7970 信越ポリマー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,276	1,283	1,269	1,274	79,400	1,274
2017-12-28	1,270	1,290	1,263	1,275	109,200	1,275
2017-12-27	1,260	1,269	1,252	1,268	61,500	1,268
2017-12-26	1,271	1,278	1,250	1,261	104,300	1,261
2017-12-25	1,280	1,290	1,265	1,271	68,700	1,271
2017-12-22	1,280	1,289	1,274	1,281	146,500	1,281
2017-12-21	1,247	1,271	1,245	1,268	155,300	1,268
2017-12-20	1,223	1,245	1,223	1,243	91,500	1,243
2017-12-19	1,243	1,254	1,227	1,227	99,300	1,227
2017-12-18	1,249	1,259	1,243	1,250	157,400	1,250
2017-12-15	1,244	1,244	1,214	1,229	129,300	1,229
2017-12-14	1,232	1,238	1,225	1,235	132,200	1,235
2017-12-13	1,237	1,249	1,219	1,222	162,200	1,222
2017-12-12	1,230	1,244	1,229	1,233	154,000	1,233
2017-12-11	1,225	1,232	1,209	1,225	141,500	1,225
2017-12-08	1,206	1,238	1,203	1,222	248,200	1,222
2017-12-07	1,185	1,206	1,166	1,206	144,100	1,206
2017-12-06	1,195	1,212	1,187	1,192	174,400	1,192
2017-12-05	1,197	1,207	1,185	1,200	151,100	1,200
2017-12-04	1,195	1,225	1,192	1,206	205,800	1,206
2017-12-01	1,193	1,226	1,192	1,195	209,400	1,195
2017-11-30	1,194	1,194	1,172	1,184	227,900	1,184
2017-11-29	1,184	1,204	1,181	1,191	168,900	1,191
2017-11-28	1,196	1,207	1,178	1,184	195,000	1,184
2017-11-27	1,191	1,214	1,183	1,193	271,200	1,193
2017-11-24	1,178	1,193	1,175	1,182	163,700	1,182
2017-11-22	1,187	1,197	1,168	1,178	204,100	1,178
2017-11-21	1,163	1,176	1,153	1,173	217,700	1,173
2017-11-20	1,139	1,171	1,138	1,163	259,800	1,163
2017-11-17	1,141	1,152	1,127	1,132	185,600	1,132
2017-11-16	1,100	1,139	1,100	1,136	198,800	1,136
2017-11-15	1,140	1,140	1,101	1,104	246,700	1,104
2017-11-13	1,154	1,171	1,153	1,164	157,900	1,164
2017-11-10	1,139	1,165	1,139	1,162	173,600	1,162
2017-11-09	1,165	1,187	1,144	1,162	286,500	1,162
2017-11-08	1,175	1,193	1,154	1,155	256,700	1,155
2017-11-07	1,164	1,186	1,159	1,183	239,200	1,183
2017-11-06	1,198	1,199	1,169	1,170	375,400	1,170
2017-11-02	1,225	1,225	1,199	1,199	219,900	1,199
2017-11-01	1,218	1,229	1,197	1,225	309,900	1,225
2017-10-31	1,207	1,216	1,187	1,210	369,500	1,210
2017-10-30	1,188	1,228	1,179	1,222	662,800	1,222
2017-10-27	1,095	1,191	1,055	1,152	1,297,800	1,152
2017-10-26	1,067	1,086	1,059	1,084	363,300	1,084
2017-10-25	1,065	1,077	1,054	1,058	212,300	1,058
2017-10-24	1,055	1,063	1,048	1,063	145,700	1,063
2017-10-23	1,050	1,067	1,042	1,057	215,100	1,057
2017-10-20	1,032	1,050	1,024	1,037	152,200	1,037
2017-10-19	1,040	1,043	1,026	1,028	188,300	1,028
2017-10-18	1,052	1,054	1,035	1,042	145,600	1,042
2017-10-17	1,055	1,057	1,045	1,052	173,800	1,052
2017-10-16	1,044	1,062	1,044	1,055	173,700	1,055
2017-10-13	1,044	1,046	1,031	1,044	149,600	1,044
2017-10-12	1,065	1,070	1,040	1,044	285,900	1,044
2017-10-11	1,012	1,060	1,012	1,054	535,500	1,054
2017-10-10	1,000	1,014	1,000	1,010	88,100	1,010
2017-10-06	1,014	1,015	1,003	1,008	93,100	1,008
2017-10-05	1,012	1,020	1,011	1,014	135,700	1,014
2017-10-04	1,017	1,019	1,010	1,012	104,900	1,012
2017-10-03	1,014	1,018	1,007	1,011	85,900	1,011
2017-10-02	1,020	1,025	1,013	1,018	76,600	1,018
2017-09-29	1,017	1,024	1,014	1,021	109,900	1,021
2017-09-28	1,000	1,021	1,000	1,020	149,000	1,020
2017-09-27	994	998	986	997	102,800	997
2017-09-26	999	1,000	989	1,000	141,200	1,000
2017-09-25	986	999	978	994	120,300	994
2017-09-22	992	999	977	986	132,500	986
2017-09-21	1,015	1,016	994	996	148,800	996
2017-09-20	1,020	1,026	1,011	1,015	159,500	1,015
2017-09-19	1,020	1,029	1,017	1,023	186,900	1,023
2017-09-15	1,001	1,017	1,000	1,017	214,000	1,017
2017-09-14	1,006	1,018	1,003	1,006	100,100	1,006
2017-09-13	1,010	1,013	1,003	1,011	93,000	1,011
2017-09-12	1,005	1,018	1,002	1,006	107,600	1,006
2017-09-11	995	1,006	993	998	90,600	998
2017-09-08	980	995	978	986	184,100	986
2017-09-07	980	989	975	982	126,900	982
2017-09-06	951	976	945	972	211,800	972
2017-09-05	995	997	959	962	268,100	962
2017-09-04	1,016	1,022	995	997	163,200	997
2017-09-01	1,033	1,037	1,021	1,021	158,300	1,021
2017-08-31	1,033	1,039	1,029	1,030	133,100	1,030
2017-08-30	1,026	1,036	1,017	1,028	186,200	1,028
2017-08-29	1,010	1,024	1,008	1,022	115,600	1,022
2017-08-28	1,030	1,030	1,011	1,017	148,700	1,017
2017-08-25	1,017	1,032	1,016	1,031	118,800	1,031
2017-08-24	1,010	1,023	1,006	1,018	124,100	1,018
2017-08-23	1,023	1,024	1,011	1,012	171,500	1,012
2017-08-22	1,010	1,024	1,010	1,020	135,900	1,020
2017-08-21	1,017	1,024	1,013	1,020	109,700	1,020
2017-08-18	1,021	1,028	1,012	1,019	191,300	1,019
2017-08-17	1,023	1,039	1,023	1,032	141,000	1,032
2017-08-16	1,020	1,030	1,016	1,022	169,200	1,022
2017-08-15	1,008	1,025	1,002	1,020	235,400	1,020
2017-08-14	992	1,017	982	1,005	441,100	1,005
2017-08-10	1,038	1,038	1,013	1,022	313,700	1,022
2017-08-09	1,051	1,051	1,029	1,038	313,100	1,038
2017-08-08	1,055	1,072	1,050	1,057	328,800	1,057
2017-08-07	1,051	1,062	1,038	1,056	290,700	1,056
2017-08-04	1,046	1,054	1,032	1,050	321,000	1,050
2017-08-03	1,059	1,073	1,052	1,058	298,800	1,058
2017-08-02	1,040	1,059	1,039	1,050	304,600	1,050
2017-08-01	1,054	1,064	1,000	1,034	475,800	1,034
2017-07-31	1,069	1,091	1,058	1,069	413,600	1,069
2017-07-28	1,080	1,083	1,056	1,065	363,900	1,065
2017-07-27	1,045	1,093	1,045	1,083	774,100	1,083
2017-07-26	1,020	1,044	1,004	1,043	928,900	1,043
2017-07-25	975	1,025	956	1,021	1,274,200	1,021
2017-07-24	929	968	929	955	666,700	955
2017-07-21	901	924	901	922	352,100	922
2017-07-20	883	909	883	908	232,300	908
2017-07-19	898	902	889	894	177,700	894
2017-07-18	893	906	892	904	126,800	904
2017-07-14	898	907	898	903	115,500	903
2017-07-13	903	904	895	898	100,400	898
2017-07-12	904	909	897	897	173,900	897
2017-07-11	907	910	904	907	178,100	907
2017-07-10	900	909	900	904	157,500	904
2017-07-07	885	910	885	899	317,100	899
2017-07-06	888	900	887	893	170,500	893
2017-07-05	889	895	887	891	178,400	891
2017-07-04	898	905	889	892	289,500	892
2017-07-03	888	904	888	895	280,100	895
2017-06-30	863	883	862	878	282,800	878
2017-06-29	895	900	874	874	283,300	874
2017-06-28	883	897	882	889	279,500	889
2017-06-27	878	891	878	883	292,100	883
2017-06-26	875	891	875	878	304,800	878
2017-06-23	857	881	855	872	453,000	872
2017-06-22	827	858	827	853	387,800	853
2017-06-21	830	834	824	827	162,300	827
2017-06-20	810	837	809	829	451,800	829
2017-06-19	812	812	803	804	192,000	804
2017-06-16	815	816	810	812	210,100	812
2017-06-15	806	812	803	807	137,700	807
2017-06-14	805	809	796	799	139,700	799
2017-06-13	806	810	800	801	103,800	801
2017-06-12	803	810	802	806	109,400	806
2017-06-09	810	810	800	803	205,400	803
2017-06-08	812	820	807	814	134,700	814
2017-06-07	808	814	806	810	104,000	810
2017-06-06	824	824	811	811	111,300	811
2017-06-05	827	829	820	824	140,900	824
2017-06-02	815	827	810	825	169,700	825
2017-06-01	813	816	806	810	165,600	810
2017-05-31	797	812	795	807	383,100	807
2017-05-30	786	799	786	797	116,200	797
2017-05-29	791	794	786	787	106,900	787
2017-05-26	806	808	790	791	190,900	791
2017-05-25	811	812	803	804	130,800	804
2017-05-24	825	825	812	813	79,600	813
2017-05-23	826	828	814	815	165,900	815
2017-05-22	805	823	805	821	257,700	821
2017-05-19	791	799	786	798	135,900	798
2017-05-18	801	802	789	791	196,500	791
2017-05-17	808	816	805	808	189,500	808
2017-05-16	815	822	814	818	134,400	818
2017-05-15	822	823	811	811	143,000	811
2017-05-12	827	828	817	822	197,100	822
2017-05-11	832	834	828	830	162,600	830
2017-05-10	828	839	828	837	228,300	837
2017-05-09	842	843	827	827	182,100	827
2017-05-08	835	847	831	839	282,200	839
2017-05-02	827	830	819	822	229,200	822
2017-05-01	838	840	820	826	442,700	826
2017-04-28	820	859	817	842	723,600	842
2017-04-27	828	836	822	834	300,700	834
2017-04-26	823	831	814	828	335,000	828
2017-04-25	796	811	792	808	186,500	808
2017-04-24	799	803	793	796	238,800	796
2017-04-21	783	791	779	789	144,900	789
2017-04-20	780	783	777	781	101,100	781
2017-04-19	775	787	774	781	216,900	781
2017-04-18	763	783	761	772	222,400	772
2017-04-17	760	771	751	753	176,000	753
2017-04-14	741	762	739	758	197,500	758
2017-04-13	751	754	746	748	163,300	748
2017-04-12	764	766	758	760	159,300	760
2017-04-11	770	777	766	769	137,000	769
2017-04-10	765	774	761	768	123,000	768
2017-04-07	755	766	754	759	160,400	759
2017-04-06	763	765	751	755	158,500	755
2017-04-05	768	776	762	769	153,500	769
2017-04-04	781	783	763	766	187,100	766
2017-04-03	784	791	779	785	141,700	785
2017-03-31	804	805	784	784	145,000	784
2017-03-30	800	809	794	799	136,300	799
2017-03-29	810	817	801	807	107,800	807
2017-03-28	796	806	791	805	131,100	805
2017-03-27	797	800	788	789	165,800	789
2017-03-24	799	806	796	801	91,400	801
2017-03-23	797	801	795	797	167,900	797
2017-03-22	806	810	801	802	125,800	802
2017-03-21	821	821	813	816	76,600	816
2017-03-17	827	829	820	821	138,200	821
2017-03-16	810	827	806	827	194,000	827
2017-03-15	809	818	803	814	190,800	814
2017-03-14	803	809	801	807	125,100	807
2017-03-13	803	809	803	804	145,200	804
2017-03-10	799	809	795	806	333,400	806
2017-03-09	792	797	791	792	352,200	792
2017-03-08	800	805	794	795	277,300	795
2017-03-07	798	807	792	801	244,300	801
2017-03-06	802	803	793	797	298,500	797
2017-03-03	813	815	803	807	250,500	807
2017-03-02	826	828	814	818	226,300	818
2017-03-01	817	821	809	819	253,100	819
2017-02-28	815	826	814	816	206,200	816
2017-02-27	820	823	811	813	258,100	813
2017-02-24	825	833	821	829	113,600	829
2017-02-23	838	838	827	833	124,000	833
2017-02-22	840	840	830	835	120,900	835
2017-02-21	838	842	826	836	90,300	836
2017-02-20	836	837	816	835	259,300	835
2017-02-17	848	852	841	845	135,000	845
2017-02-16	843	850	840	845	117,300	845
2017-02-15	854	857	845	848	155,100	848
2017-02-14	849	859	846	852	197,500	852
2017-02-13	847	855	846	847	130,200	847
2017-02-10	847	848	835	844	147,800	844
2017-02-09	832	841	827	837	194,000	837
2017-02-08	834	838	829	836	131,100	836
2017-02-07	830	835	822	831	156,800	831
2017-02-06	841	844	828	835	128,800	835
2017-02-03	839	842	828	840	202,400	840
2017-02-02	848	853	836	839	222,600	839
2017-02-01	823	848	821	846	403,400	846
2017-01-31	833	840	812	829	606,000	829
2017-01-30	865	871	845	854	519,400	854
2017-01-27	930	930	861	865	881,600	865
2017-01-26	905	918	901	916	268,800	916
2017-01-25	873	898	873	896	207,500	896
2017-01-24	874	882	866	872	160,300	872
2017-01-23	854	883	853	875	211,800	875
2017-01-20	878	886	865	884	163,700	884
2017-01-19	884	886	874	883	117,400	883
2017-01-18	874	882	859	881	155,900	881
2017-01-17	894	894	879	880	127,700	880
2017-01-16	894	905	892	895	78,800	895
2017-01-13	899	914	897	904	258,000	904
2017-01-12	897	910	892	900	226,500	900
2017-01-11	885	901	879	897	170,300	897
2017-01-10	893	894	874	884	387,900	884
2017-01-06	900	910	893	908	245,900	908
2017-01-05	911	924	904	910	277,000	910
2017-01-04	901	913	868	912	508,800	912

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