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