7970 信越ポリマー(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	517	517	506	508	69,900	508
2010-12-29	516	518	510	517	65,400	517
2010-12-28	512	515	509	514	141,700	514
2010-12-27	499	504	496	502	67,500	502
2010-12-24	495	502	493	500	131,000	500
2010-12-22	515	520	504	505	156,000	505
2010-12-21	504	517	504	515	176,000	515
2010-12-20	500	512	498	505	185,400	505
2010-12-17	501	507	498	500	253,600	500
2010-12-16	494	504	492	501	178,300	501
2010-12-15	483	492	482	492	244,500	492
2010-12-14	477	482	476	482	137,800	482
2010-12-13	470	475	466	475	109,300	475
2010-12-10	476	477	471	472	146,300	472
2010-12-09	478	478	471	475	90,300	475
2010-12-08	469	475	469	474	122,600	474
2010-12-07	464	469	464	469	65,700	469
2010-12-06	462	468	462	467	53,200	467
2010-12-03	465	468	461	462	70,000	462
2010-12-02	464	468	460	463	99,700	463
2010-12-01	455	459	453	459	77,900	459
2010-11-30	465	465	456	456	101,500	456
2010-11-29	459	468	459	465	69,600	465
2010-11-26	468	468	459	460	101,700	460
2010-11-25	470	471	463	465	112,700	465
2010-11-24	461	469	461	467	87,900	467
2010-11-22	471	473	466	470	97,000	470
2010-11-19	469	476	462	465	145,600	465
2010-11-18	451	464	450	464	138,300	464
2010-11-17	447	451	445	451	73,900	451
2010-11-16	456	456	450	451	100,900	451
2010-11-15	454	459	454	455	74,400	455
2010-11-12	459	461	453	453	94,600	453
2010-11-11	455	459	445	458	167,200	458
2010-11-10	453	457	451	454	94,000	454
2010-11-09	451	454	446	450	156,400	450
2010-11-08	446	452	443	446	121,000	446
2010-11-05	441	447	438	441	236,700	441
2010-11-04	428	441	428	433	278,300	433
2010-11-02	431	432	420	422	222,100	422
2010-11-01	426	433	420	424	244,700	424
2010-10-29	445	446	416	426	491,800	426
2010-10-28	488	489	447	450	492,900	450
2010-10-27	489	492	488	489	56,000	489
2010-10-26	491	499	488	490	86,400	490
2010-10-25	500	502	489	493	172,100	493
2010-10-22	490	496	490	492	62,600	492
2010-10-21	491	495	483	490	105,900	490
2010-10-20	498	498	488	490	77,100	490
2010-10-19	487	509	487	501	139,100	501
2010-10-18	485	495	483	493	116,400	493
2010-10-15	479	492	475	483	136,500	483
2010-10-14	477	484	477	477	83,600	477
2010-10-13	473	480	471	476	57,300	476
2010-10-12	481	482	472	472	107,900	472
2010-10-08	468	483	466	479	155,400	479
2010-10-07	460	465	460	465	79,800	465
2010-10-06	468	469	453	465	73,200	465
2010-10-05	456	467	453	465	112,100	465
2010-10-04	470	470	460	460	55,900	460
2010-10-01	473	473	464	470	33,700	470
2010-09-30	488	488	471	471	39,800	471
2010-09-29	481	486	473	485	56,700	485
2010-09-28	480	487	478	483	41,300	483
2010-09-27	481	482	474	482	54,600	482
2010-09-24	479	479	469	473	91,700	473
2010-09-22	488	493	484	486	27,500	486
2010-09-21	496	498	488	493	48,500	493
2010-09-17	497	497	492	493	29,800	493
2010-09-16	494	496	487	493	60,700	493
2010-09-15	481	495	479	490	79,200	490
2010-09-14	487	487	476	481	80,600	481
2010-09-13	484	488	475	480	46,600	480
2010-09-10	473	482	470	477	140,900	477
2010-09-09	467	468	463	465	24,900	465
2010-09-08	467	469	461	462	57,800	462
2010-09-07	483	490	473	476	69,000	476
2010-09-06	475	483	473	482	38,900	482
2010-09-03	461	473	458	470	49,300	470
2010-09-02	468	471	458	463	71,900	463
2010-09-01	464	466	453	462	92,200	462
2010-08-31	473	489	466	468	82,600	468
2010-08-30	490	495	479	483	83,400	483
2010-08-27	470	479	467	478	89,200	478
2010-08-26	455	468	454	465	99,200	465
2010-08-25	460	468	452	455	161,000	455
2010-08-24	479	479	459	467	136,900	467
2010-08-23	494	494	481	482	75,900	482
2010-08-20	487	502	481	495	180,300	495
2010-08-19	492	499	491	494	81,100	494
2010-08-18	499	502	490	497	43,300	497
2010-08-17	489	501	489	496	56,800	496
2010-08-16	495	501	488	498	32,500	498
2010-08-13	492	504	489	496	85,300	496
2010-08-12	478	499	470	491	132,600	491
2010-08-11	503	509	480	486	169,100	486
2010-08-10	513	518	509	512	73,500	512
2010-08-09	510	519	508	515	32,500	515
2010-08-06	506	516	502	514	35,300	514
2010-08-05	515	515	503	508	53,100	508
2010-08-04	506	510	500	505	53,800	505
2010-08-03	511	517	507	510	85,900	510
2010-08-02	508	511	498	503	63,800	503
2010-07-30	512	529	508	511	77,900	511
2010-07-29	520	529	520	520	56,600	520
2010-07-28	520	531	520	529	74,700	529
2010-07-27	527	534	515	523	94,300	523
2010-07-26	525	536	525	534	114,900	534
2010-07-23	518	521	510	516	47,000	516
2010-07-22	500	515	497	508	85,400	508
2010-07-21	510	513	505	505	49,400	505
2010-07-20	502	511	470	500	91,700	500
2010-07-16	516	520	500	505	80,500	505
2010-07-15	525	527	517	519	41,800	519
2010-07-14	529	540	526	532	48,300	532
2010-07-13	539	540	519	524	66,700	524
2010-07-12	538	546	535	536	44,600	536
2010-07-09	547	547	540	541	75,400	541
2010-07-08	540	547	535	536	46,500	536
2010-07-07	529	531	516	529	71,600	529
2010-07-06	526	531	515	530	59,300	530
2010-07-05	521	535	517	528	34,200	528
2010-07-02	514	526	514	524	58,800	524
2010-07-01	519	529	514	515	58,900	515
2010-06-30	520	535	517	529	84,300	529
2010-06-29	554	557	513	533	169,300	533
2010-06-28	565	565	547	553	48,400	553
2010-06-25	556	565	551	559	112,400	559
2010-06-24	579	579	570	570	24,800	570
2010-06-23	586	589	573	576	78,200	576
2010-06-22	586	595	586	594	80,400	594
2010-06-21	583	596	583	591	92,600	591
2010-06-18	583	589	581	581	68,900	581
2010-06-17	584	588	584	584	57,500	584
2010-06-16	590	590	580	584	78,800	584
2010-06-15	585	588	575	584	53,300	584
2010-06-14	584	589	581	587	64,000	587
2010-06-11	576	584	568	574	102,300	574
2010-06-10	563	568	558	566	40,700	566
2010-06-09	570	573	561	563	48,400	563
2010-06-08	565	579	563	571	77,400	571
2010-06-07	579	579	568	569	77,800	569
2010-06-04	585	602	582	587	91,800	587
2010-06-03	577	589	575	585	43,800	585
2010-06-02	575	587	569	572	74,100	572
2010-06-01	587	592	580	581	68,200	581
2010-05-31	571	582	571	577	57,100	577
2010-05-28	579	582	571	572	90,500	572
2010-05-27	560	573	560	569	78,000	569
2010-05-26	573	578	556	563	117,000	563
2010-05-25	588	593	571	572	115,400	572
2010-05-24	583	593	578	589	152,200	589
2010-05-21	589	599	583	585	143,600	585
2010-05-20	600	623	600	608	126,300	608
2010-05-19	600	607	597	603	168,100	603
2010-05-18	629	632	606	610	156,200	610
2010-05-17	631	654	620	624	292,700	624
2010-05-14	645	646	631	633	208,900	633
2010-05-13	660	660	640	646	196,300	646
2010-05-12	654	659	649	651	58,000	651
2010-05-11	677	677	654	655	170,400	655
2010-05-10	654	668	651	667	141,500	667
2010-05-07	640	653	638	644	269,900	644
2010-05-06	690	690	653	669	393,700	669
2010-04-30	706	716	700	710	254,900	710
2010-04-28	698	707	696	700	134,400	700
2010-04-27	697	715	696	713	180,200	713
2010-04-26	687	700	683	696	127,900	696
2010-04-23	672	679	671	677	68,000	677
2010-04-22	683	684	668	678	108,200	678
2010-04-21	671	688	671	686	113,500	686
2010-04-20	669	675	666	668	134,000	668
2010-04-19	677	678	671	672	44,900	672
2010-04-16	695	696	683	687	68,400	687
2010-04-15	695	697	690	696	44,000	696
2010-04-14	698	704	690	696	66,200	696
2010-04-13	702	703	695	699	73,100	699
2010-04-12	708	708	701	701	62,300	701
2010-04-09	703	706	698	703	61,000	703
2010-04-08	703	704	696	701	90,100	701
2010-04-07	693	714	692	708	159,800	708
2010-04-06	709	709	698	701	112,000	701
2010-04-05	716	720	708	709	122,200	709
2010-04-02	712	716	704	712	100,100	712
2010-04-01	710	713	698	709	143,200	709
2010-03-31	695	715	692	711	219,700	711
2010-03-30	690	704	686	701	277,600	701
2010-03-29	674	687	672	683	139,500	683
2010-03-26	667	676	659	676	214,000	676
2010-03-25	665	666	654	660	147,500	660
2010-03-24	674	675	665	669	111,300	669
2010-03-23	668	674	665	669	83,600	669
2010-03-19	676	676	666	675	216,300	675
2010-03-18	641	666	638	660	478,400	660
2010-03-17	626	632	626	632	95,200	632
2010-03-16	625	632	625	626	73,300	626
2010-03-15	630	633	626	633	82,200	633
2010-03-12	626	633	616	630	145,700	630
2010-03-11	637	645	634	636	84,500	636
2010-03-10	637	642	631	637	94,900	637
2010-03-09	625	633	623	630	50,900	630
2010-03-08	634	637	628	632	119,700	632
2010-03-05	626	633	621	624	91,700	624
2010-03-04	611	618	607	614	75,300	614
2010-03-03	611	613	607	611	50,300	611
2010-03-02	611	618	606	614	98,100	614
2010-03-01	617	621	611	615	87,400	615
2010-02-26	622	625	610	617	83,900	617
2010-02-25	611	620	611	615	91,000	615
2010-02-24	615	621	605	615	147,600	615
2010-02-23	615	620	613	618	100,100	618
2010-02-22	618	630	616	622	100,300	622
2010-02-19	618	624	608	613	66,200	613
2010-02-18	613	627	607	624	124,400	624
2010-02-17	621	624	615	620	69,200	620
2010-02-16	615	623	608	616	57,900	616
2010-02-15	621	627	615	615	72,200	615
2010-02-12	631	633	617	624	65,200	624
2010-02-10	630	636	618	621	120,900	621
2010-02-09	639	640	615	628	194,400	628
2010-02-08	627	649	619	639	401,000	639
2010-02-05	614	628	613	617	273,900	617
2010-02-04	611	630	607	622	471,400	622
2010-02-03	562	586	562	576	144,100	576
2010-02-02	555	575	555	569	133,800	569
2010-02-01	559	566	551	558	83,400	558
2010-01-29	573	578	565	569	118,400	569
2010-01-28	585	586	576	583	132,400	583
2010-01-27	582	587	570	579	221,800	579
2010-01-26	575	599	575	582	211,500	582
2010-01-25	581	590	575	575	126,600	575
2010-01-22	585	597	580	590	215,900	590
2010-01-21	578	602	576	601	180,400	601
2010-01-20	587	589	583	583	84,500	583
2010-01-19	588	588	580	582	83,600	582
2010-01-18	590	598	583	583	67,900	583
2010-01-15	578	600	575	590	171,800	590
2010-01-14	580	590	577	587	48,300	587
2010-01-13	578	584	572	575	76,500	575
2010-01-12	564	579	563	576	95,300	576
2010-01-08	571	579	566	569	92,300	569
2010-01-07	569	575	563	566	71,400	566
2010-01-06	569	579	560	573	91,300	573
2010-01-05	577	577	566	569	55,200	569
2010-01-04	558	572	554	568	60,200	568

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