7970 信越ポリマー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,116	1,118	1,102	1,107	84,300	1,107
2021-12-29	1,111	1,125	1,105	1,125	135,800	1,125
2021-12-28	1,099	1,111	1,090	1,111	156,900	1,111
2021-12-27	1,096	1,096	1,081	1,085	93,500	1,085
2021-12-24	1,102	1,104	1,095	1,099	74,800	1,099
2021-12-23	1,086	1,105	1,085	1,104	90,900	1,104
2021-12-22	1,087	1,087	1,066	1,083	107,200	1,083
2021-12-21	1,095	1,095	1,071	1,077	171,600	1,077
2021-12-20	1,095	1,099	1,084	1,084	187,300	1,084
2021-12-17	1,118	1,119	1,101	1,104	198,800	1,104
2021-12-16	1,129	1,136	1,111	1,124	182,600	1,124
2021-12-15	1,129	1,129	1,099	1,106	272,300	1,106
2021-12-14	1,112	1,126	1,110	1,118	264,500	1,118
2021-12-13	1,127	1,137	1,103	1,109	264,100	1,109
2021-12-10	1,104	1,142	1,101	1,129	645,700	1,129
2021-12-09	1,086	1,118	1,085	1,096	437,100	1,096
2021-12-08	1,066	1,075	1,053	1,063	175,100	1,063
2021-12-07	1,045	1,066	1,041	1,066	268,100	1,066
2021-12-06	1,038	1,038	1,017	1,032	190,300	1,032
2021-12-03	1,015	1,039	1,012	1,039	220,400	1,039
2021-12-02	975	1,018	975	1,005	396,000	1,005
2021-12-01	960	979	945	975	170,100	975
2021-11-30	978	988	951	951	171,800	951
2021-11-29	983	987	963	963	145,400	963
2021-11-26	1,024	1,024	991	998	133,600	998
2021-11-25	1,024	1,030	1,017	1,027	61,500	1,027
2021-11-24	1,030	1,036	1,015	1,020	92,500	1,020
2021-11-22	1,029	1,039	1,021	1,028	120,100	1,028
2021-11-19	1,019	1,037	1,015	1,036	113,300	1,036
2021-11-18	1,018	1,019	1,006	1,015	168,100	1,015
2021-11-17	1,030	1,030	1,015	1,021	172,300	1,021
2021-11-16	1,042	1,049	1,022	1,030	195,200	1,030
2021-11-15	1,045	1,063	1,042	1,054	154,600	1,054
2021-11-12	1,014	1,040	1,014	1,036	149,100	1,036
2021-11-11	1,020	1,024	1,009	1,014	149,500	1,014
2021-11-10	1,019	1,029	1,017	1,029	165,400	1,029
2021-11-09	1,021	1,026	1,011	1,018	163,800	1,018
2021-11-08	1,036	1,037	1,016	1,021	209,700	1,021
2021-11-05	1,035	1,036	1,024	1,034	220,100	1,034
2021-11-04	1,041	1,048	1,036	1,040	242,100	1,040
2021-11-02	1,034	1,044	1,031	1,041	212,700	1,041
2021-11-01	1,045	1,045	1,026	1,038	248,000	1,038
2021-10-29	1,027	1,031	1,006	1,027	214,100	1,027
2021-10-28	1,025	1,057	1,017	1,030	937,900	1,030
2021-10-27	1,030	1,043	1,011	1,034	609,200	1,034
2021-10-26	995	1,022	989	1,014	284,800	1,014
2021-10-25	971	983	965	976	147,000	976
2021-10-22	983	995	978	984	131,400	984
2021-10-21	1,008	1,014	995	998	182,000	998
2021-10-20	1,014	1,029	1,011	1,015	203,100	1,015
2021-10-19	1,010	1,013	1,004	1,007	114,300	1,007
2021-10-18	1,009	1,010	992	1,009	96,100	1,009
2021-10-15	981	1,003	978	1,001	146,100	1,001
2021-10-14	965	971	958	967	126,200	967
2021-10-13	978	981	966	968	162,500	968
2021-10-12	995	999	986	987	119,400	987
2021-10-11	980	997	974	997	223,400	997
2021-10-08	985	1,000	984	990	161,100	990
2021-10-07	978	986	970	970	152,200	970
2021-10-06	999	1,008	973	980	132,300	980
2021-10-05	989	994	968	986	213,600	986
2021-10-04	1,014	1,019	999	1,006	125,300	1,006
2021-10-01	1,032	1,038	1,013	1,014	170,200	1,014
2021-09-30	1,053	1,056	1,045	1,052	76,400	1,052
2021-09-29	1,058	1,062	1,039	1,055	159,700	1,055
2021-09-28	1,083	1,095	1,072	1,091	124,000	1,091
2021-09-27	1,104	1,104	1,081	1,081	98,400	1,081
2021-09-24	1,080	1,107	1,069	1,106	279,600	1,106
2021-09-22	1,073	1,074	1,054	1,055	115,500	1,055
2021-09-21	1,051	1,081	1,045	1,077	131,300	1,077
2021-09-17	1,066	1,090	1,063	1,087	190,500	1,087
2021-09-16	1,087	1,087	1,063	1,076	121,700	1,076
2021-09-15	1,091	1,097	1,076	1,080	135,800	1,080
2021-09-14	1,080	1,100	1,079	1,100	174,500	1,100
2021-09-13	1,048	1,077	1,044	1,077	164,300	1,077
2021-09-10	1,018	1,051	1,014	1,051	239,600	1,051
2021-09-09	1,006	1,019	1,005	1,018	132,500	1,018
2021-09-08	1,010	1,020	1,007	1,015	121,600	1,015
2021-09-07	1,000	1,010	995	1,007	168,500	1,007
2021-09-06	998	998	991	997	103,800	997
2021-09-03	978	997	977	993	126,300	993
2021-09-02	978	981	969	979	82,400	979
2021-09-01	969	980	966	980	115,800	980
2021-08-31	975	984	969	970	125,900	970
2021-08-30	962	975	962	975	63,900	975
2021-08-27	950	955	938	955	149,800	955
2021-08-26	955	960	948	956	154,100	956
2021-08-25	958	963	951	959	105,600	959
2021-08-24	957	969	957	958	106,200	958
2021-08-23	948	958	942	952	138,500	952
2021-08-20	967	969	949	950	95,000	950
2021-08-19	970	970	958	959	96,000	959
2021-08-18	981	984	964	977	149,000	977
2021-08-17	1,000	1,007	988	990	110,600	990
2021-08-16	1,014	1,015	991	994	100,500	994
2021-08-13	1,012	1,015	1,007	1,012	53,700	1,012
2021-08-12	1,007	1,018	1,004	1,012	84,200	1,012
2021-08-11	1,009	1,012	998	1,001	83,700	1,001
2021-08-10	1,005	1,018	1,003	1,008	57,200	1,008
2021-08-06	1,015	1,017	1,004	1,005	56,000	1,005
2021-08-05	1,011	1,018	1,011	1,012	42,700	1,012
2021-08-04	1,034	1,034	1,013	1,013	85,600	1,013
2021-08-03	1,033	1,045	1,026	1,030	85,800	1,030
2021-08-02	1,035	1,037	1,029	1,033	119,600	1,033
2021-07-30	1,048	1,048	1,020	1,020	138,700	1,020
2021-07-29	1,050	1,053	1,036	1,042	145,700	1,042
2021-07-28	1,061	1,065	1,039	1,049	227,100	1,049
2021-07-27	1,049	1,095	1,033	1,066	459,000	1,066
2021-07-26	1,047	1,075	1,045	1,074	309,900	1,074
2021-07-21	1,028	1,035	1,021	1,034	183,100	1,034
2021-07-20	1,010	1,020	1,006	1,014	130,600	1,014
2021-07-19	1,033	1,036	1,016	1,020	109,800	1,020
2021-07-16	1,040	1,048	1,033	1,046	92,800	1,046
2021-07-15	1,059	1,064	1,052	1,052	55,000	1,052
2021-07-14	1,063	1,072	1,055	1,065	70,800	1,065
2021-07-13	1,059	1,064	1,053	1,060	90,000	1,060
2021-07-12	1,037	1,050	1,032	1,046	152,300	1,046
2021-07-09	1,006	1,022	998	1,019	142,600	1,019
2021-07-08	1,049	1,049	1,025	1,025	111,800	1,025
2021-07-07	1,052	1,060	1,040	1,045	90,400	1,045
2021-07-06	1,066	1,073	1,064	1,065	65,100	1,065
2021-07-05	1,081	1,086	1,065	1,066	151,900	1,066
2021-07-02	1,039	1,045	1,033	1,042	75,600	1,042
2021-07-01	1,030	1,037	1,024	1,028	103,300	1,028
2021-06-30	1,025	1,034	1,024	1,026	118,800	1,026
2021-06-29	1,034	1,034	1,016	1,024	117,500	1,024
2021-06-28	1,027	1,042	1,025	1,039	64,200	1,039
2021-06-25	1,034	1,037	1,027	1,030	71,700	1,030
2021-06-24	1,028	1,029	1,017	1,028	67,300	1,028
2021-06-23	1,027	1,031	1,014	1,027	142,900	1,027
2021-06-22	1,012	1,019	1,002	1,019	168,200	1,019
2021-06-21	1,012	1,013	993	1,002	174,400	1,002
2021-06-18	1,047	1,049	1,030	1,033	136,700	1,033
2021-06-17	1,055	1,056	1,036	1,053	126,100	1,053
2021-06-16	1,056	1,066	1,054	1,060	113,400	1,060
2021-06-15	1,061	1,070	1,058	1,068	105,900	1,068
2021-06-14	1,070	1,074	1,060	1,068	48,400	1,068
2021-06-11	1,070	1,073	1,062	1,068	128,700	1,068
2021-06-10	1,066	1,066	1,052	1,062	112,200	1,062
2021-06-09	1,086	1,086	1,066	1,066	108,000	1,066
2021-06-08	1,082	1,102	1,076	1,089	128,700	1,089
2021-06-07	1,093	1,104	1,075	1,075	343,100	1,075
2021-06-04	1,075	1,087	1,071	1,086	147,800	1,086
2021-06-03	1,067	1,083	1,066	1,083	208,800	1,083
2021-06-02	1,073	1,084	1,063	1,067	154,300	1,067
2021-06-01	1,061	1,076	1,059	1,062	117,500	1,062
2021-05-31	1,066	1,084	1,058	1,058	140,600	1,058
2021-05-28	1,048	1,064	1,047	1,063	111,700	1,063
2021-05-27	1,062	1,067	1,043	1,043	106,300	1,043
2021-05-26	1,045	1,063	1,041	1,062	127,200	1,062
2021-05-25	1,071	1,071	1,047	1,052	81,800	1,052
2021-05-24	1,048	1,078	1,048	1,069	130,300	1,069
2021-05-21	1,040	1,062	1,036	1,056	142,500	1,056
2021-05-20	1,041	1,048	1,034	1,040	105,500	1,040
2021-05-19	1,038	1,043	1,020	1,025	143,800	1,025
2021-05-18	1,050	1,055	1,044	1,048	146,500	1,048
2021-05-17	1,073	1,083	1,047	1,053	141,000	1,053
2021-05-14	1,031	1,059	1,028	1,053	229,600	1,053
2021-05-13	1,015	1,029	1,010	1,011	141,400	1,011
2021-05-12	1,059	1,066	1,019	1,030	184,400	1,030
2021-05-11	1,094	1,099	1,066	1,069	171,300	1,069
2021-05-10	1,062	1,095	1,062	1,090	256,700	1,090
2021-05-07	1,058	1,067	1,045	1,052	166,100	1,052
2021-05-06	1,043	1,062	1,035	1,054	200,000	1,054
2021-04-30	1,018	1,042	1,010	1,036	252,300	1,036
2021-04-28	1,030	1,030	999	1,015	239,300	1,015
2021-04-27	1,019	1,029	1,010	1,021	168,800	1,021
2021-04-26	1,013	1,013	1,003	1,012	106,800	1,012
2021-04-23	1,002	1,012	997	1,009	56,700	1,009
2021-04-22	1,012	1,018	1,003	1,009	61,000	1,009
2021-04-21	1,001	1,002	986	1,000	143,300	1,000
2021-04-20	1,020	1,021	1,009	1,015	79,900	1,015
2021-04-19	1,011	1,036	1,008	1,033	139,400	1,033
2021-04-16	1,016	1,020	1,007	1,011	110,000	1,011
2021-04-15	1,022	1,026	1,016	1,019	100,700	1,019
2021-04-14	1,025	1,031	1,020	1,026	73,800	1,026
2021-04-13	1,035	1,038	1,024	1,024	67,700	1,024
2021-04-12	1,032	1,043	1,031	1,035	63,900	1,035
2021-04-09	1,034	1,042	1,026	1,030	92,100	1,030
2021-04-08	1,036	1,036	1,021	1,025	65,500	1,025
2021-04-07	1,015	1,042	1,012	1,041	96,500	1,041
2021-04-06	1,055	1,055	1,010	1,021	132,300	1,021
2021-04-05	1,044	1,055	1,031	1,049	138,200	1,049
2021-04-02	1,018	1,038	1,017	1,038	157,100	1,038
2021-04-01	1,005	1,015	997	1,007	118,500	1,007
2021-03-31	993	1,003	989	992	158,600	992
2021-03-30	1,009	1,009	993	1,006	154,200	1,006
2021-03-29	1,039	1,039	1,015	1,026	142,000	1,026
2021-03-26	1,018	1,027	1,014	1,017	97,000	1,017
2021-03-25	996	1,009	995	1,006	99,900	1,006
2021-03-24	1,011	1,015	992	992	101,600	992
2021-03-23	1,031	1,034	1,012	1,015	90,300	1,015
2021-03-22	1,028	1,047	1,015	1,031	243,500	1,031
2021-03-19	1,018	1,029	1,002	1,024	175,200	1,024
2021-03-18	1,018	1,025	1,005	1,021	327,500	1,021
2021-03-17	1,010	1,018	993	1,008	202,200	1,008
2021-03-16	1,002	1,011	992	1,010	158,500	1,010
2021-03-15	995	997	985	997	105,500	997
2021-03-12	972	984	969	984	203,400	984
2021-03-11	980	981	972	978	110,900	978
2021-03-10	987	987	970	983	117,100	983
2021-03-09	985	987	968	979	178,800	979
2021-03-08	1,012	1,013	984	985	100,900	985
2021-03-05	987	998	966	998	167,700	998
2021-03-04	1,002	1,003	988	999	92,600	999
2021-03-03	996	1,009	987	1,009	158,900	1,009
2021-03-02	1,006	1,006	981	991	107,300	991
2021-03-01	994	1,004	986	994	136,200	994
2021-02-26	994	994	972	972	196,100	972
2021-02-25	1,007	1,008	997	997	166,900	997
2021-02-24	1,016	1,016	984	988	216,500	988
2021-02-22	1,036	1,043	1,027	1,027	38,700	1,027
2021-02-19	1,018	1,030	1,012	1,027	117,000	1,027
2021-02-18	1,050	1,050	1,026	1,029	147,200	1,029
2021-02-17	1,040	1,057	1,031	1,048	145,500	1,048
2021-02-16	1,073	1,073	1,035	1,041	136,900	1,041
2021-02-15	1,075	1,076	1,060	1,066	93,200	1,066
2021-02-12	1,074	1,075	1,055	1,066	94,800	1,066
2021-02-10	1,070	1,070	1,050	1,061	156,300	1,061
2021-02-09	1,065	1,071	1,055	1,064	192,000	1,064
2021-02-08	1,070	1,070	1,040	1,045	138,100	1,045
2021-02-05	1,050	1,063	1,047	1,059	127,800	1,059
2021-02-04	1,051	1,069	1,042	1,044	167,300	1,044
2021-02-03	1,050	1,066	1,039	1,061	215,800	1,061
2021-02-02	1,040	1,052	1,022	1,041	244,300	1,041
2021-02-01	969	1,042	966	1,032	331,100	1,032
2021-01-29	1,012	1,012	969	973	322,700	973
2021-01-28	1,018	1,027	1,002	1,011	714,800	1,011
2021-01-27	979	1,062	971	1,040	695,900	1,040
2021-01-26	979	1,019	972	1,006	353,300	1,006
2021-01-25	966	977	961	971	94,600	971
2021-01-22	968	968	953	957	110,000	957
2021-01-21	968	977	965	965	118,000	965
2021-01-20	963	970	951	966	97,000	966
2021-01-19	971	978	961	963	112,400	963
2021-01-18	973	976	962	968	92,500	968
2021-01-15	977	981	967	973	201,900	973
2021-01-14	989	995	976	977	154,000	977
2021-01-13	958	988	955	988	204,600	988
2021-01-12	971	980	962	966	180,800	966
2021-01-08	953	972	947	971	124,500	971
2021-01-07	942	959	942	946	144,500	946
2021-01-06	943	950	934	936	89,900	936
2021-01-05	933	947	933	941	56,100	941
2021-01-04	943	943	927	941	71,300	941

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