7970 信越ポリマー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2833033232232895,500328
2012-12-27327332327329120,300329
2012-12-26311327311325105,500325
2012-12-25314323310312146,600312
2012-12-21326329314320143,500320
2012-12-20329329318326132,200326
2012-12-19308328308327252,600327
2012-12-18295306293306174,600306
2012-12-17293299293295132,900295
2012-12-14287296287292124,900292
2012-12-13286297286289148,900289
2012-12-1228428528328357,100283
2012-12-1128228528128332,500283
2012-12-1028728728128370,800283
2012-12-07286287281284145,600284
2012-12-0628328828328698,400286
2012-12-0528128327928050,400280
2012-12-0428328328028181,100281
2012-12-0328728728128357,900283
2012-11-3028528928328374,100283
2012-11-2928228428228334,500283
2012-11-2828728728128266,900282
2012-11-27280287278287126,400287
2012-11-26280285279283123,600283
2012-11-2227227427127495,100274
2012-11-2126627326626859,100268
2012-11-2026326626326564,600265
2012-11-1926626826226378,100263
2012-11-1625826225626269,000262
2012-11-1525425725225753,200257
2012-11-1425025224825246,500252
2012-11-1325025224925092,900250
2012-11-1225525625125167,200251
2012-11-0925925925525659,000256
2012-11-0826026225925931,400259
2012-11-0726726726126271,400262
2012-11-0626426526126348,300263
2012-11-0526626626326628,400266
2012-11-0226726926526762,500267
2012-11-01268268258267101,700267
2012-10-3126126825926687,000266
2012-10-30260264255259158,800259
2012-10-29262263259260185,200260
2012-10-26275275263266356,400266
2012-10-25274274264267232,100267
2012-10-24272283270274191,900274
2012-10-23284286273275128,300275
2012-10-2228028427828418,800284
2012-10-1928628627828139,800281
2012-10-1827628727628665,900286
2012-10-1727627627027431,900274
2012-10-1627027627027221,500272
2012-10-1526627026427032,000270
2012-10-1226527126326328,200263
2012-10-1126327526326728,800267
2012-10-1026627026326738,900267
2012-10-0928829227027054,800270
2012-10-0527828627828638,200286
2012-10-0427828427627845,300278
2012-10-0329329328128142,900281
2012-10-0230030129329326,800293
2012-10-0129630329329820,200298
2012-09-2830130429529950,800299
2012-09-2730230829729838,200298
2012-09-2630631029830636,500306
2012-09-2530731130631173,800311
2012-09-2430230530230421,700304
2012-09-2130230630230336,900303
2012-09-2030831030530537,800305
2012-09-1930531330530854,300308
2012-09-1830631130230964,500309
2012-09-1430230830230568,800305
2012-09-1330130529630244,500302
2012-09-1229830529530542,400305
2012-09-1129730029329848,700298
2012-09-1030030129829834,000298
2012-09-0730931429729959,100299
2012-09-0630830830130824,400308
2012-09-0530831330230429,300304
2012-09-0431531931131237,200312
2012-09-0331731931531537,300315
2012-08-3132832831131119,100311
2012-08-3033233932932912,300329
2012-08-2934034133233435,000334
2012-08-2834034032833556,800335
2012-08-2734034133734027,400340
2012-08-2433833933333723,400337
2012-08-2334134233833827,100338
2012-08-2234934934134414,300344
2012-08-2135535635135215,900352
2012-08-2035735735235414,200354
2012-08-1734735734535749,300357
2012-08-1633934533934344,300343
2012-08-1533433833033614,700336
2012-08-1432833732833431,700334
2012-08-133243283243277,900327
2012-08-1032532832332820,100328
2012-08-0932432531932521,100325
2012-08-0832632931432258,200322
2012-08-0732132231632116,500321
2012-08-0632932932132222,200322
2012-08-0332532832032233,500322
2012-08-0232933632532831,900328
2012-08-0133233332532615,800326
2012-07-3133033733033513,400335
2012-07-3033234032733430,100334
2012-07-2734034032633242,500332
2012-07-2631732831132876,200328
2012-07-2532032331532145,700321
2012-07-2433033032232618,900326
2012-07-2333434233033022,600330
2012-07-2035135633033644,500336
2012-07-1935335934935141,300351
2012-07-1835335635235329,600353
2012-07-1735835835035218,700352
2012-07-1335736135635918,600359
2012-07-1236836835635725,000357
2012-07-1136936936636614,100366
2012-07-1037937936636646,500366
2012-07-0937037736937020,000370
2012-07-0637338237337738,500377
2012-07-0537537837237835,700378
2012-07-0436537536537433,700374
2012-07-0336337036136130,400361
2012-07-0236637236136124,200361
2012-06-2937037536436742,100367
2012-06-2837237336837328,500373
2012-06-2736537436037430,100374
2012-06-2636536835936034,700360
2012-06-2536937636736940,200369
2012-06-2235636535636421,100364
2012-06-2135436235436236,000362
2012-06-2035535635435529,100355
2012-06-1935535935335313,900353
2012-06-1836036435735729,200357
2012-06-1535536235236044,700360
2012-06-1435536135335529,700355
2012-06-1336036535936219,600362
2012-06-1235336435336226,000362
2012-06-1135636835436147,100361
2012-06-0837437435635696,200356
2012-06-0738038037337444,400374
2012-06-0637138037038031,600380
2012-06-0535836935836930,300369
2012-06-0435636535636145,100361
2012-06-0136136936036932,900369
2012-05-3136137036136825,800368
2012-05-3036936936036929,000369
2012-05-2936137035136933,100369
2012-05-2836636635536233,400362
2012-05-2535936535936528,900365
2012-05-2434736134735843,000358
2012-05-2335736035135389,100353
2012-05-2236236535836038,400360
2012-05-2136536936036534,600365
2012-05-1835637134337184,500371
2012-05-1735536735236431,900364
2012-05-1637037235536355,100363
2012-05-1536537136236862,300368
2012-05-1437337437037358,300373
2012-05-1137837836837244,600372
2012-05-1037838237537834,400378
2012-05-0938938938338455,200384
2012-05-0839439638939452,000394
2012-05-0738639938639474,200394
2012-05-0238739438539446,900394
2012-05-0138038537938287,800382
2012-04-27392394365380150,200380
2012-04-2639840038738885,800388
2012-04-2539940039139841,600398
2012-04-2439540039539824,000398
2012-04-2340240839939922,500399
2012-04-2040040339839931,500399
2012-04-1940441040140343,600403
2012-04-1839040338740163,000401
2012-04-1739039038538534,300385
2012-04-1639039639039037,600390
2012-04-1339640039339644,100396
2012-04-1239240039139639,700396
2012-04-1138839338839047,000390
2012-04-1039539639139269,400392
2012-04-0939640039439947,100399
2012-04-0639639839439645,000396
2012-04-0539239939239544,800395
2012-04-04412412392401222,600401
2012-04-0342042341341473,000414
2012-04-02427431421422104,400422
2012-03-30430433425432116,900432
2012-03-2943443442543059,800430
2012-03-28429434426434113,500434
2012-03-27428439422439165,200439
2012-03-2641942041441593,300415
2012-03-23420422416417130,700417
2012-03-2241642641642494,400424
2012-03-21426431420420125,700420
2012-03-19428433427428108,500428
2012-03-16417431417428111,200428
2012-03-15423424416419170,200419
2012-03-14422430422423120,400423
2012-03-13413422413418108,500418
2012-03-12421425415416152,200416
2012-03-09435435416421251,600421
2012-03-08414428414425295,000425
2012-03-07389410388409159,200409
2012-03-06402405388398214,700398
2012-03-05407410401405104,100405
2012-03-02415415401408130,000408
2012-03-01406410398409259,000409
2012-02-29391408389406202,800406
2012-02-28387395374393205,000393
2012-02-27379393379387128,300387
2012-02-2437637836937899,200378
2012-02-2337237837037459,800374
2012-02-22365374363374116,200374
2012-02-2135836435836162,700361
2012-02-20361365358358125,400358
2012-02-1736136335835996,800359
2012-02-1635836435735865,100358
2012-02-15361365357359122,100359
2012-02-14357361353358114,400358
2012-02-1335936135636187,200361
2012-02-1036736735935993,800359
2012-02-0936936936536697,300366
2012-02-08362369361369117,100369
2012-02-07362367357360102,900360
2012-02-06354362353361122,200361
2012-02-0335235234834846,600348
2012-02-0235135434935388,400353
2012-02-0135235534534773,100347
2012-01-31349353347350115,100350
2012-01-30352357341348103,700348
2012-01-27375376353358189,100358
2012-01-26360375358369242,900369
2012-01-25354357349357100,400357
2012-01-2435035434835150,300351
2012-01-2334835534534979,300349
2012-01-2034234433834471,500344
2012-01-1933233933233646,900336
2012-01-1833233632933242,400332
2012-01-1733633632832991,700329
2012-01-1633733733233560,000335
2012-01-13337337334336116,700336
2012-01-1233433533233441,000334
2012-01-1133633733433475,200334
2012-01-1033234132933563,300335
2012-01-0633433432732826,900328
2012-01-0533733733333453,800334
2012-01-0433233733133683,800336

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