7970 信越ポリマー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 669 | 677 | 664 | 670 | 79,500 | 670 |
| 2015-12-29 | 653 | 661 | 643 | 660 | 58,700 | 660 |
| 2015-12-28 | 651 | 655 | 638 | 653 | 125,000 | 653 |
| 2015-12-25 | 650 | 655 | 643 | 645 | 101,100 | 645 |
| 2015-12-24 | 675 | 678 | 651 | 652 | 128,800 | 652 |
| 2015-12-22 | 672 | 677 | 668 | 671 | 118,800 | 671 |
| 2015-12-21 | 678 | 681 | 669 | 678 | 110,900 | 678 |
| 2015-12-18 | 688 | 698 | 682 | 686 | 189,100 | 686 |
| 2015-12-17 | 688 | 698 | 684 | 690 | 117,500 | 690 |
| 2015-12-16 | 666 | 681 | 662 | 679 | 217,400 | 679 |
| 2015-12-15 | 658 | 668 | 657 | 658 | 207,900 | 658 |
| 2015-12-14 | 655 | 658 | 645 | 650 | 274,500 | 650 |
| 2015-12-11 | 665 | 680 | 663 | 664 | 270,900 | 664 |
| 2015-12-10 | 678 | 689 | 674 | 676 | 203,400 | 676 |
| 2015-12-09 | 698 | 702 | 687 | 688 | 186,000 | 688 |
| 2015-12-08 | 701 | 712 | 696 | 700 | 234,700 | 700 |
| 2015-12-07 | 717 | 718 | 688 | 701 | 235,600 | 701 |
| 2015-12-04 | 698 | 707 | 698 | 703 | 107,600 | 703 |
| 2015-12-03 | 699 | 713 | 696 | 711 | 189,400 | 711 |
| 2015-12-02 | 725 | 725 | 691 | 707 | 377,500 | 707 |
| 2015-12-01 | 681 | 727 | 681 | 710 | 1,049,700 | 710 |
| 2015-11-30 | 623 | 678 | 622 | 671 | 922,600 | 671 |
| 2015-11-27 | 630 | 630 | 623 | 623 | 108,800 | 623 |
| 2015-11-26 | 641 | 643 | 629 | 630 | 111,200 | 630 |
| 2015-11-25 | 642 | 647 | 634 | 634 | 97,800 | 634 |
| 2015-11-24 | 646 | 649 | 641 | 642 | 141,100 | 642 |
| 2015-11-20 | 644 | 648 | 640 | 646 | 219,100 | 646 |
| 2015-11-19 | 643 | 643 | 639 | 642 | 137,200 | 642 |
| 2015-11-18 | 639 | 643 | 635 | 637 | 91,200 | 637 |
| 2015-11-17 | 637 | 641 | 636 | 639 | 133,100 | 639 |
| 2015-11-16 | 620 | 635 | 618 | 631 | 93,300 | 631 |
| 2015-11-13 | 642 | 643 | 628 | 632 | 111,900 | 632 |
| 2015-11-12 | 644 | 649 | 644 | 648 | 87,100 | 648 |
| 2015-11-11 | 648 | 649 | 640 | 644 | 102,800 | 644 |
| 2015-11-10 | 644 | 652 | 642 | 647 | 128,200 | 647 |
| 2015-11-09 | 648 | 650 | 645 | 649 | 158,900 | 649 |
| 2015-11-06 | 634 | 650 | 634 | 647 | 189,800 | 647 |
| 2015-11-05 | 644 | 645 | 633 | 634 | 115,000 | 634 |
| 2015-11-04 | 630 | 648 | 630 | 640 | 172,200 | 640 |
| 2015-11-02 | 625 | 634 | 622 | 629 | 120,400 | 629 |
| 2015-10-30 | 630 | 635 | 622 | 634 | 186,100 | 634 |
| 2015-10-29 | 628 | 635 | 626 | 630 | 167,200 | 630 |
| 2015-10-28 | 620 | 631 | 618 | 630 | 245,300 | 630 |
| 2015-10-27 | 614 | 629 | 610 | 615 | 358,400 | 615 |
| 2015-10-26 | 640 | 640 | 626 | 634 | 268,800 | 634 |
| 2015-10-23 | 622 | 625 | 612 | 622 | 183,700 | 622 |
| 2015-10-22 | 605 | 618 | 605 | 612 | 192,000 | 612 |
| 2015-10-21 | 589 | 603 | 589 | 599 | 173,300 | 599 |
| 2015-10-20 | 590 | 593 | 584 | 589 | 86,600 | 589 |
| 2015-10-19 | 584 | 588 | 580 | 586 | 76,000 | 586 |
| 2015-10-16 | 587 | 587 | 577 | 579 | 62,700 | 579 |
| 2015-10-15 | 569 | 586 | 567 | 584 | 81,900 | 584 |
| 2015-10-14 | 570 | 572 | 565 | 569 | 122,500 | 569 |
| 2015-10-13 | 595 | 597 | 573 | 577 | 244,800 | 577 |
| 2015-10-09 | 592 | 600 | 590 | 599 | 85,500 | 599 |
| 2015-10-08 | 588 | 590 | 582 | 587 | 111,600 | 587 |
| 2015-10-07 | 578 | 593 | 574 | 589 | 198,000 | 589 |
| 2015-10-06 | 568 | 575 | 564 | 571 | 108,400 | 571 |
| 2015-10-05 | 556 | 567 | 554 | 558 | 168,100 | 558 |
| 2015-10-02 | 538 | 550 | 536 | 550 | 155,300 | 550 |
| 2015-10-01 | 548 | 549 | 537 | 541 | 135,800 | 541 |
| 2015-09-30 | 536 | 545 | 534 | 541 | 220,100 | 541 |
| 2015-09-29 | 530 | 534 | 521 | 524 | 180,300 | 524 |
| 2015-09-28 | 542 | 545 | 535 | 537 | 169,100 | 537 |
| 2015-09-25 | 534 | 541 | 526 | 541 | 153,000 | 541 |
| 2015-09-24 | 539 | 543 | 530 | 531 | 231,300 | 531 |
| 2015-09-18 | 557 | 557 | 544 | 545 | 114,500 | 545 |
| 2015-09-17 | 555 | 560 | 553 | 559 | 113,400 | 559 |
| 2015-09-16 | 562 | 562 | 542 | 545 | 154,200 | 545 |
| 2015-09-15 | 560 | 570 | 552 | 552 | 104,800 | 552 |
| 2015-09-14 | 568 | 574 | 552 | 554 | 117,000 | 554 |
| 2015-09-11 | 560 | 571 | 558 | 566 | 182,500 | 566 |
| 2015-09-10 | 554 | 566 | 553 | 558 | 194,500 | 558 |
| 2015-09-09 | 557 | 561 | 553 | 559 | 179,300 | 559 |
| 2015-09-08 | 549 | 551 | 539 | 541 | 121,000 | 541 |
| 2015-09-07 | 549 | 555 | 541 | 546 | 143,000 | 546 |
| 2015-09-04 | 572 | 572 | 550 | 556 | 123,500 | 556 |
| 2015-09-03 | 574 | 584 | 570 | 570 | 103,800 | 570 |
| 2015-09-02 | 570 | 584 | 566 | 574 | 169,000 | 574 |
| 2015-09-01 | 594 | 602 | 580 | 582 | 271,700 | 582 |
| 2015-08-31 | 603 | 603 | 586 | 600 | 227,800 | 600 |
| 2015-08-28 | 611 | 612 | 593 | 609 | 236,500 | 609 |
| 2015-08-27 | 590 | 606 | 585 | 587 | 354,100 | 587 |
| 2015-08-26 | 560 | 586 | 558 | 581 | 202,000 | 581 |
| 2015-08-25 | 549 | 588 | 548 | 554 | 244,500 | 554 |
| 2015-08-24 | 598 | 618 | 579 | 582 | 208,800 | 582 |
| 2015-08-21 | 636 | 642 | 628 | 628 | 184,700 | 628 |
| 2015-08-20 | 653 | 667 | 653 | 657 | 112,500 | 657 |
| 2015-08-19 | 670 | 671 | 655 | 657 | 140,600 | 657 |
| 2015-08-18 | 686 | 687 | 674 | 676 | 94,700 | 676 |
| 2015-08-17 | 683 | 688 | 678 | 683 | 170,600 | 683 |
| 2015-08-14 | 665 | 680 | 659 | 678 | 257,200 | 678 |
| 2015-08-13 | 662 | 668 | 657 | 665 | 139,300 | 665 |
| 2015-08-12 | 660 | 673 | 657 | 665 | 225,800 | 665 |
| 2015-08-11 | 675 | 678 | 662 | 670 | 328,200 | 670 |
| 2015-08-10 | 659 | 673 | 654 | 673 | 186,200 | 673 |
| 2015-08-07 | 662 | 670 | 656 | 658 | 250,300 | 658 |
| 2015-08-06 | 670 | 672 | 660 | 666 | 254,500 | 666 |
| 2015-08-05 | 662 | 676 | 662 | 675 | 385,300 | 675 |
| 2015-08-04 | 646 | 660 | 644 | 659 | 373,100 | 659 |
| 2015-08-03 | 645 | 650 | 640 | 643 | 222,500 | 643 |
| 2015-07-31 | 635 | 648 | 633 | 637 | 349,300 | 637 |
| 2015-07-30 | 637 | 640 | 620 | 628 | 276,100 | 628 |
| 2015-07-29 | 625 | 639 | 624 | 636 | 373,500 | 636 |
| 2015-07-28 | 613 | 628 | 602 | 621 | 519,400 | 621 |
| 2015-07-27 | 608 | 620 | 604 | 615 | 671,200 | 615 |
| 2015-07-24 | 590 | 605 | 583 | 602 | 592,000 | 602 |
| 2015-07-23 | 594 | 597 | 583 | 592 | 1,353,600 | 592 |
| 2015-07-22 | 555 | 560 | 547 | 554 | 216,200 | 554 |
| 2015-07-21 | 555 | 557 | 551 | 554 | 81,100 | 554 |
| 2015-07-17 | 550 | 551 | 546 | 549 | 80,200 | 549 |
| 2015-07-16 | 552 | 552 | 542 | 547 | 187,300 | 547 |
| 2015-07-15 | 555 | 555 | 546 | 551 | 171,500 | 551 |
| 2015-07-14 | 552 | 555 | 543 | 552 | 163,700 | 552 |
| 2015-07-13 | 535 | 547 | 535 | 544 | 130,000 | 544 |
| 2015-07-10 | 548 | 548 | 531 | 531 | 143,100 | 531 |
| 2015-07-09 | 543 | 543 | 521 | 543 | 153,100 | 543 |
| 2015-07-08 | 568 | 570 | 547 | 547 | 225,800 | 547 |
| 2015-07-07 | 569 | 574 | 568 | 570 | 151,600 | 570 |
| 2015-07-06 | 571 | 571 | 562 | 562 | 121,700 | 562 |
| 2015-07-03 | 581 | 584 | 577 | 578 | 85,000 | 578 |
| 2015-07-02 | 591 | 591 | 581 | 581 | 131,400 | 581 |
| 2015-07-01 | 583 | 598 | 581 | 585 | 137,500 | 585 |
| 2015-06-30 | 580 | 586 | 579 | 583 | 106,700 | 583 |
| 2015-06-29 | 580 | 587 | 579 | 580 | 138,400 | 580 |
| 2015-06-26 | 607 | 607 | 594 | 594 | 104,500 | 594 |
| 2015-06-25 | 601 | 607 | 597 | 600 | 171,700 | 600 |
| 2015-06-24 | 605 | 609 | 603 | 607 | 231,200 | 607 |
| 2015-06-23 | 601 | 605 | 596 | 604 | 203,200 | 604 |
| 2015-06-22 | 587 | 600 | 585 | 600 | 177,600 | 600 |
| 2015-06-19 | 593 | 599 | 587 | 587 | 139,800 | 587 |
| 2015-06-18 | 595 | 602 | 588 | 591 | 149,500 | 591 |
| 2015-06-17 | 597 | 604 | 588 | 602 | 202,500 | 602 |
| 2015-06-16 | 596 | 600 | 590 | 597 | 120,500 | 597 |
| 2015-06-15 | 586 | 599 | 584 | 597 | 137,400 | 597 |
| 2015-06-12 | 598 | 598 | 587 | 591 | 140,700 | 591 |
| 2015-06-11 | 590 | 591 | 585 | 589 | 85,000 | 589 |
| 2015-06-10 | 587 | 593 | 583 | 584 | 81,100 | 584 |
| 2015-06-09 | 600 | 600 | 584 | 584 | 192,000 | 584 |
| 2015-06-08 | 605 | 607 | 601 | 604 | 96,500 | 604 |
| 2015-06-05 | 595 | 604 | 595 | 601 | 122,600 | 601 |
| 2015-06-04 | 597 | 600 | 595 | 597 | 69,100 | 597 |
| 2015-06-03 | 595 | 599 | 593 | 594 | 82,600 | 594 |
| 2015-06-02 | 600 | 602 | 593 | 595 | 174,600 | 595 |
| 2015-06-01 | 602 | 610 | 599 | 607 | 174,000 | 607 |
| 2015-05-29 | 600 | 606 | 595 | 602 | 208,600 | 602 |
| 2015-05-28 | 604 | 605 | 595 | 595 | 119,500 | 595 |
| 2015-05-27 | 596 | 600 | 595 | 599 | 93,400 | 599 |
| 2015-05-26 | 602 | 608 | 594 | 597 | 142,500 | 597 |
| 2015-05-25 | 596 | 602 | 593 | 600 | 229,200 | 600 |
| 2015-05-22 | 593 | 600 | 591 | 596 | 165,100 | 596 |
| 2015-05-21 | 592 | 594 | 588 | 591 | 106,800 | 591 |
| 2015-05-20 | 593 | 598 | 588 | 592 | 141,200 | 592 |
| 2015-05-19 | 596 | 598 | 592 | 593 | 128,100 | 593 |
| 2015-05-18 | 593 | 600 | 590 | 592 | 170,700 | 592 |
| 2015-05-15 | 597 | 600 | 592 | 596 | 105,700 | 596 |
| 2015-05-14 | 591 | 596 | 589 | 591 | 88,800 | 591 |
| 2015-05-13 | 599 | 599 | 591 | 595 | 94,700 | 595 |
| 2015-05-12 | 589 | 598 | 587 | 597 | 105,000 | 597 |
| 2015-05-11 | 595 | 595 | 585 | 588 | 106,400 | 588 |
| 2015-05-08 | 585 | 589 | 581 | 584 | 136,900 | 584 |
| 2015-05-07 | 582 | 593 | 581 | 581 | 119,200 | 581 |
| 2015-05-01 | 579 | 589 | 578 | 580 | 142,000 | 580 |
| 2015-04-30 | 594 | 600 | 583 | 589 | 215,400 | 589 |
| 2015-04-28 | 610 | 614 | 592 | 599 | 407,500 | 599 |
| 2015-04-27 | 620 | 620 | 597 | 610 | 336,400 | 610 |
| 2015-04-24 | 615 | 620 | 606 | 608 | 105,700 | 608 |
| 2015-04-23 | 622 | 623 | 613 | 615 | 119,300 | 615 |
| 2015-04-22 | 623 | 623 | 616 | 621 | 86,100 | 621 |
| 2015-04-21 | 612 | 620 | 612 | 619 | 78,400 | 619 |
| 2015-04-20 | 604 | 622 | 604 | 612 | 126,000 | 612 |
| 2015-04-17 | 624 | 625 | 606 | 610 | 114,900 | 610 |
| 2015-04-16 | 616 | 623 | 605 | 623 | 188,200 | 623 |
| 2015-04-15 | 618 | 622 | 614 | 621 | 111,500 | 621 |
| 2015-04-14 | 629 | 633 | 611 | 618 | 332,000 | 618 |
| 2015-04-13 | 593 | 624 | 588 | 624 | 493,200 | 624 |
| 2015-04-10 | 596 | 596 | 581 | 587 | 80,200 | 587 |
| 2015-04-09 | 583 | 598 | 581 | 591 | 202,400 | 591 |
| 2015-04-08 | 584 | 588 | 580 | 582 | 187,600 | 582 |
| 2015-04-07 | 586 | 586 | 577 | 578 | 81,900 | 578 |
| 2015-04-06 | 577 | 584 | 572 | 580 | 84,400 | 580 |
| 2015-04-03 | 568 | 575 | 567 | 574 | 119,000 | 574 |
| 2015-04-02 | 560 | 567 | 558 | 565 | 96,800 | 565 |
| 2015-04-01 | 568 | 575 | 560 | 560 | 134,400 | 560 |
| 2015-03-31 | 564 | 574 | 564 | 567 | 116,100 | 567 |
| 2015-03-30 | 577 | 577 | 562 | 564 | 116,700 | 564 |
| 2015-03-27 | 573 | 583 | 564 | 570 | 167,500 | 570 |
| 2015-03-26 | 589 | 589 | 566 | 573 | 203,400 | 573 |
| 2015-03-25 | 598 | 599 | 585 | 588 | 175,300 | 588 |
| 2015-03-24 | 592 | 598 | 589 | 596 | 178,200 | 596 |
| 2015-03-23 | 584 | 591 | 583 | 587 | 148,300 | 587 |
| 2015-03-20 | 571 | 582 | 571 | 582 | 156,600 | 582 |
| 2015-03-19 | 567 | 580 | 567 | 572 | 154,200 | 572 |
| 2015-03-18 | 575 | 577 | 570 | 574 | 70,700 | 574 |
| 2015-03-17 | 575 | 576 | 571 | 571 | 93,500 | 571 |
| 2015-03-16 | 575 | 578 | 572 | 574 | 43,100 | 574 |
| 2015-03-13 | 567 | 580 | 565 | 574 | 208,300 | 574 |
| 2015-03-12 | 562 | 563 | 557 | 562 | 107,500 | 562 |
| 2015-03-11 | 559 | 561 | 556 | 559 | 101,200 | 559 |
| 2015-03-10 | 568 | 568 | 561 | 562 | 71,600 | 562 |
| 2015-03-09 | 563 | 572 | 563 | 565 | 58,000 | 565 |
| 2015-03-06 | 576 | 579 | 568 | 569 | 155,900 | 569 |
| 2015-03-05 | 572 | 584 | 572 | 575 | 75,600 | 575 |
| 2015-03-04 | 583 | 583 | 577 | 579 | 77,600 | 579 |
| 2015-03-03 | 603 | 603 | 587 | 588 | 108,200 | 588 |
| 2015-03-02 | 595 | 602 | 589 | 599 | 257,400 | 599 |
| 2015-02-27 | 591 | 591 | 574 | 577 | 162,700 | 577 |
| 2015-02-26 | 580 | 594 | 576 | 594 | 176,200 | 594 |
| 2015-02-25 | 577 | 580 | 571 | 579 | 103,200 | 579 |
| 2015-02-24 | 572 | 581 | 568 | 573 | 116,700 | 573 |
| 2015-02-23 | 578 | 582 | 571 | 572 | 96,700 | 572 |
| 2015-02-20 | 568 | 578 | 566 | 575 | 107,200 | 575 |
| 2015-02-19 | 578 | 581 | 567 | 571 | 163,200 | 571 |
| 2015-02-18 | 580 | 587 | 570 | 573 | 192,000 | 573 |
| 2015-02-17 | 585 | 585 | 573 | 583 | 177,200 | 583 |
| 2015-02-16 | 565 | 582 | 561 | 580 | 238,100 | 580 |
| 2015-02-13 | 563 | 567 | 555 | 558 | 157,700 | 558 |
| 2015-02-12 | 553 | 562 | 553 | 556 | 209,300 | 556 |
| 2015-02-10 | 546 | 552 | 545 | 551 | 116,600 | 551 |
| 2015-02-09 | 540 | 545 | 536 | 545 | 212,400 | 545 |
| 2015-02-06 | 540 | 540 | 530 | 537 | 104,700 | 537 |
| 2015-02-05 | 535 | 540 | 531 | 536 | 153,400 | 536 |
| 2015-02-04 | 533 | 534 | 528 | 534 | 86,800 | 534 |
| 2015-02-03 | 538 | 538 | 519 | 521 | 120,300 | 521 |
| 2015-02-02 | 529 | 536 | 528 | 535 | 198,300 | 535 |
| 2015-01-30 | 527 | 534 | 520 | 529 | 224,900 | 529 |
| 2015-01-29 | 525 | 525 | 508 | 517 | 202,600 | 517 |
| 2015-01-28 | 507 | 521 | 503 | 520 | 229,700 | 520 |
| 2015-01-27 | 503 | 505 | 503 | 505 | 62,600 | 505 |
| 2015-01-26 | 503 | 503 | 498 | 503 | 61,400 | 503 |
| 2015-01-23 | 500 | 505 | 496 | 501 | 66,700 | 501 |
| 2015-01-22 | 497 | 499 | 492 | 497 | 47,500 | 497 |
| 2015-01-21 | 502 | 502 | 497 | 497 | 45,200 | 497 |
| 2015-01-20 | 496 | 501 | 493 | 501 | 68,400 | 501 |
| 2015-01-19 | 490 | 496 | 488 | 495 | 92,500 | 495 |
| 2015-01-16 | 488 | 488 | 477 | 482 | 123,200 | 482 |
| 2015-01-15 | 492 | 493 | 487 | 490 | 56,100 | 490 |
| 2015-01-14 | 495 | 495 | 489 | 489 | 52,400 | 489 |
| 2015-01-13 | 493 | 496 | 491 | 494 | 56,500 | 494 |
| 2015-01-09 | 499 | 499 | 494 | 499 | 71,500 | 499 |
| 2015-01-08 | 490 | 497 | 488 | 495 | 53,300 | 495 |
| 2015-01-07 | 486 | 492 | 485 | 489 | 74,200 | 489 |
| 2015-01-06 | 496 | 496 | 486 | 486 | 188,800 | 486 |
| 2015-01-05 | 503 | 506 | 498 | 500 | 105,600 | 500 |
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
