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
2011-12-3032332932232332,100323
2011-12-2932732732132321,200323
2011-12-2832632732532566,000325
2011-12-2732733232633168,600331
2011-12-2633133232632646,200326
2011-12-2232732932632942,400329
2011-12-2133033032532636,000326
2011-12-2032232432032244,600322
2011-12-1933233232232367,400323
2011-12-1633433733033054,800330
2011-12-1533633733433439,300334
2011-12-1433634033533655,700336
2011-12-1333434233434146,700341
2011-12-1234034333533543,000335
2011-12-0933334033333696,900336
2011-12-0834434433833842,400338
2011-12-0733634833634446,200344
2011-12-0634835233633631,400336
2011-12-0534935234635143,900351
2011-12-0234834934334917,900349
2011-12-0135035234634831,900348
2011-11-3034835133534468,300344
2011-11-2933934933734828,500348
2011-11-2834534533933937,300339
2011-11-2533234433234155,100341
2011-11-2433233733133236,800332
2011-11-2233034233034023,400340
2011-11-2133534133333718,100337
2011-11-1833734033033848,900338
2011-11-1733734433534434,000344
2011-11-1634534633934026,000340
2011-11-153463483463477,200347
2011-11-1435135334735032,900350
2011-11-1135935934535078,800350
2011-11-1036236335135868,300358
2011-11-0937037136337024,500370
2011-11-0837337636536628,100366
2011-11-0737737937337922,100379
2011-11-0437138037037536,900375
2011-11-0237537537037146,900371
2011-11-0137837937637835,500378
2011-10-3138639538338328,800383
2011-10-2839839839039060,600390
2011-10-2737438937438980,700389
2011-10-2637537837437442,900374
2011-10-2538038737837819,500378
2011-10-2437738537738339,100383
2011-10-2137437937237625,900376
2011-10-2038538537837823,800378
2011-10-1939239537538452,100384
2011-10-1839539539039025,300390
2011-10-1739539739039724,500397
2011-10-1439039438738726,900387
2011-10-1339940139739759,600397
2011-10-1239139839039517,700395
2011-10-1139440138839248,500392
2011-10-0739240538638898,900388
2011-10-0638540438539393,100393
2011-10-0539139137737765,200377
2011-10-0439239238638741,300387
2011-10-0340740839039364,000393
2011-09-3041942041042064,800420
2011-09-2941041540541562,400415
2011-09-2839141139141176,300411
2011-09-2738939237939252,900392
2011-09-2638738737737829,800378
2011-09-2239439638538847,300388
2011-09-2140440439439432,800394
2011-09-2040340539239944,100399
2011-09-1639441739441751,400417
2011-09-1538739538739533,200395
2011-09-1439039438438741,600387
2011-09-1339539638438483,500384
2011-09-1240040239439732,900397
2011-09-0941041140841057,000410
2011-09-0840740940340826,800408
2011-09-0740340940040837,500408
2011-09-0640941039640332,100403
2011-09-0541741840541231,500412
2011-09-0241442541442559,900425
2011-09-0141942141442063,400420
2011-08-3141641941541747,900417
2011-08-3041341741241631,900416
2011-08-2940541040340934,500409
2011-08-2640240640040649,500406
2011-08-2539440439239664,500396
2011-08-2439439638338656,400386
2011-08-2338338837838657,800386
2011-08-2237838537637646,300376
2011-08-1938038837637864,300378
2011-08-18402403384387122,400387
2011-08-1740240439840229,900402
2011-08-1640040540040344,500403
2011-08-1540140539840068,100400
2011-08-1241541539540084,600400
2011-08-1139340939240989,000409
2011-08-1040240539540176,400401
2011-08-09376389369388101,000388
2011-08-0839639638538791,500387
2011-08-0539439639239654,900396
2011-08-0440741140540731,000407
2011-08-0341141240540765,900407
2011-08-0241441641241336,100413
2011-08-0141142041041868,300418
2011-07-2943043041441460,100414
2011-07-28440440423428121,500428
2011-07-2743343442543467,000434
2011-07-26429439419434168,500434
2011-07-2542443242442936,000429
2011-07-2242042341942144,200421
2011-07-2141942441841942,900419
2011-07-2042943342242254,500422
2011-07-1942643342143050,700430
2011-07-1543143142443135,500431
2011-07-1443143642742931,300429
2011-07-1342943442943343,600433
2011-07-1243544043043570,400435
2011-07-1143944243644262,500442
2011-07-08443445440443102,200443
2011-07-07426436426436117,500436
2011-07-0642142541842548,800425
2011-07-0542342642042046,100420
2011-07-0442542942242350,700423
2011-07-0142142541541952,900419
2011-06-3041541841041871,400418
2011-06-29401415400414106,800414
2011-06-2840440439839934,100399
2011-06-2739940139539963,700399
2011-06-2439540039439843,200398
2011-06-2339539939339529,500395
2011-06-2239240239240155,700401
2011-06-2138939438839328,400393
2011-06-2039239338738735,300387
2011-06-1739739838538977,500389
2011-06-1639539939539633,900396
2011-06-1540140339940025,200400
2011-06-1440440439740033,800400
2011-06-1340040339840136,000401
2011-06-10409409400405131,600405
2011-06-0939639839339531,200395
2011-06-0839440239339634,600396
2011-06-0739540039239968,000399
2011-06-0639439739139342,600393
2011-06-0340540739539583,000395
2011-06-0240940940440751,900407
2011-06-0141041740741762,600417
2011-05-3139940939840653,500406
2011-05-3039740039439938,800399
2011-05-27402402395396100,100396
2011-05-2639940239740051,900400
2011-05-2540140539639659,900396
2011-05-2440040940040354,500403
2011-05-2341041040240364,500403
2011-05-2041841941341438,900414
2011-05-1942242741441547,100415
2011-05-1841942341842052,400420
2011-05-17429429416417112,300417
2011-05-1643343742442876,500428
2011-05-1344645043443899,600438
2011-05-1244945244644638,600446
2011-05-1144745144644957,900449
2011-05-1044444844044538,100445
2011-05-0945245344344446,200444
2011-05-0644144843844799,400447
2011-05-02443457441449169,900449
2011-04-2844444543543685,200436
2011-04-2743744143543890,700438
2011-04-26442444431436130,100436
2011-04-2544544944244539,700445
2011-04-2244044543944182,900441
2011-04-2144744744244271,500442
2011-04-2044144544044326,500443
2011-04-1944244743543954,200439
2011-04-1844645044144845,000448
2011-04-1545045344344661,700446
2011-04-1443245243244798,800447
2011-04-1343944543844077,700440
2011-04-12452452438443118,400443
2011-04-1145346345345947,900459
2011-04-0845046644545890,600458
2011-04-07462470453457110,200457
2011-04-06455469448458114,600458
2011-04-0547247445245875,400458
2011-04-0448348347247637,100476
2011-04-0149349348048054,700480
2011-03-31492495472495123,600495
2011-03-30469493464492109,000492
2011-03-2947347346046870,600468
2011-03-28473473452469160,000469
2011-03-25473473460465114,600465
2011-03-24475479458461100,800461
2011-03-23469480459475105,700475
2011-03-22460468458462137,300462
2011-03-18436450428446179,000446
2011-03-17387425387412154,000412
2011-03-16382413382411296,400411
2011-03-15390398353378300,300378
2011-03-14419456402433238,000433
2011-03-11503513500501180,100501
2011-03-1051051650750969,800509
2011-03-0951052351051671,200516
2011-03-0850051250050981,800509
2011-03-07504506498503127,800503
2011-03-0451552451051177,300511
2011-03-0351151950951277,900512
2011-03-02520520508509103,700509
2011-03-0152252952052584,600525
2011-02-2852052551252098,100520
2011-02-25495516495513123,000513
2011-02-24517520499502179,400502
2011-02-23515529515518124,900518
2011-02-22533536523525157,700525
2011-02-21538542533536135,400536
2011-02-18548550537540181,800540
2011-02-17557559548549112,200549
2011-02-1655555655055195,500551
2011-02-15551559549555119,300555
2011-02-1455155654855168,300551
2011-02-10556557546550102,700550
2011-02-09554561552556138,000556
2011-02-0854755354655086,400550
2011-02-07537546537545108,400545
2011-02-04556556536536186,500536
2011-02-0354655154354677,400546
2011-02-02544551539547119,800547
2011-02-0153754053153447,100534
2011-01-31531538526534180,000534
2011-01-28553553539541175,100541
2011-01-27547557545553148,500553
2011-01-26558562549553228,300553
2011-01-25562573554562297,500562
2011-01-24546557537555158,100555
2011-01-21568568545545236,000545
2011-01-20570573565568207,600568
2011-01-19580580569575129,000575
2011-01-18567573565573141,700573
2011-01-17567571566567125,000567
2011-01-14565568562563122,700563
2011-01-13575577564570198,000570
2011-01-12583585571571166,400571
2011-01-11573582572575314,300575
2011-01-07565590564581545,200581
2011-01-06549562544557326,100557
2011-01-05533538531537239,300537
2011-01-04517526514525116,400525

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