7970 信越ポリマー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30373380373379143,000379
2013-12-27373374370373118,300373
2013-12-26368372366370111,500370
2013-12-25364367363365137,900365
2013-12-24375376362365350,500365
2013-12-2037537737337784,800377
2013-12-19373380373375128,900375
2013-12-18374380371378141,300378
2013-12-17376380375380104,600380
2013-12-16379382371371152,200371
2013-12-13380380375379232,900379
2013-12-12378381375379106,700379
2013-12-11380383376380191,000380
2013-12-10375380373379153,500379
2013-12-09370375368374111,300374
2013-12-0636436736236784,100367
2013-12-0536737236436599,800365
2013-12-0436637436637192,300371
2013-12-0337437637037292,800372
2013-12-0237537637237379,800373
2013-11-29377378370371107,000371
2013-11-2838038237537887,400378
2013-11-2737938337837978,800379
2013-11-26377384375382237,400382
2013-11-25380380370376159,300376
2013-11-22382383375377219,500377
2013-11-21380381375380210,300380
2013-11-20369383365381510,300381
2013-11-19367369362364137,500364
2013-11-18360366360365171,800365
2013-11-15361365359359132,600359
2013-11-14357366353359189,900359
2013-11-13353358349352132,600352
2013-11-12346350342349115,600349
2013-11-11354354342344101,700344
2013-11-08352356348349108,300349
2013-11-07359360352357187,100357
2013-11-06343355341354218,600354
2013-11-05340343336337102,300337
2013-11-01345346336336123,400336
2013-10-31346352345345123,700345
2013-10-3034735134634763,100347
2013-10-2934735234534596,900345
2013-10-2835135334635077,800350
2013-10-25358359349350140,300350
2013-10-24350359346357210,300357
2013-10-23365367359360131,400360
2013-10-2236236535936591,400365
2013-10-2136036335736199,300361
2013-10-18356359353356118,000356
2013-10-17353358350355124,100355
2013-10-16343355341349213,100349
2013-10-1534734734434580,600345
2013-10-11343349342343189,100343
2013-10-10340350339342155,100342
2013-10-0933134233034191,000341
2013-10-0832633732633484,700334
2013-10-07339339325331123,800331
2013-10-0434034133533871,900338
2013-10-03341346340340171,000340
2013-10-02344347341341208,000341
2013-10-0134034434034284,400342
2013-09-3034134333834088,200340
2013-09-27343346341342126,300342
2013-09-26348349341342189,700342
2013-09-25350351348351216,200351
2013-09-24343348343347200,100347
2013-09-20342345340343299,100343
2013-09-19344345340342185,000342
2013-09-18341346340342107,300342
2013-09-17340345339340176,900340
2013-09-1333434033433984,300339
2013-09-1233834033533963,300339
2013-09-1133933933533642,700336
2013-09-1033733833433651,800336
2013-09-0933633833433660,200336
2013-09-0633433532833237,100332
2013-09-0533733733233447,300334
2013-09-0433233732833648,000336
2013-09-0333033333033247,200332
2013-09-0233233232732938,900329
2013-08-30326335326332119,900332
2013-08-2932733032432749,700327
2013-08-2833333332632895,600328
2013-08-2733533533133349,000333
2013-08-2634034033333476,200334
2013-08-2333433933233896,500338
2013-08-2233433732832986,900329
2013-08-21333339326335207,100335
2013-08-20320336320332275,000332
2013-08-19319326318325355,400325
2013-08-16317320316319104,500319
2013-08-15322326320322159,800322
2013-08-14320325319324124,800324
2013-08-13317320316319142,400319
2013-08-1231231631231289,900312
2013-08-09317317311312138,800312
2013-08-08318321315315133,900315
2013-08-07329329320321203,000321
2013-08-0633233332533184,200331
2013-08-05328338325332304,100332
2013-08-02328331325328331,900328
2013-08-01317340316322423,000322
2013-07-31321322313313209,900313
2013-07-30316325316323238,800323
2013-07-29327327318319260,300319
2013-07-26337337328331295,300331
2013-07-25344347335337825,800337
2013-07-2433033032733089,900330
2013-07-23329331328329108,000329
2013-07-22332333328329103,800329
2013-07-19337337330332139,400332
2013-07-18337337334335159,600335
2013-07-17330336330334129,100334
2013-07-16331333329330114,600330
2013-07-1232833132632766,000327
2013-07-1132733132632867,800328
2013-07-1033133232833095,300330
2013-07-09324329323329103,200329
2013-07-08328331322323141,700323
2013-07-05324327322325141,600325
2013-07-0432532532132595,400325
2013-07-03321327320325263,400325
2013-07-02316320313319136,100319
2013-07-01315315310313105,300313
2013-06-28312317309311255,500311
2013-06-27314314306310169,300310
2013-06-2631231230730974,400309
2013-06-25308315308312139,700312
2013-06-24314317308310232,500310
2013-06-21322322312313316,900313
2013-06-20330330325326117,600326
2013-06-19336336326330103,300330
2013-06-1833633732732987,900329
2013-06-17322335321335110,500335
2013-06-14332335320321156,100321
2013-06-13327329321322110,200322
2013-06-1233033232632988,600329
2013-06-11349350335337113,000337
2013-06-1033635633635496,400354
2013-06-07330334320328116,600328
2013-06-06340346331333126,600333
2013-06-0535035734234267,500342
2013-06-04343355342354102,600354
2013-06-03352354344345133,000345
2013-05-3136036135035386,000353
2013-05-30360363353353118,700353
2013-05-2937737736636886,700368
2013-05-28360374356370190,000370
2013-05-27369369358358149,500358
2013-05-24369379363369320,200369
2013-05-23388395369369333,500369
2013-05-22400402387391205,400391
2013-05-21398399390391188,400391
2013-05-20384399378391372,800391
2013-05-17374376368374150,000374
2013-05-16379382366374270,200374
2013-05-15370381370378325,500378
2013-05-14366367361366247,700366
2013-05-13365366358362229,900362
2013-05-10366367363364167,900364
2013-05-09361361358361162,300361
2013-05-08363365357358155,800358
2013-05-07360363359360187,300360
2013-05-02351357350353182,100353
2013-05-01360361355355140,400355
2013-04-30372374361361120,000361
2013-04-26374377365372176,600372
2013-04-25375378367371258,100371
2013-04-24367380366380245,700380
2013-04-23354365352362128,000362
2013-04-22353360352354102,700354
2013-04-19352356349350139,100350
2013-04-18359359350352156,200352
2013-04-17355360355357100,200357
2013-04-16350355350351116,700351
2013-04-15352358350356105,700356
2013-04-12361365352352190,200352
2013-04-11364371358366185,800366
2013-04-10353365353365205,600365
2013-04-09350357350354113,900354
2013-04-08352363347353186,800353
2013-04-05351357345352205,000352
2013-04-04338341327340165,000340
2013-04-03335340329338152,400338
2013-04-02340346334335111,600335
2013-04-0135835935035089,300350
2013-03-2936436536036284,600362
2013-03-2837337336336786,800367
2013-03-2736937736937464,600374
2013-03-26373374369372143,300372
2013-03-25373377371371129,200371
2013-03-22381383373373126,800373
2013-03-21380381375379131,600379
2013-03-19382386376379101,600379
2013-03-18387388380382163,200382
2013-03-15368395367395288,700395
2013-03-1436336736036582,000365
2013-03-1336436636136245,800362
2013-03-12366367362363119,400363
2013-03-11363370358364125,300364
2013-03-08367367363364215,900364
2013-03-07351363349361139,400361
2013-03-06351351347350100,800350
2013-03-0535035134734875,600348
2013-03-0435135534835086,800350
2013-03-01353357348349122,600349
2013-02-28346352340351144,800351
2013-02-27353353343346120,800346
2013-02-26355358350353127,600353
2013-02-2535836235636088,500360
2013-02-22361362351354168,300354
2013-02-2137037036136659,500366
2013-02-2036637236537081,700370
2013-02-1936336536036341,800363
2013-02-1835136535136586,500365
2013-02-15355358341352120,200352
2013-02-14363364358359117,100359
2013-02-13365373363365119,600365
2013-02-1237137636936974,000369
2013-02-0837137236436993,700369
2013-02-0737037536337097,600370
2013-02-06362375360369163,100369
2013-02-0535936835335374,400353
2013-02-04356363355361123,200361
2013-02-0135235635035167,100351
2013-01-31360360346352109,800352
2013-01-3035535935435684,000356
2013-01-29357360353354139,700354
2013-01-28353359345359135,500359
2013-01-25345348340348112,700348
2013-01-2434234533634070,600340
2013-01-2334834833734668,500346
2013-01-2234835534534887,200348
2013-01-2134434734134659,300346
2013-01-1833634533634153,100341
2013-01-1733834432533099,200330
2013-01-1634034033433664,400336
2013-01-1534334333633966,800339
2013-01-1133834133533990,700339
2013-01-1033133733133573,000335
2013-01-0932433032032855,500328
2013-01-0833334032932991,200329
2013-01-07338342333338116,600338
2013-01-04336339331338176,300338

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