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
2009-12-3056756755055056,400550
2009-12-2956957056456635,900566
2009-12-2857057556456947,300569
2009-12-2557457456356664,200566
2009-12-2458158256657765,300577
2009-12-2257058256358194,800581
2009-12-2156357155856452,300564
2009-12-18564567551562126,600562
2009-12-17572580564569110,400569
2009-12-16545573545566200,900566
2009-12-1554454753354374,500543
2009-12-14541546536544107,900544
2009-12-11539539528538130,900538
2009-12-10547547526532162,100532
2009-12-0954555253954692,200546
2009-12-0854855754455170,800551
2009-12-0755356454755281,100552
2009-12-0454555854355677,500556
2009-12-03538558536553160,600553
2009-12-02545545523528163,900528
2009-12-01525542523538100,400538
2009-11-30526546523525133,200525
2009-11-27537544516520182,800520
2009-11-26538552534536135,200536
2009-11-25549555535538186,100538
2009-11-24559561547559107,500559
2009-11-20548563540559109,000559
2009-11-1954656154355899,900558
2009-11-18544554534545115,700545
2009-11-17560563529541170,800541
2009-11-16574585556563164,900563
2009-11-1356858656858198,200581
2009-11-12583588577578109,700578
2009-11-11595600580584154,500584
2009-11-10592604578585158,100585
2009-11-09575588566578115,400578
2009-11-06563575561572181,000572
2009-11-05574582561569129,400569
2009-11-04566585561573175,600573
2009-11-02589589572575133,100575
2009-10-30581596575591152,900591
2009-10-29580588565575296,200575
2009-10-28567612560590435,700590
2009-10-27570573545550206,300550
2009-10-26572588572581102,400581
2009-10-23580588575581108,000581
2009-10-22578584564578121,000578
2009-10-21587595574582105,800582
2009-10-2057358857358089,600580
2009-10-19570589565578135,500578
2009-10-16598598573575127,800575
2009-10-1560060158559384,200593
2009-10-14606611582587175,500587
2009-10-1361162060560890,000608
2009-10-0961061059260388,100603
2009-10-08599613597605111,200605
2009-10-07591613587609122,300609
2009-10-06571597571585185,600585
2009-10-05604614576583186,100583
2009-10-02611626601614100,100614
2009-10-0163264062363190,000631
2009-09-3063364963364254,400642
2009-09-2963265263264182,600641
2009-09-2862564261163180,100631
2009-09-25660666646654123,200654
2009-09-24677678660671237,000671
2009-09-18633642617638147,500638
2009-09-17638648625643240,400643
2009-09-16655664631637232,300637
2009-09-1565966465166171,800661
2009-09-14671673657663179,800663
2009-09-11707708685691163,300691
2009-09-10688703680703201,200703
2009-09-09676689660676127,300676
2009-09-0869269568368594,600685
2009-09-07699710692697128,900697
2009-09-04680697665687214,400687
2009-09-03660691650680329,800680
2009-09-02657660640653125,900653
2009-09-01635673630661222,800661
2009-08-3166466663865599,000655
2009-08-28668675653654179,600654
2009-08-27628646623642153,200642
2009-08-2662664462663963,100639
2009-08-25615637615631166,400631
2009-08-2464464462563556,700635
2009-08-21635642619625177,100625
2009-08-2063064263064095,600640
2009-08-1963063762763095,500630
2009-08-18606640606631147,400631
2009-08-1760861660760873,500608
2009-08-14619633613621138,300621
2009-08-1362863262062270,800622
2009-08-1262363562062087,600620
2009-08-11629654624640347,600640
2009-08-10627635622635189,500635
2009-08-07620621593597267,000597
2009-08-06629637622625122,400625
2009-08-05649649628628118,500628
2009-08-04650654630645145,400645
2009-08-03612646611640217,800640
2009-07-31610619596603178,900603
2009-07-30612618596606196,300606
2009-07-29565627560622401,400622
2009-07-28558561541561130,800561
2009-07-2752254852254898,500548
2009-07-24514534514527103,900527
2009-07-2349552549552178,100521
2009-07-2249852249850183,100501
2009-07-2150450949450856,300508
2009-07-1748849648448986,400489
2009-07-16496500484484131,700484
2009-07-1547548547547864,200478
2009-07-14477484473480104,300480
2009-07-1348548846346368,100463
2009-07-1049249448549088,400490
2009-07-0948648847948288,400482
2009-07-0848849148648672,800486
2009-07-0749150448949989,500499
2009-07-06497502490491109,700491
2009-07-03506510493499122,400499
2009-07-0251652351351479,600514
2009-07-01510529510518122,900518
2009-06-3052452451552038,400520
2009-06-2953153150951465,000514
2009-06-2652552851852554,600525
2009-06-2551552251051495,000514
2009-06-2450951250650648,600506
2009-06-2350551850250366,500503
2009-06-2250652750651681,800516
2009-06-1951651850250493,200504
2009-06-1852152350750837,300508
2009-06-1750252550151571,400515
2009-06-16529529512512123,000512
2009-06-15534540528536110,700536
2009-06-12525541522532172,200532
2009-06-1154554552753371,700533
2009-06-1052754152753569,000535
2009-06-09532535526531130,000531
2009-06-0853954753854146,100541
2009-06-0554854853753740,700537
2009-06-0454255354254344,400543
2009-06-0354454753854131,800541
2009-06-0254555454154351,300543
2009-06-0154054653254067,400540
2009-05-2954755053753857,900538
2009-05-28527565524555249,500555
2009-05-2751752651452032,200520
2009-05-2651252550951644,800516
2009-05-2552053351251658,000516
2009-05-2251952651851948,200519
2009-05-2153853852153123,700531
2009-05-2052654052653680,200536
2009-05-1953653651252972,100529
2009-05-1850253849651797,400517
2009-05-1550651450151055,800510
2009-05-14503515495501163,300501
2009-05-1352353552052364,800523
2009-05-1252353752353144,100531
2009-05-11534544523528172,500528
2009-05-08544558539547117,200547
2009-05-07549558537554177,100554
2009-05-01524538511534145,200534
2009-04-30500521495515188,500515
2009-04-28497504493498227,500498
2009-04-27476505476490230,500490
2009-04-24483490460471145,300471
2009-04-23453483450478157,700478
2009-04-22455465437449132,500449
2009-04-2144444543744582,600445
2009-04-2044044443644476,300444
2009-04-1744044343844139,200441
2009-04-1644044343043245,100432
2009-04-1543944243143870,100438
2009-04-1443044142343588,500435
2009-04-1342643142442849,700428
2009-04-1042442641341642,200416
2009-04-0941642241042258,500422
2009-04-0841741841041258,600412
2009-04-0743743742042235,500422
2009-04-0643444442843177,900431
2009-04-0344544543243957,000439
2009-04-02429438428437113,300437
2009-04-0142343342042733,900427
2009-03-3141843141542375,000423
2009-03-3044745443143181,100431
2009-03-2744745644544581,600445
2009-03-2644144243344263,400442
2009-03-2543943943243689,000436
2009-03-24434437423431102,000431
2009-03-23409420403420107,200420
2009-03-19410411405405108,800405
2009-03-18392400391399103,100399
2009-03-1738739338138873,500388
2009-03-1638539538238698,300386
2009-03-13369381369380128,100380
2009-03-1237137737037466,400374
2009-03-11377386371374147,200374
2009-03-1037838337237556,700375
2009-03-0939039238138369,800383
2009-03-0640840839439595,100395
2009-03-0541841840540694,500406
2009-03-0440341439841366,100413
2009-03-0341641640140896,300408
2009-03-0243043141241679,200416
2009-02-2744044442342993,900429
2009-02-2642143442142970,900429
2009-02-2542543042042687,400426
2009-02-2441441840641851,600418
2009-02-2340741640541639,800416
2009-02-2040941740340959,700409
2009-02-1941741941041368,000413
2009-02-1841142141042069,700420
2009-02-1742142441642121,700421
2009-02-1642642741342064,200420
2009-02-1341342241141957,600419
2009-02-1241341941041530,900415
2009-02-1042242341842160,100421
2009-02-0941242241041056,700410
2009-02-06423425417417111,700417
2009-02-05416425411412117,900412
2009-02-04411420411414130,000414
2009-02-0341542041241272,100412
2009-02-02419427405410101,600410
2009-01-30430434420424116,500424
2009-01-29442442431440123,000440
2009-01-28434445425441170,400441
2009-01-27400428400421132,500421
2009-01-2641441940840899,100408
2009-01-2341842641542054,700420
2009-01-2242442941442857,300428
2009-01-2141242741241690,100416
2009-01-2042443042142234,300422
2009-01-1944144242242551,100425
2009-01-1642343742343081,100430
2009-01-1541742341041982,100419
2009-01-1440743040641977,700419
2009-01-1342042040140284,700402
2009-01-0943944343043253,200432
2009-01-0844044443343443,300434
2009-01-07440459434447100,000447
2009-01-0643544243044142,000441
2009-01-0543844243443431,200434

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