-07 | 435 | 460 | 431 | 442 | 367,300 | 442 |
| 2008-11-06 | 459 | 468 | 445 | 450 | 275,200 | 450 |
| 2008-11-05 | 479 | 482 | 474 | 479 | 302,900 | 479 |
| 2008-11-04 | 450 | 459 | 440 | 458 | 161,300 | 458 |
| 2008-10-31 | 418 | 445 | 409 | 437 | 327,300 | 437 |
| 2008-10-30 | 403 | 430 | 394 | 430 | 126,800 | 430 |
| 2008-10-29 | 397 | 402 | 371 | 388 | 384,800 | 388 |
| 2008-10-28 | 344 | 377 | 331 | 377 | 258,600 | 377 |
| 2008-10-27 | 370 | 383 | 336 | 339 | 249,600 | 339 |
| 2008-10-24 | 387 | 396 | 371 | 380 | 225,900 | 380 |
| 2008-10-23 | 381 | 396 | 366 | 396 | 390,000 | 396 |
| 2008-10-22 | 399 | 406 | 386 | 394 | 306,800 | 394 |
| 2008-10-21 | 436 | 436 | 411 | 421 | 154,600 | 421 |
| 2008-10-20 | 400 | 416 | 395 | 416 | 174,000 | 416 |
| 2008-10-17 | 396 | 404 | 377 | 404 | 283,300 | 404 |
| 2008-10-16 | 396 | 396 | 371 | 371 | 235,900 | 371 |
| 2008-10-15 | 410 | 413 | 391 | 413 | 205,800 | 413 |
| 2008-10-14 | 412 | 414 | 401 | 409 | 169,200 | 409 |
| 2008-10-10 | 372 | 372 | 345 | 357 | 239,100 | 357 |
| 2008-10-09 | 364 | 398 | 361 | 384 | 204,700 | 384 |
| 2008-10-08 | 401 | 401 | 365 | 375 | 262,600 | 375 |
| 2008-10-07 | 388 | 411 | 387 | 406 | 278,500 | 406 |
| 2008-10-06 | 448 | 450 | 421 | 423 | 124,100 | 423 |
| 2008-10-03 | 461 | 466 | 450 | 453 | 156,200 | 453 |
| 2008-10-02 | 496 | 499 | 472 | 474 | 224,100 | 474 |
| 2008-10-01 | 512 | 524 | 494 | 496 | 191,200 | 496 |
| 2008-09-30 | 500 | 515 | 490 | 511 | 163,900 | 511 |
| 2008-09-29 | 554 | 555 | 523 | 525 | 201,900 | 525 |
| 2008-09-26 | 558 | 570 | 539 | 547 | 370,700 | 547 |
| 2008-09-25 | 535 | 539 | 530 | 538 | 102,800 | 538 |
| 2008-09-24 | 572 | 575 | 530 | 541 | 280,700 | 541 |
| 2008-09-22 | 568 | 586 | 565 | 567 | 185,500 | 567 |
| 2008-09-19 | 555 | 584 | 555 | 568 | 281,100 | 568 |
| 2008-09-18 | 526 | 567 | 512 | 563 | 310,800 | 563 |
| 2008-09-17 | 548 | 568 | 531 | 536 | 268,200 | 536 |
| 2008-09-16 | 512 | 542 | 511 | 530 | 141,700 | 530 |
| 2008-09-12 | 544 | 550 | 531 | 540 | 222,700 | 540 |
| 2008-09-11 | 545 | 555 | 538 | 543 | 94,100 | 543 |
| 2008-09-10 | 547 | 560 | 541 | 552 | 232,200 | 552 |
| 2008-09-09 | 566 | 570 | 548 | 559 | 217,700 | 559 |
| 2008-09-08 | 552 | 565 | 551 | 557 | 218,500 | 557 |
| 2008-09-05 | 534 | 539 | 531 | 536 | 213,000 | 536 |
| 2008-09-04 | 555 | 557 | 545 | 547 | 242,900 | 547 |
| 2008-09-03 | 558 | 563 | 555 | 562 | 124,900 | 562 |
| 2008-09-02 | 575 | 581 | 558 | 562 | 256,100 | 562 |
| 2008-09-01 | 582 | 584 | 570 | 571 | 126,300 | 571 |
| 2008-08-29 | 575 | 588 | 571 | 585 | 181,000 | 585 |
| 2008-08-28 | 572 | 572 | 551 | 558 | 177,900 | 558 |
| 2008-08-27 | 571 | 572 | 560 | 564 | 80,900 | 564 |
| 2008-08-26 | 551 | 563 | 545 | 561 | 306,200 | 561 |
| 2008-08-25 | 561 | 566 | 550 | 551 | 204,100 | 551 |
| 2008-08-22 | 571 | 572 | 557 | 560 | 187,400 | 560 |
| 2008-08-21 | 575 | 578 | 569 | 574 | 171,100 | 574 |
| 2008-08-20 | 570 | 582 | 569 | 576 | 202,500 | 576 |
| 2008-08-19 | 593 | 594 | 572 | 579 | 198,700 | 579 |
| 2008-08-18 | 592 | 610 | 592 | 598 | 184,400 | 598 |
| 2008-08-15 | 573 | 587 | 573 | 587 | 172,500 | 587 |
| 2008-08-14 | 579 | 592 | 574 | 581 | 290,500 | 581 |
| 2008-08-13 | 604 | 604 | 577 | 578 | 250,800 | 578 |
| 2008-08-12 | 609 | 617 | 602 | 604 | 281,500 | 604 |
| 2008-08-11 | 618 | 619 | 600 | 609 | 279,300 | 609 |
| 2008-08-08 | 595 | 619 | 592 | 619 | 538,200 | 619 |
| 2008-08-07 | 584 | 595 | 573 | 594 | 404,200 | 594 |
| 2008-08-06 | 556 | 578 | 552 | 574 | 341,900 | 574 |
| 2008-08-05 | 551 | 557 | 550 | 555 | 303,200 | 555 |
| 2008-08-04 | 561 | 561 | 545 | 552 | 346,900 | 552 |
| 2008-08-01 | 563 | 565 | 553 | 562 | 310,400 | 562 |
| 2008-07-31 | 573 | 573 | 556 | 562 | 442,600 | 562 |
| 2008-07-30 | 570 | 577 | 566 | 572 | 372,900 | 572 |
| 2008-07-29 | 584 | 585 | 563 | 564 | 570,700 | 564 |
| 2008-07-28 | 596 | 600 | 584 | 588 | 727,200 | 588 |
| 2008-07-25 | 592 | 592 | 575 | 586 | 913,400 | 586 |
| 2008-07-24 | 544 | 609 | 544 | 592 | 1,390,500 | 592 |
| 2008-07-23 | 654 | 656 | 630 | 634 | 357,900 | 634 |
| 2008-07-22 | 622 | 636 | 618 | 634 | 280,000 | 634 |
| 2008-07-18 | 620 | 625 | 615 | 617 | 87,100 | 617 |
| 2008-07-17 | 619 | 619 | 612 | 615 | 149,400 | 615 |
| 2008-07-16 | 615 | 628 | 607 | 612 | 163,100 | 612 |
| 2008-07-15 | 626 | 626 | 618 | 623 | 143,600 | 623 |
| 2008-07-14 | 616 | 635 | 616 | 625 | 196,900 | 625 |
| 2008-07-11 | 616 | 635 | 610 | 626 | 258,100 | 626 |
| 2008-07-10 | 630 | 636 | 621 | 627 | 203,500 | 627 |
| 2008-07-09 | 642 | 651 | 625 | 627 | 308,000 | 627 |
| 2008-07-08 | 628 | 633 | 620 | 625 | 188,100 | 625 |
| 2008-07-07 | 632 | 637 | 614 | 627 | 240,700 | 627 |
| 2008-07-04 | 632 | 639 | 632 | 637 | 149,500 | 637 |
| 2008-07-03 | 649 | 650 | 635 | 640 | 293,400 | 640 |
| 2008-07-02 | 678 | 678 | 647 | 649 | 245,900 | 649 |
| 2008-07-01 | 678 | 689 | 660 | 677 | 231,900 | 677 |
| 2008-06-30 | 683 | 686 | 666 | 668 | 355,100 | 668 |
| 2008-06-27 | 656 | 667 | 656 | 663 | 249,400 | 663 |
| 2008-06-26 | 682 | 705 | 674 | 686 | 278,500 | 686 |
| 2008-06-25 | 693 | 693 | 669 | 685 | 314,800 | 685 |
| 2008-06-24 | 695 | 700 | 686 | 690 | 329,900 | 690 |
| 2008-06-23 | 693 | 699 | 685 | 690 | 305,900 | 690 |
| 2008-06-20 | 721 | 732 | 708 | 714 | 323,800 | 714 |
| 2008-06-19 | 742 | 750 | 719 | 721 | 454,500 | 721 |
| 2008-06-18 | 743 | 744 | 727 | 735 | 300,900 | 735 |
| 2008-06-17 | 734 | 752 | 730 | 748 | 397,900 | 748 |
| 2008-06-16 | 737 | 745 | 723 | 740 | 491,300 | 740 |
| 2008-06-13 | 732 | 743 | 709 | 720 | 721,300 | 720 |
| 2008-06-12 | 694 | 721 | 683 | 712 | 453,600 | 712 |
| 2008-06-11 | 698 | 708 | 675 | 701 | 742,400 | 701 |
| 2008-06-10 | 740 | 744 | 700 | 708 | 549,200 | 708 |
| 2008-06-09 | 702 | 750 | 692 | 739 | 741,200 | 739 |
| 2008-06-06 | 745 | 768 | 704 | 722 | 2,381,600 | 722 |
| 2008-06-05 | 632 | 716 | 627 | 690 | 1,707,100 | 690 |
| 2008-06-04 | 632 | 634 | 621 | 623 | 439,800 | 623 |
| 2008-06-03 | 640 | 649 | 629 | 638 | 254,700 | 638 |
| 2008-06-02 | 640 | 659 | 631 | 651 | 478,400 | 651 |
| 2008-05-30 | 617 | 638 | 610 | 635 | 560,500 | 635 |
| 2008-05-29 | 597 | 609 | 593 | 597 | 228,700 | 597 |
| 2008-05-28 | 602 | 609 | 587 | 589 | 228,500 | 589 |
| 2008-05-27 | 598 | 606 | 597 | 601 | 160,300 | 601 |
| 2008-05-26 | 608 | 608 | 596 | 598 | 182,900 | 598 |
| 2008-05-23 | 610 | 617 | 605 | 607 | 182,400 | 607 |
| 2008-05-22 | 605 | 616 | 601 | 613 | 235,500 | 613 |
| 2008-05-21 | 622 | 622 | 614 | 618 | 146,200 | 618 |
| 2008-05-20 | 630 | 634 | 621 | 624 | 270,800 | 624 |
| 2008-05-19 | 619 | 626 | 616 | 621 | 234,600 | 621 |
| 2008-05-16 | 619 | 625 | 611 | 616 | 249,800 | 616 |
| 2008-05-15 | 615 | 623 | 613 | 615 | 336,000 | 615 |
| 2008-05-14 | 605 | 615 | 600 | 605 | 385,200 | 605 |
| 2008-05-13 | 605 | 612 | 594 | 601 | 278,000 | 601 |
| 2008-05-12 | 600 | 605 | 596 | 603 | 209,700 | 603 |
| 2008-05-09 | 633 | 633 | 605 | 605 | 280,600 | 605 |
| 2008-05-08 | 612 | 631 | 612 | 623 | 302,100 | 623 |
| 2008-05-07 | 615 | 624 | 611 | 614 | 394,500 | 614 |
| 2008-05-02 | 619 | 620 | 601 | 612 | 341,500 | 612 |
| 2008-05-01 | 616 | 617 | 600 | 613 | 415,200 | 613 |
| 2008-04-30 | 620 | 631 | 611 | 619 | 648,600 | 619 |
| 2008-04-28 | 656 | 665 | 648 | 659 | 180,600 | 659 |
| 2008-04-25 | 638 | 656 | 638 | 648 | 129,000 | 648 |
| 2008-04-24 | 645 | 655 | 637 | 637 | 219,500 | 637 |
| 2008-04-23 | 646 | 660 | 634 | 637 | 336,200 | 637 |
| 2008-04-22 | 655 | 658 | 643 | 649 | 198,700 | 649 |
| 2008-04-21 | 637 | 652 | 634 | 650 | 252,100 | 650 |
| 2008-04-18 | 626 | 629 | 616 | 627 | 222,100 | 627 |
| 2008-04-17 | 618 | 626 | 617 | 625 | 236,300 | 625 |
| 2008-04-16 | 609 | 610 | 602 | 608 | 157,900 | 608 |
| 2008-04-15 | 605 | 608 | 597 | 601 | 147,200 | 601 |
| 2008-04-14 | 602 | 606 | 596 | 604 | 146,800 | 604 |
| 2008-04-11 | 600 | 613 | 598 | 612 | 165,900 | 612 |
| 2008-04-10 | 617 | 624 | 595 | 599 | 231,600 | 599 |
| 2008-04-09 | 631 | 632 | 620 | 627 | 213,700 | 627 |
| 2008-04-08 | 609 | 630 | 609 | 622 | 290,800 | 622 |
| 2008-04-07 | 605 | 614 | 602 | 606 | 325,800 | 606 |
| 2008-04-04 | 630 | 634 | 610 | 615 | 309,400 | 615 |
| 2008-04-03 | 626 | 639 | 626 | 639 | 196,700 | 639 |
| 2008-04-02 | 620 | 627 | 610 | 623 | 220,300 | 623 |
| 2008-04-01 | 606 | 614 | 598 | 609 | 190,500 | 609 |
| 2008-03-31 | 601 | 608 | 587 | 596 | 164,100 | 596 |
| 2008-03-28 | 610 | 618 | 599 | 610 | 228,300 | 610 |
| 2008-03-27 | 603 | 609 | 597 | 602 | 172,200 | 602 |
| 2008-03-26 | 609 | 618 | 578 | 605 | 244,700 | 605 |
| 2008-03-25 | 619 | 622 | 608 | 615 | 113,000 | 615 |
| 2008-03-24 | 606 | 616 | 603 | 603 | 104,700 | 603 |
| 2008-03-21 | 583 | 606 | 583 | 602 | 279,200 | 602 |
| 2008-03-19 | 580 | 592 | 564 | 571 | 324,100 | 571 |
| 2008-03-18 | 557 | 567 | 539 | 560 | 409,000 | 560 |
| 2008-03-17 | 560 | 562 | 544 | 551 | 340,100 | 551 |
| 2008-03-14 | 584 | 599 | 573 | 577 | 357,400 | 577 |
| 2008-03-13 | 617 | 620 | 584 | 590 | 393,600 | 590 |
| 2008-03-12 | 642 | 645 | 627 | 632 | 358,100 | 632 |
| 2008-03-11 | 566 | 611 | 566 | 602 | 264,100 | 602 |
| 2008-03-10 | 620 | 621 | 580 | 585 | 249,200 | 585 |
| 2008-03-07 | 642 | 642 | 622 | 624 | 222,300 | 624 |
| 2008-03-06 | 647 | 669 | 642 | 652 | 225,100 | 652 |
| 2008-03-05 | 643 | 647 | 631 | 631 | 165,700 | 631 |
| 2008-03-04 | 648 | 655 | 632 | 638 | 329,000 | 638 |
| 2008-03-03 | 645 | 649 | 632 | 640 | 309,900 | 640 |
| 2008-02-29 | 677 | 681 | 654 | 670 | 265,100 | 670 |
| 2008-02-28 | 677 | 698 | 673 | 693 | 314,100 | 693 |
| 2008-02-27 | 665 | 681 | 665 | 676 | 227,000 | 676 |
| 2008-02-26 | 668 | 671 | 657 | 657 | 191,400 | 657 |
| 2008-02-25 | 667 | 677 | 647 | 658 | 545,600 | 658 |
| 2008-02-22 | 643 | 667 | 643 | 665 | 355,900 | 665 |
| 2008-02-21 | 641 | 652 | 640 | 645 | 240,200 | 645 |
| 2008-02-20 | 651 | 654 | 631 | 631 | 203,700 | 631 |
| 2008-02-19 | 653 | 653 | 642 | 646 | 199,400 | 646 |
| 2008-02-18 | 638 | 657 | 638 | 639 | 307,000 | 639 |
| 2008-02-15 | 626 | 646 | 615 | 639 | 306,200 | 639 |
| 2008-02-14 | 622 | 627 | 616 | 621 | 221,000 | 621 |
| 2008-02-13 | 609 | 631 | 602 | 602 | 315,400 | 602 |
| 2008-02-12 | 597 | 611 | 593 | 602 | 359,800 | 602 |
| 2008-02-08 | 601 | 610 | 594 | 596 | 246,200 | 596 |
| 2008-02-07 | 608 | 620 | 596 | 601 | 354,000 | 601 |
| 2008-02-06 | 621 | 626 | 607 | 608 | 330,300 | 608 |
| 2008-02-05 | 643 | 654 | 633 | 640 | 273,300 | 640 |
| 2008-02-04 | 646 | 661 | 642 | 650 | 494,600 | 650 |
| 2008-02-01 | 646 | 653 | 637 | 641 | 349,400 | 641 |
| 2008-01-31 | 632 | 654 | 619 | 653 | 558,600 | 653 |
| 2008-01-30 | 637 | 653 | 616 | 632 | 653,600 | 632 |
| 2008-01-29 | 624 | 641 | 623 | 640 | 379,800 | 640 |
| 2008-01-28 | 636 | 642 | 612 | 615 | 256,100 | 615 |
| 2008-01-25 | 620 | 643 | 620 | 638 | 514,000 | 638 |
| 2008-01-24 | 581 | 614 | 578 | 612 | 533,600 | 612 |
| 2008-01-23 | 585 | 599 | 564 | 580 | 554,900 | 580 |
| 2008-01-22 | 588 | 608 | 571 | 576 | 702,200 | 576 |
| 2008-01-21 | 657 | 678 | 628 | 628 | 482,500 | 628 |
| 2008-01-18 | 641 | 677 | 638 | 667 | 440,100 | 667 |
| 2008-01-17 | 623 | 667 | 623 | 661 | 573,500 | 661 |
| 2008-01-16 | 632 | 658 | 616 | 630 | 591,800 | 630 |
| 2008-01-15 | 698 | 703 | 660 | 662 | 419,100 | 662 |
| 2008-01-11 | 725 | 733 | 703 | 703 | 233,800 | 703 |
| 2008-01-10 | 737 | 737 | 721 | 722 | 322,400 | 722 |
| 2008-01-09 | 716 | 742 | 712 | 740 | 249,300 | 740 |
| 2008-01-08 | 736 | 737 | 723 | 726 | 311,800 | 726 |
| 2008-01-07 | 755 | 755 | 733 | 746 | 382,400 | 746 |
| 2008-01-04 | 785 | 790 | 752 | 754 | 171,400 | 754 |
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
