7970 信越ポリマー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 567 | 567 | 550 | 550 | 56,400 | 550 |
| 2009-12-29 | 569 | 570 | 564 | 566 | 35,900 | 566 |
| 2009-12-28 | 570 | 575 | 564 | 569 | 47,300 | 569 |
| 2009-12-25 | 574 | 574 | 563 | 566 | 64,200 | 566 |
| 2009-12-24 | 581 | 582 | 566 | 577 | 65,300 | 577 |
| 2009-12-22 | 570 | 582 | 563 | 581 | 94,800 | 581 |
| 2009-12-21 | 563 | 571 | 558 | 564 | 52,300 | 564 |
| 2009-12-18 | 564 | 567 | 551 | 562 | 126,600 | 562 |
| 2009-12-17 | 572 | 580 | 564 | 569 | 110,400 | 569 |
| 2009-12-16 | 545 | 573 | 545 | 566 | 200,900 | 566 |
| 2009-12-15 | 544 | 547 | 533 | 543 | 74,500 | 543 |
| 2009-12-14 | 541 | 546 | 536 | 544 | 107,900 | 544 |
| 2009-12-11 | 539 | 539 | 528 | 538 | 130,900 | 538 |
| 2009-12-10 | 547 | 547 | 526 | 532 | 162,100 | 532 |
| 2009-12-09 | 545 | 552 | 539 | 546 | 92,200 | 546 |
| 2009-12-08 | 548 | 557 | 544 | 551 | 70,800 | 551 |
| 2009-12-07 | 553 | 564 | 547 | 552 | 81,100 | 552 |
| 2009-12-04 | 545 | 558 | 543 | 556 | 77,500 | 556 |
| 2009-12-03 | 538 | 558 | 536 | 553 | 160,600 | 553 |
| 2009-12-02 | 545 | 545 | 523 | 528 | 163,900 | 528 |
| 2009-12-01 | 525 | 542 | 523 | 538 | 100,400 | 538 |
| 2009-11-30 | 526 | 546 | 523 | 525 | 133,200 | 525 |
| 2009-11-27 | 537 | 544 | 516 | 520 | 182,800 | 520 |
| 2009-11-26 | 538 | 552 | 534 | 536 | 135,200 | 536 |
| 2009-11-25 | 549 | 555 | 535 | 538 | 186,100 | 538 |
| 2009-11-24 | 559 | 561 | 547 | 559 | 107,500 | 559 |
| 2009-11-20 | 548 | 563 | 540 | 559 | 109,000 | 559 |
| 2009-11-19 | 546 | 561 | 543 | 558 | 99,900 | 558 |
| 2009-11-18 | 544 | 554 | 534 | 545 | 115,700 | 545 |
| 2009-11-17 | 560 | 563 | 529 | 541 | 170,800 | 541 |
| 2009-11-16 | 574 | 585 | 556 | 563 | 164,900 | 563 |
| 2009-11-13 | 568 | 586 | 568 | 581 | 98,200 | 581 |
| 2009-11-12 | 583 | 588 | 577 | 578 | 109,700 | 578 |
| 2009-11-11 | 595 | 600 | 580 | 584 | 154,500 | 584 |
| 2009-11-10 | 592 | 604 | 578 | 585 | 158,100 | 585 |
| 2009-11-09 | 575 | 588 | 566 | 578 | 115,400 | 578 |
| 2009-11-06 | 563 | 575 | 561 | 572 | 181,000 | 572 |
| 2009-11-05 | 574 | 582 | 561 | 569 | 129,400 | 569 |
| 2009-11-04 | 566 | 585 | 561 | 573 | 175,600 | 573 |
| 2009-11-02 | 589 | 589 | 572 | 575 | 133,100 | 575 |
| 2009-10-30 | 581 | 596 | 575 | 591 | 152,900 | 591 |
| 2009-10-29 | 580 | 588 | 565 | 575 | 296,200 | 575 |
| 2009-10-28 | 567 | 612 | 560 | 590 | 435,700 | 590 |
| 2009-10-27 | 570 | 573 | 545 | 550 | 206,300 | 550 |
| 2009-10-26 | 572 | 588 | 572 | 581 | 102,400 | 581 |
| 2009-10-23 | 580 | 588 | 575 | 581 | 108,000 | 581 |
| 2009-10-22 | 578 | 584 | 564 | 578 | 121,000 | 578 |
| 2009-10-21 | 587 | 595 | 574 | 582 | 105,800 | 582 |
| 2009-10-20 | 573 | 588 | 573 | 580 | 89,600 | 580 |
| 2009-10-19 | 570 | 589 | 565 | 578 | 135,500 | 578 |
| 2009-10-16 | 598 | 598 | 573 | 575 | 127,800 | 575 |
| 2009-10-15 | 600 | 601 | 585 | 593 | 84,200 | 593 |
| 2009-10-14 | 606 | 611 | 582 | 587 | 175,500 | 587 |
| 2009-10-13 | 611 | 620 | 605 | 608 | 90,000 | 608 |
| 2009-10-09 | 610 | 610 | 592 | 603 | 88,100 | 603 |
| 2009-10-08 | 599 | 613 | 597 | 605 | 111,200 | 605 |
| 2009-10-07 | 591 | 613 | 587 | 609 | 122,300 | 609 |
| 2009-10-06 | 571 | 597 | 571 | 585 | 185,600 | 585 |
| 2009-10-05 | 604 | 614 | 576 | 583 | 186,100 | 583 |
| 2009-10-02 | 611 | 626 | 601 | 614 | 100,100 | 614 |
| 2009-10-01 | 632 | 640 | 623 | 631 | 90,000 | 631 |
| 2009-09-30 | 633 | 649 | 633 | 642 | 54,400 | 642 |
| 2009-09-29 | 632 | 652 | 632 | 641 | 82,600 | 641 |
| 2009-09-28 | 625 | 642 | 611 | 631 | 80,100 | 631 |
| 2009-09-25 | 660 | 666 | 646 | 654 | 123,200 | 654 |
| 2009-09-24 | 677 | 678 | 660 | 671 | 237,000 | 671 |
| 2009-09-18 | 633 | 642 | 617 | 638 | 147,500 | 638 |
| 2009-09-17 | 638 | 648 | 625 | 643 | 240,400 | 643 |
| 2009-09-16 | 655 | 664 | 631 | 637 | 232,300 | 637 |
| 2009-09-15 | 659 | 664 | 651 | 661 | 71,800 | 661 |
| 2009-09-14 | 671 | 673 | 657 | 663 | 179,800 | 663 |
| 2009-09-11 | 707 | 708 | 685 | 691 | 163,300 | 691 |
| 2009-09-10 | 688 | 703 | 680 | 703 | 201,200 | 703 |
| 2009-09-09 | 676 | 689 | 660 | 676 | 127,300 | 676 |
| 2009-09-08 | 692 | 695 | 683 | 685 | 94,600 | 685 |
| 2009-09-07 | 699 | 710 | 692 | 697 | 128,900 | 697 |
| 2009-09-04 | 680 | 697 | 665 | 687 | 214,400 | 687 |
| 2009-09-03 | 660 | 691 | 650 | 680 | 329,800 | 680 |
| 2009-09-02 | 657 | 660 | 640 | 653 | 125,900 | 653 |
| 2009-09-01 | 635 | 673 | 630 | 661 | 222,800 | 661 |
| 2009-08-31 | 664 | 666 | 638 | 655 | 99,000 | 655 |
| 2009-08-28 | 668 | 675 | 653 | 654 | 179,600 | 654 |
| 2009-08-27 | 628 | 646 | 623 | 642 | 153,200 | 642 |
| 2009-08-26 | 626 | 644 | 626 | 639 | 63,100 | 639 |
| 2009-08-25 | 615 | 637 | 615 | 631 | 166,400 | 631 |
| 2009-08-24 | 644 | 644 | 625 | 635 | 56,700 | 635 |
| 2009-08-21 | 635 | 642 | 619 | 625 | 177,100 | 625 |
| 2009-08-20 | 630 | 642 | 630 | 640 | 95,600 | 640 |
| 2009-08-19 | 630 | 637 | 627 | 630 | 95,500 | 630 |
| 2009-08-18 | 606 | 640 | 606 | 631 | 147,400 | 631 |
| 2009-08-17 | 608 | 616 | 607 | 608 | 73,500 | 608 |
| 2009-08-14 | 619 | 633 | 613 | 621 | 138,300 | 621 |
| 2009-08-13 | 628 | 632 | 620 | 622 | 70,800 | 622 |
| 2009-08-12 | 623 | 635 | 620 | 620 | 87,600 | 620 |
| 2009-08-11 | 629 | 654 | 624 | 640 | 347,600 | 640 |
| 2009-08-10 | 627 | 635 | 622 | 635 | 189,500 | 635 |
| 2009-08-07 | 620 | 621 | 593 | 597 | 267,000 | 597 |
| 2009-08-06 | 629 | 637 | 622 | 625 | 122,400 | 625 |
| 2009-08-05 | 649 | 649 | 628 | 628 | 118,500 | 628 |
| 2009-08-04 | 650 | 654 | 630 | 645 | 145,400 | 645 |
| 2009-08-03 | 612 | 646 | 611 | 640 | 217,800 | 640 |
| 2009-07-31 | 610 | 619 | 596 | 603 | 178,900 | 603 |
| 2009-07-30 | 612 | 618 | 596 | 606 | 196,300 | 606 |
| 2009-07-29 | 565 | 627 | 560 | 622 | 401,400 | 622 |
| 2009-07-28 | 558 | 561 | 541 | 561 | 130,800 | 561 |
| 2009-07-27 | 522 | 548 | 522 | 548 | 98,500 | 548 |
| 2009-07-24 | 514 | 534 | 514 | 527 | 103,900 | 527 |
| 2009-07-23 | 495 | 525 | 495 | 521 | 78,100 | 521 |
| 2009-07-22 | 498 | 522 | 498 | 501 | 83,100 | 501 |
| 2009-07-21 | 504 | 509 | 494 | 508 | 56,300 | 508 |
| 2009-07-17 | 488 | 496 | 484 | 489 | 86,400 | 489 |
| 2009-07-16 | 496 | 500 | 484 | 484 | 131,700 | 484 |
| 2009-07-15 | 475 | 485 | 475 | 478 | 64,200 | 478 |
| 2009-07-14 | 477 | 484 | 473 | 480 | 104,300 | 480 |
| 2009-07-13 | 485 | 488 | 463 | 463 | 68,100 | 463 |
| 2009-07-10 | 492 | 494 | 485 | 490 | 88,400 | 490 |
| 2009-07-09 | 486 | 488 | 479 | 482 | 88,400 | 482 |
| 2009-07-08 | 488 | 491 | 486 | 486 | 72,800 | 486 |
| 2009-07-07 | 491 | 504 | 489 | 499 | 89,500 | 499 |
| 2009-07-06 | 497 | 502 | 490 | 491 | 109,700 | 491 |
| 2009-07-03 | 506 | 510 | 493 | 499 | 122,400 | 499 |
| 2009-07-02 | 516 | 523 | 513 | 514 | 79,600 | 514 |
| 2009-07-01 | 510 | 529 | 510 | 518 | 122,900 | 518 |
| 2009-06-30 | 524 | 524 | 515 | 520 | 38,400 | 520 |
| 2009-06-29 | 531 | 531 | 509 | 514 | 65,000 | 514 |
| 2009-06-26 | 525 | 528 | 518 | 525 | 54,600 | 525 |
| 2009-06-25 | 515 | 522 | 510 | 514 | 95,000 | 514 |
| 2009-06-24 | 509 | 512 | 506 | 506 | 48,600 | 506 |
| 2009-06-23 | 505 | 518 | 502 | 503 | 66,500 | 503 |
| 2009-06-22 | 506 | 527 | 506 | 516 | 81,800 | 516 |
| 2009-06-19 | 516 | 518 | 502 | 504 | 93,200 | 504 |
| 2009-06-18 | 521 | 523 | 507 | 508 | 37,300 | 508 |
| 2009-06-17 | 502 | 525 | 501 | 515 | 71,400 | 515 |
| 2009-06-16 | 529 | 529 | 512 | 512 | 123,000 | 512 |
| 2009-06-15 | 534 | 540 | 528 | 536 | 110,700 | 536 |
| 2009-06-12 | 525 | 541 | 522 | 532 | 172,200 | 532 |
| 2009-06-11 | 545 | 545 | 527 | 533 | 71,700 | 533 |
| 2009-06-10 | 527 | 541 | 527 | 535 | 69,000 | 535 |
| 2009-06-09 | 532 | 535 | 526 | 531 | 130,000 | 531 |
| 2009-06-08 | 539 | 547 | 538 | 541 | 46,100 | 541 |
| 2009-06-05 | 548 | 548 | 537 | 537 | 40,700 | 537 |
| 2009-06-04 | 542 | 553 | 542 | 543 | 44,400 | 543 |
| 2009-06-03 | 544 | 547 | 538 | 541 | 31,800 | 541 |
| 2009-06-02 | 545 | 554 | 541 | 543 | 51,300 | 543 |
| 2009-06-01 | 540 | 546 | 532 | 540 | 67,400 | 540 |
| 2009-05-29 | 547 | 550 | 537 | 538 | 57,900 | 538 |
| 2009-05-28 | 527 | 565 | 524 | 555 | 249,500 | 555 |
| 2009-05-27 | 517 | 526 | 514 | 520 | 32,200 | 520 |
| 2009-05-26 | 512 | 525 | 509 | 516 | 44,800 | 516 |
| 2009-05-25 | 520 | 533 | 512 | 516 | 58,000 | 516 |
| 2009-05-22 | 519 | 526 | 518 | 519 | 48,200 | 519 |
| 2009-05-21 | 538 | 538 | 521 | 531 | 23,700 | 531 |
| 2009-05-20 | 526 | 540 | 526 | 536 | 80,200 | 536 |
| 2009-05-19 | 536 | 536 | 512 | 529 | 72,100 | 529 |
| 2009-05-18 | 502 | 538 | 496 | 517 | 97,400 | 517 |
| 2009-05-15 | 506 | 514 | 501 | 510 | 55,800 | 510 |
| 2009-05-14 | 503 | 515 | 495 | 501 | 163,300 | 501 |
| 2009-05-13 | 523 | 535 | 520 | 523 | 64,800 | 523 |
| 2009-05-12 | 523 | 537 | 523 | 531 | 44,100 | 531 |
| 2009-05-11 | 534 | 544 | 523 | 528 | 172,500 | 528 |
| 2009-05-08 | 544 | 558 | 539 | 547 | 117,200 | 547 |
| 2009-05-07 | 549 | 558 | 537 | 554 | 177,100 | 554 |
| 2009-05-01 | 524 | 538 | 511 | 534 | 145,200 | 534 |
| 2009-04-30 | 500 | 521 | 495 | 515 | 188,500 | 515 |
| 2009-04-28 | 497 | 504 | 493 | 498 | 227,500 | 498 |
| 2009-04-27 | 476 | 505 | 476 | 490 | 230,500 | 490 |
| 2009-04-24 | 483 | 490 | 460 | 471 | 145,300 | 471 |
| 2009-04-23 | 453 | 483 | 450 | 478 | 157,700 | 478 |
| 2009-04-22 | 455 | 465 | 437 | 449 | 132,500 | 449 |
| 2009-04-21 | 444 | 445 | 437 | 445 | 82,600 | 445 |
| 2009-04-20 | 440 | 444 | 436 | 444 | 76,300 | 444 |
| 2009-04-17 | 440 | 443 | 438 | 441 | 39,200 | 441 |
| 2009-04-16 | 440 | 443 | 430 | 432 | 45,100 | 432 |
| 2009-04-15 | 439 | 442 | 431 | 438 | 70,100 | 438 |
| 2009-04-14 | 430 | 441 | 423 | 435 | 88,500 | 435 |
| 2009-04-13 | 426 | 431 | 424 | 428 | 49,700 | 428 |
| 2009-04-10 | 424 | 426 | 413 | 416 | 42,200 | 416 |
| 2009-04-09 | 416 | 422 | 410 | 422 | 58,500 | 422 |
| 2009-04-08 | 417 | 418 | 410 | 412 | 58,600 | 412 |
| 2009-04-07 | 437 | 437 | 420 | 422 | 35,500 | 422 |
| 2009-04-06 | 434 | 444 | 428 | 431 | 77,900 | 431 |
| 2009-04-03 | 445 | 445 | 432 | 439 | 57,000 | 439 |
| 2009-04-02 | 429 | 438 | 428 | 437 | 113,300 | 437 |
| 2009-04-01 | 423 | 433 | 420 | 427 | 33,900 | 427 |
| 2009-03-31 | 418 | 431 | 415 | 423 | 75,000 | 423 |
| 2009-03-30 | 447 | 454 | 431 | 431 | 81,100 | 431 |
| 2009-03-27 | 447 | 456 | 445 | 445 | 81,600 | 445 |
| 2009-03-26 | 441 | 442 | 433 | 442 | 63,400 | 442 |
| 2009-03-25 | 439 | 439 | 432 | 436 | 89,000 | 436 |
| 2009-03-24 | 434 | 437 | 423 | 431 | 102,000 | 431 |
| 2009-03-23 | 409 | 420 | 403 | 420 | 107,200 | 420 |
| 2009-03-19 | 410 | 411 | 405 | 405 | 108,800 | 405 |
| 2009-03-18 | 392 | 400 | 391 | 399 | 103,100 | 399 |
| 2009-03-17 | 387 | 393 | 381 | 388 | 73,500 | 388 |
| 2009-03-16 | 385 | 395 | 382 | 386 | 98,300 | 386 |
| 2009-03-13 | 369 | 381 | 369 | 380 | 128,100 | 380 |
| 2009-03-12 | 371 | 377 | 370 | 374 | 66,400 | 374 |
| 2009-03-11 | 377 | 386 | 371 | 374 | 147,200 | 374 |
| 2009-03-10 | 378 | 383 | 372 | 375 | 56,700 | 375 |
| 2009-03-09 | 390 | 392 | 381 | 383 | 69,800 | 383 |
| 2009-03-06 | 408 | 408 | 394 | 395 | 95,100 | 395 |
| 2009-03-05 | 418 | 418 | 405 | 406 | 94,500 | 406 |
| 2009-03-04 | 403 | 414 | 398 | 413 | 66,100 | 413 |
| 2009-03-03 | 416 | 416 | 401 | 408 | 96,300 | 408 |
| 2009-03-02 | 430 | 431 | 412 | 416 | 79,200 | 416 |
| 2009-02-27 | 440 | 444 | 423 | 429 | 93,900 | 429 |
| 2009-02-26 | 421 | 434 | 421 | 429 | 70,900 | 429 |
| 2009-02-25 | 425 | 430 | 420 | 426 | 87,400 | 426 |
| 2009-02-24 | 414 | 418 | 406 | 418 | 51,600 | 418 |
| 2009-02-23 | 407 | 416 | 405 | 416 | 39,800 | 416 |
| 2009-02-20 | 409 | 417 | 403 | 409 | 59,700 | 409 |
| 2009-02-19 | 417 | 419 | 410 | 413 | 68,000 | 413 |
| 2009-02-18 | 411 | 421 | 410 | 420 | 69,700 | 420 |
| 2009-02-17 | 421 | 424 | 416 | 421 | 21,700 | 421 |
| 2009-02-16 | 426 | 427 | 413 | 420 | 64,200 | 420 |
| 2009-02-13 | 413 | 422 | 411 | 419 | 57,600 | 419 |
| 2009-02-12 | 413 | 419 | 410 | 415 | 30,900 | 415 |
| 2009-02-10 | 422 | 423 | 418 | 421 | 60,100 | 421 |
| 2009-02-09 | 412 | 422 | 410 | 410 | 56,700 | 410 |
| 2009-02-06 | 423 | 425 | 417 | 417 | 111,700 | 417 |
| 2009-02-05 | 416 | 425 | 411 | 412 | 117,900 | 412 |
| 2009-02-04 | 411 | 420 | 411 | 414 | 130,000 | 414 |
| 2009-02-03 | 415 | 420 | 412 | 412 | 72,100 | 412 |
| 2009-02-02 | 419 | 427 | 405 | 410 | 101,600 | 410 |
| 2009-01-30 | 430 | 434 | 420 | 424 | 116,500 | 424 |
| 2009-01-29 | 442 | 442 | 431 | 440 | 123,000 | 440 |
| 2009-01-28 | 434 | 445 | 425 | 441 | 170,400 | 441 |
| 2009-01-27 | 400 | 428 | 400 | 421 | 132,500 | 421 |
| 2009-01-26 | 414 | 419 | 408 | 408 | 99,100 | 408 |
| 2009-01-23 | 418 | 426 | 415 | 420 | 54,700 | 420 |
| 2009-01-22 | 424 | 429 | 414 | 428 | 57,300 | 428 |
| 2009-01-21 | 412 | 427 | 412 | 416 | 90,100 | 416 |
| 2009-01-20 | 424 | 430 | 421 | 422 | 34,300 | 422 |
| 2009-01-19 | 441 | 442 | 422 | 425 | 51,100 | 425 |
| 2009-01-16 | 423 | 437 | 423 | 430 | 81,100 | 430 |
| 2009-01-15 | 417 | 423 | 410 | 419 | 82,100 | 419 |
| 2009-01-14 | 407 | 430 | 406 | 419 | 77,700 | 419 |
| 2009-01-13 | 420 | 420 | 401 | 402 | 84,700 | 402 |
| 2009-01-09 | 439 | 443 | 430 | 432 | 53,200 | 432 |
| 2009-01-08 | 440 | 444 | 433 | 434 | 43,300 | 434 |
| 2009-01-07 | 440 | 459 | 434 | 447 | 100,000 | 447 |
| 2009-01-06 | 435 | 442 | 430 | 441 | 42,000 | 441 |
| 2009-01-05 | 438 | 442 | 434 | 434 | 31,200 | 434 |
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
