7970 信越ポリマー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	323	329	322	323	32,100	323
2011-12-29	327	327	321	323	21,200	323
2011-12-28	326	327	325	325	66,000	325
2011-12-27	327	332	326	331	68,600	331
2011-12-26	331	332	326	326	46,200	326
2011-12-22	327	329	326	329	42,400	329
2011-12-21	330	330	325	326	36,000	326
2011-12-20	322	324	320	322	44,600	322
2011-12-19	332	332	322	323	67,400	323
2011-12-16	334	337	330	330	54,800	330
2011-12-15	336	337	334	334	39,300	334
2011-12-14	336	340	335	336	55,700	336
2011-12-13	334	342	334	341	46,700	341
2011-12-12	340	343	335	335	43,000	335
2011-12-09	333	340	333	336	96,900	336
2011-12-08	344	344	338	338	42,400	338
2011-12-07	336	348	336	344	46,200	344
2011-12-06	348	352	336	336	31,400	336
2011-12-05	349	352	346	351	43,900	351
2011-12-02	348	349	343	349	17,900	349
2011-12-01	350	352	346	348	31,900	348
2011-11-30	348	351	335	344	68,300	344
2011-11-29	339	349	337	348	28,500	348
2011-11-28	345	345	339	339	37,300	339
2011-11-25	332	344	332	341	55,100	341
2011-11-24	332	337	331	332	36,800	332
2011-11-22	330	342	330	340	23,400	340
2011-11-21	335	341	333	337	18,100	337
2011-11-18	337	340	330	338	48,900	338
2011-11-17	337	344	335	344	34,000	344
2011-11-16	345	346	339	340	26,000	340
2011-11-15	346	348	346	347	7,200	347
2011-11-14	351	353	347	350	32,900	350
2011-11-11	359	359	345	350	78,800	350
2011-11-10	362	363	351	358	68,300	358
2011-11-09	370	371	363	370	24,500	370
2011-11-08	373	376	365	366	28,100	366
2011-11-07	377	379	373	379	22,100	379
2011-11-04	371	380	370	375	36,900	375
2011-11-02	375	375	370	371	46,900	371
2011-11-01	378	379	376	378	35,500	378
2011-10-31	386	395	383	383	28,800	383
2011-10-28	398	398	390	390	60,600	390
2011-10-27	374	389	374	389	80,700	389
2011-10-26	375	378	374	374	42,900	374
2011-10-25	380	387	378	378	19,500	378
2011-10-24	377	385	377	383	39,100	383
2011-10-21	374	379	372	376	25,900	376
2011-10-20	385	385	378	378	23,800	378
2011-10-19	392	395	375	384	52,100	384
2011-10-18	395	395	390	390	25,300	390
2011-10-17	395	397	390	397	24,500	397
2011-10-14	390	394	387	387	26,900	387
2011-10-13	399	401	397	397	59,600	397
2011-10-12	391	398	390	395	17,700	395
2011-10-11	394	401	388	392	48,500	392
2011-10-07	392	405	386	388	98,900	388
2011-10-06	385	404	385	393	93,100	393
2011-10-05	391	391	377	377	65,200	377
2011-10-04	392	392	386	387	41,300	387
2011-10-03	407	408	390	393	64,000	393
2011-09-30	419	420	410	420	64,800	420
2011-09-29	410	415	405	415	62,400	415
2011-09-28	391	411	391	411	76,300	411
2011-09-27	389	392	379	392	52,900	392
2011-09-26	387	387	377	378	29,800	378
2011-09-22	394	396	385	388	47,300	388
2011-09-21	404	404	394	394	32,800	394
2011-09-20	403	405	392	399	44,100	399
2011-09-16	394	417	394	417	51,400	417
2011-09-15	387	395	387	395	33,200	395
2011-09-14	390	394	384	387	41,600	387
2011-09-13	395	396	384	384	83,500	384
2011-09-12	400	402	394	397	32,900	397
2011-09-09	410	411	408	410	57,000	410
2011-09-08	407	409	403	408	26,800	408
2011-09-07	403	409	400	408	37,500	408
2011-09-06	409	410	396	403	32,100	403
2011-09-05	417	418	405	412	31,500	412
2011-09-02	414	425	414	425	59,900	425
2011-09-01	419	421	414	420	63,400	420
2011-08-31	416	419	415	417	47,900	417
2011-08-30	413	417	412	416	31,900	416
2011-08-29	405	410	403	409	34,500	409
2011-08-26	402	406	400	406	49,500	406
2011-08-25	394	404	392	396	64,500	396
2011-08-24	394	396	383	386	56,400	386
2011-08-23	383	388	378	386	57,800	386
2011-08-22	378	385	376	376	46,300	376
2011-08-19	380	388	376	378	64,300	378
2011-08-18	402	403	384	387	122,400	387
2011-08-17	402	404	398	402	29,900	402
2011-08-16	400	405	400	403	44,500	403
2011-08-15	401	405	398	400	68,100	400
2011-08-12	415	415	395	400	84,600	400
2011-08-11	393	409	392	409	89,000	409
2011-08-10	402	405	395	401	76,400	401
2011-08-09	376	389	369	388	101,000	388
2011-08-08	396	396	385	387	91,500	387
2011-08-05	394	396	392	396	54,900	396
2011-08-04	407	411	405	407	31,000	407
2011-08-03	411	412	405	407	65,900	407
2011-08-02	414	416	412	413	36,100	413
2011-08-01	411	420	410	418	68,300	418
2011-07-29	430	430	414	414	60,100	414
2011-07-28	440	440	423	428	121,500	428
2011-07-27	433	434	425	434	67,000	434
2011-07-26	429	439	419	434	168,500	434
2011-07-25	424	432	424	429	36,000	429
2011-07-22	420	423	419	421	44,200	421
2011-07-21	419	424	418	419	42,900	419
2011-07-20	429	433	422	422	54,500	422
2011-07-19	426	433	421	430	50,700	430
2011-07-15	431	431	424	431	35,500	431
2011-07-14	431	436	427	429	31,300	429
2011-07-13	429	434	429	433	43,600	433
2011-07-12	435	440	430	435	70,400	435
2011-07-11	439	442	436	442	62,500	442
2011-07-08	443	445	440	443	102,200	443
2011-07-07	426	436	426	436	117,500	436
2011-07-06	421	425	418	425	48,800	425
2011-07-05	423	426	420	420	46,100	420
2011-07-04	425	429	422	423	50,700	423
2011-07-01	421	425	415	419	52,900	419
2011-06-30	415	418	410	418	71,400	418
2011-06-29	401	415	400	414	106,800	414
2011-06-28	404	404	398	399	34,100	399
2011-06-27	399	401	395	399	63,700	399
2011-06-24	395	400	394	398	43,200	398
2011-06-23	395	399	393	395	29,500	395
2011-06-22	392	402	392	401	55,700	401
2011-06-21	389	394	388	393	28,400	393
2011-06-20	392	393	387	387	35,300	387
2011-06-17	397	398	385	389	77,500	389
2011-06-16	395	399	395	396	33,900	396
2011-06-15	401	403	399	400	25,200	400
2011-06-14	404	404	397	400	33,800	400
2011-06-13	400	403	398	401	36,000	401
2011-06-10	409	409	400	405	131,600	405
2011-06-09	396	398	393	395	31,200	395
2011-06-08	394	402	393	396	34,600	396
2011-06-07	395	400	392	399	68,000	399
2011-06-06	394	397	391	393	42,600	393
2011-06-03	405	407	395	395	83,000	395
2011-06-02	409	409	404	407	51,900	407
2011-06-01	410	417	407	417	62,600	417
2011-05-31	399	409	398	406	53,500	406
2011-05-30	397	400	394	399	38,800	399
2011-05-27	402	402	395	396	100,100	396
2011-05-26	399	402	397	400	51,900	400
2011-05-25	401	405	396	396	59,900	396
2011-05-24	400	409	400	403	54,500	403
2011-05-23	410	410	402	403	64,500	403
2011-05-20	418	419	413	414	38,900	414
2011-05-19	422	427	414	415	47,100	415
2011-05-18	419	423	418	420	52,400	420
2011-05-17	429	429	416	417	112,300	417
2011-05-16	433	437	424	428	76,500	428
2011-05-13	446	450	434	438	99,600	438
2011-05-12	449	452	446	446	38,600	446
2011-05-11	447	451	446	449	57,900	449
2011-05-10	444	448	440	445	38,100	445
2011-05-09	452	453	443	444	46,200	444
2011-05-06	441	448	438	447	99,400	447
2011-05-02	443	457	441	449	169,900	449
2011-04-28	444	445	435	436	85,200	436
2011-04-27	437	441	435	438	90,700	438
2011-04-26	442	444	431	436	130,100	436
2011-04-25	445	449	442	445	39,700	445
2011-04-22	440	445	439	441	82,900	441
2011-04-21	447	447	442	442	71,500	442
2011-04-20	441	445	440	443	26,500	443
2011-04-19	442	447	435	439	54,200	439
2011-04-18	446	450	441	448	45,000	448
2011-04-15	450	453	443	446	61,700	446
2011-04-14	432	452	432	447	98,800	447
2011-04-13	439	445	438	440	77,700	440
2011-04-12	452	452	438	443	118,400	443
2011-04-11	453	463	453	459	47,900	459
2011-04-08	450	466	445	458	90,600	458
2011-04-07	462	470	453	457	110,200	457
2011-04-06	455	469	448	458	114,600	458
2011-04-05	472	474	452	458	75,400	458
2011-04-04	483	483	472	476	37,100	476
2011-04-01	493	493	480	480	54,700	480
2011-03-31	492	495	472	495	123,600	495
2011-03-30	469	493	464	492	109,000	492
2011-03-29	473	473	460	468	70,600	468
2011-03-28	473	473	452	469	160,000	469
2011-03-25	473	473	460	465	114,600	465
2011-03-24	475	479	458	461	100,800	461
2011-03-23	469	480	459	475	105,700	475
2011-03-22	460	468	458	462	137,300	462
2011-03-18	436	450	428	446	179,000	446
2011-03-17	387	425	387	412	154,000	412
2011-03-16	382	413	382	411	296,400	411
2011-03-15	390	398	353	378	300,300	378
2011-03-14	419	456	402	433	238,000	433
2011-03-11	503	513	500	501	180,100	501
2011-03-10	510	516	507	509	69,800	509
2011-03-09	510	523	510	516	71,200	516
2011-03-08	500	512	500	509	81,800	509
2011-03-07	504	506	498	503	127,800	503
2011-03-04	515	524	510	511	77,300	511
2011-03-03	511	519	509	512	77,900	512
2011-03-02	520	520	508	509	103,700	509
2011-03-01	522	529	520	525	84,600	525
2011-02-28	520	525	512	520	98,100	520
2011-02-25	495	516	495	513	123,000	513
2011-02-24	517	520	499	502	179,400	502
2011-02-23	515	529	515	518	124,900	518
2011-02-22	533	536	523	525	157,700	525
2011-02-21	538	542	533	536	135,400	536
2011-02-18	548	550	537	540	181,800	540
2011-02-17	557	559	548	549	112,200	549
2011-02-16	555	556	550	551	95,500	551
2011-02-15	551	559	549	555	119,300	555
2011-02-14	551	556	548	551	68,300	551
2011-02-10	556	557	546	550	102,700	550
2011-02-09	554	561	552	556	138,000	556
2011-02-08	547	553	546	550	86,400	550
2011-02-07	537	546	537	545	108,400	545
2011-02-04	556	556	536	536	186,500	536
2011-02-03	546	551	543	546	77,400	546
2011-02-02	544	551	539	547	119,800	547
2011-02-01	537	540	531	534	47,100	534
2011-01-31	531	538	526	534	180,000	534
2011-01-28	553	553	539	541	175,100	541
2011-01-27	547	557	545	553	148,500	553
2011-01-26	558	562	549	553	228,300	553
2011-01-25	562	573	554	562	297,500	562
2011-01-24	546	557	537	555	158,100	555
2011-01-21	568	568	545	545	236,000	545
2011-01-20	570	573	565	568	207,600	568
2011-01-19	580	580	569	575	129,000	575
2011-01-18	567	573	565	573	141,700	573
2011-01-17	567	571	566	567	125,000	567
2011-01-14	565	568	562	563	122,700	563
2011-01-13	575	577	564	570	198,000	570
2011-01-12	583	585	571	571	166,400	571
2011-01-11	573	582	572	575	314,300	575
2011-01-07	565	590	564	581	545,200	581
2011-01-06	549	562	544	557	326,100	557
2011-01-05	533	538	531	537	239,300	537
2011-01-04	517	526	514	525	116,400	525

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30