7970 信越ポリマー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,1431,1491,1321,13275,2001,132
2022-12-291,1361,1421,1221,14163,6001,141
2022-12-281,1411,1441,1311,138123,2001,138
2022-12-271,1581,1601,1421,14383,4001,143
2022-12-261,1411,1561,1411,15356,8001,153
2022-12-231,1471,1471,1311,143127,2001,143
2022-12-221,1381,1621,1361,153221,2001,153
2022-12-211,1571,1591,1181,125205,7001,125
2022-12-201,1981,2031,1541,164161,1001,164
2022-12-191,2001,2081,1971,204100,4001,204
2022-12-161,2111,2191,2031,207143,1001,207
2022-12-151,2201,2311,2171,22464,0001,224
2022-12-141,2151,2261,2101,226111,8001,226
2022-12-131,2201,2431,2171,217117,3001,217
2022-12-121,2141,2201,2101,21370,5001,213
2022-12-091,2091,2281,2091,219104,4001,219
2022-12-081,2171,2241,2071,218120,2001,218
2022-12-071,2201,2261,2131,213156,9001,213
2022-12-061,2381,2411,2251,228116,4001,228
2022-12-051,2551,2571,2381,24478,1001,244
2022-12-021,2451,2621,2361,257205,7001,257
2022-12-011,2731,2731,2481,249157,4001,249
2022-11-301,2681,2681,2391,247241,0001,247
2022-11-291,2851,2851,2731,277143,4001,277
2022-11-281,3181,3191,2971,29794,6001,297
2022-11-251,3041,3181,3031,31794,3001,317
2022-11-241,2971,3191,2971,314185,1001,314
2022-11-221,2831,2871,2801,28277,0001,282
2022-11-211,2701,2771,2661,27385,4001,273
2022-11-181,2781,2851,2641,264152,9001,264
2022-11-171,2711,2791,2661,27376,6001,273
2022-11-161,2601,2721,2501,271148,2001,271
2022-11-151,2611,2691,2551,264126,8001,264
2022-11-141,2591,2711,2471,247311,8001,247
2022-11-111,2501,2571,2421,257278,4001,257
2022-11-101,2401,2411,2311,231116,9001,231
2022-11-091,2381,2431,2341,243167,6001,243
2022-11-081,2261,2371,2221,236187,3001,236
2022-11-071,2291,2321,2191,224168,9001,224
2022-11-041,1991,2231,1961,223219,2001,223
2022-11-021,2041,2151,2011,210317,7001,210
2022-11-011,2241,2311,2091,209341,4001,209
2022-10-311,2271,2401,2131,240424,5001,240
2022-10-281,2341,2441,2071,214953,1001,214
2022-10-271,2501,2571,2261,2401,131,9001,240
2022-10-261,3291,3471,3101,333539,7001,333
2022-10-251,2851,3081,2821,304210,5001,304
2022-10-241,2691,2881,2611,270197,1001,270
2022-10-211,2461,2631,2461,24767,4001,247
2022-10-201,2501,2631,2461,261100,3001,261
2022-10-191,2571,2681,2531,26075,0001,260
2022-10-181,2491,2611,2361,254108,8001,254
2022-10-171,2411,2441,2301,23786,5001,237
2022-10-141,2531,2651,2411,253172,1001,253
2022-10-131,2261,2301,2141,230129,9001,230
2022-10-121,2411,2481,2281,241140,8001,241
2022-10-111,2861,2861,2391,248277,5001,248
2022-10-071,2911,3211,2891,316145,9001,316
2022-10-061,2921,3111,2921,303151,7001,303
2022-10-051,2841,2911,2721,272126,8001,272
2022-10-041,2531,2761,2491,271242,8001,271
2022-10-031,1821,2241,1821,223154,6001,223
2022-09-301,2031,2071,1811,197135,7001,197
2022-09-291,2331,2351,2101,215157,6001,215
2022-09-281,2281,2351,2061,222184,7001,222
2022-09-271,2331,2471,2241,228136,4001,228
2022-09-261,2491,2551,2261,230118,6001,230
2022-09-221,2481,2671,2451,26573,9001,265
2022-09-211,2551,2681,2541,25798,1001,257
2022-09-201,2671,2881,2671,269113,8001,269
2022-09-161,2791,2871,2591,261196,9001,261
2022-09-151,2921,3011,2821,28978,1001,289
2022-09-141,2951,3001,2901,290126,4001,290
2022-09-131,3471,3471,3291,33381,6001,333
2022-09-121,3761,3761,3451,34773,8001,347
2022-09-091,3541,3691,3521,365149,3001,365
2022-09-081,3401,3581,3371,352107,4001,352
2022-09-071,3271,3341,3181,32271,1001,322
2022-09-061,3211,3441,3211,337108,6001,337
2022-09-051,3161,3271,3131,31688,0001,316
2022-09-021,3301,3301,3051,319169,7001,319
2022-09-011,3211,3401,3201,325129,1001,325
2022-08-311,3311,3471,3301,339195,0001,339
2022-08-301,3501,3531,3391,35192,9001,351
2022-08-291,3331,3451,3321,338108,9001,338
2022-08-261,3691,3771,3631,37164,6001,371
2022-08-251,3581,3661,3511,36094,2001,360
2022-08-241,3691,3781,3541,35792,6001,357
2022-08-231,3681,3761,3501,355181,8001,355
2022-08-221,3741,3811,3721,379140,9001,379
2022-08-191,4051,4051,3911,39162,5001,391
2022-08-181,3871,3941,3761,392103,1001,392
2022-08-171,4021,4121,3951,397127,5001,397
2022-08-161,4011,4121,3951,402134,5001,402
2022-08-151,4101,4101,3921,395180,3001,395
2022-08-121,4121,4211,3941,394188,5001,394
2022-08-101,3901,3931,3731,384118,4001,384
2022-08-091,4151,4251,3951,398111,8001,398
2022-08-081,3831,4131,3831,409137,7001,409
2022-08-051,3741,3961,3731,396140,1001,396
2022-08-041,3651,3961,3641,380366,1001,380
2022-08-031,3571,3631,3371,34997,7001,349
2022-08-021,3681,3721,3501,357129,5001,357
2022-08-011,3801,3821,3601,368248,4001,368
2022-07-291,3551,3741,3481,372261,8001,372
2022-07-281,3681,3831,3421,354567,8001,354
2022-07-271,3881,4221,3211,3452,181,2001,345
2022-07-261,2631,2751,2551,268235,9001,268
2022-07-251,2671,2711,2581,263112,2001,263
2022-07-221,2701,2831,2651,277100,7001,277
2022-07-211,2851,2851,2671,27277,5001,272
2022-07-201,2371,2761,2301,275329,6001,275
2022-07-191,2041,2171,1991,216130,5001,216
2022-07-151,2081,2101,1841,185122,9001,185
2022-07-141,1881,2031,1851,200115,4001,200
2022-07-131,2001,2081,1861,19190,7001,191
2022-07-121,2161,2191,1871,19599,0001,195
2022-07-111,2231,2301,2041,21688,6001,216
2022-07-081,2071,2271,2021,208242,9001,208
2022-07-071,1981,1981,1791,197121,2001,197
2022-07-061,1851,1851,1761,180179,6001,180
2022-07-051,2101,2101,1931,19895,5001,198
2022-07-041,2031,2081,1821,200152,8001,200
2022-07-011,1801,1951,1751,186167,6001,186
2022-06-301,2001,2021,1731,181356,1001,181
2022-06-291,2141,2251,1851,199266,2001,199
2022-06-281,1961,2151,1871,215282,1001,215
2022-06-271,1791,1901,1771,190146,0001,190
2022-06-241,1351,1541,1271,152131,1001,152
2022-06-231,1491,1661,1381,154208,0001,154
2022-06-221,1431,1491,1281,130111,5001,130
2022-06-211,1161,1301,1101,12584,4001,125
2022-06-201,1221,1221,0881,09381,4001,093
2022-06-171,1101,1181,1041,112126,9001,112
2022-06-161,1441,1561,1381,140113,8001,140
2022-06-151,1391,1441,1291,12997,1001,129
2022-06-141,1251,1441,1201,141104,0001,141
2022-06-131,1421,1521,1331,14989,7001,149
2022-06-101,1731,1731,1521,156132,0001,156
2022-06-091,1791,1851,1701,170156,4001,170
2022-06-081,1651,1761,1641,171147,9001,171
2022-06-071,1481,1591,1401,158122,5001,158
2022-06-061,1431,1471,1291,14598,9001,145
2022-06-031,1401,1431,1281,143113,9001,143
2022-06-021,1351,1381,1231,131129,5001,131
2022-06-011,1091,1371,1051,133226,0001,133
2022-05-311,0911,1131,0831,108344,7001,108
2022-05-301,0841,1001,0801,098189,8001,098
2022-05-271,0841,0841,0641,065124,4001,065
2022-05-261,0721,0831,0671,06784,8001,067
2022-05-251,0811,0821,0651,07185,0001,071
2022-05-241,1001,1001,0791,07982,9001,079
2022-05-231,1001,1091,0921,097182,0001,097
2022-05-201,0851,0971,0761,092194,3001,092
2022-05-191,0261,0691,0261,069120,4001,069
2022-05-181,0771,0771,0571,065140,5001,065
2022-05-171,0781,0891,0591,066290,6001,066
2022-05-161,0481,0481,0201,026119,3001,026
2022-05-131,0121,0341,0061,031195,0001,031
2022-05-121,0221,0241,0041,004210,5001,004
2022-05-111,0361,0381,0181,024207,7001,024
2022-05-101,0361,0551,0271,050328,5001,050
2022-05-091,0371,0561,0361,037249,7001,037
2022-05-061,0261,0471,0181,046250,6001,046
2022-05-021,0261,0361,0031,012225,2001,012
2022-04-281,0021,0269871,026405,3001,026
2022-04-279831,0049681,001958,7001,001
2022-04-261,1021,1021,0821,092138,8001,092
2022-04-251,0761,0961,0691,086162,7001,086
2022-04-221,0851,0951,0801,09254,7001,092
2022-04-211,0931,1001,0891,097119,6001,097
2022-04-201,1131,1131,0911,100131,4001,100
2022-04-191,1001,1081,0861,09480,8001,094
2022-04-181,0851,0951,0761,09075,4001,090
2022-04-151,0931,1011,0911,09444,7001,094
2022-04-141,0871,1011,0851,10169,9001,101
2022-04-131,0751,0851,0741,08088,5001,080
2022-04-121,0901,0921,0661,072110,4001,072
2022-04-111,0861,0951,0781,085112,8001,085
2022-04-081,0801,0911,0651,075105,0001,075
2022-04-071,0751,0791,0591,06577,6001,065
2022-04-061,1181,1221,0881,091126,1001,091
2022-04-051,1401,1511,1281,134164,7001,134
2022-04-041,1191,1381,1151,136146,1001,136
2022-04-011,1201,1241,1141,116117,8001,116
2022-03-311,1251,1421,1191,132142,5001,132
2022-03-301,1321,1351,1141,131129,2001,131
2022-03-291,1091,1371,1091,132139,2001,132
2022-03-281,1301,1301,1091,11590,7001,115
2022-03-251,1191,1301,1141,120182,0001,120
2022-03-241,0971,0981,0821,094200,0001,094
2022-03-231,0991,1041,0891,102199,1001,102
2022-03-221,1021,1051,0831,090170,8001,090
2022-03-181,0691,1001,0691,098309,5001,098
2022-03-171,0671,0711,0551,069295,6001,069
2022-03-161,0471,0511,0311,037168,8001,037
2022-03-151,0481,0571,0391,047150,6001,047
2022-03-141,0421,0541,0291,033162,9001,033
2022-03-111,0091,0301,0021,021218,2001,021
2022-03-101,0051,0281,0011,017409,4001,017
2022-03-09983990966969292,900969
2022-03-089911,001979984324,100984
2022-03-071,0481,0481,0081,011244,9001,011
2022-03-041,0701,0731,0561,056166,4001,056
2022-03-031,0801,0811,0711,07393,1001,073
2022-03-021,0701,0771,0591,059106,2001,059
2022-03-011,1021,1081,0891,089109,6001,089
2022-02-281,0801,0971,0761,095132,0001,095
2022-02-251,0751,0821,0611,080117,2001,080
2022-02-241,0621,0791,0601,068128,2001,068
2022-02-221,0701,0721,0591,067109,0001,067
2022-02-211,0831,0881,0721,08781,7001,087
2022-02-181,1101,1131,0971,098135,5001,098
2022-02-171,1191,1311,1151,122141,1001,122
2022-02-161,1111,1221,1061,117164,3001,117
2022-02-151,0921,0971,0751,082135,6001,082
2022-02-141,0901,1061,0841,087165,3001,087
2022-02-101,1111,1191,1061,119213,4001,119
2022-02-091,1141,1141,0991,100191,1001,100
2022-02-081,0911,1111,0901,102192,5001,102
2022-02-071,1001,1261,0991,114217,8001,114
2022-02-041,1251,1311,1081,119213,6001,119
2022-02-031,1041,1331,1021,108258,3001,108
2022-02-021,0851,1041,0721,103180,9001,103
2022-02-011,1031,1221,0821,087214,6001,087
2022-01-311,1151,1151,0871,093249,0001,093
2022-01-281,0781,1181,0631,115637,9001,115
2022-01-271,0741,1361,0721,0771,157,7001,077
2022-01-261,0551,0741,0311,031414,8001,031
2022-01-251,0291,0401,0091,018354,5001,018
2022-01-241,0351,0681,0311,068219,7001,068
2022-01-211,0301,0341,0141,03496,5001,034
2022-01-201,0421,0541,0261,044154,5001,044
2022-01-191,0771,0771,0411,047165,1001,047
2022-01-181,1031,1121,0921,09696,7001,096
2022-01-171,1021,1081,0961,10254,5001,102
2022-01-141,1151,1151,0871,101167,6001,101
2022-01-131,1171,1291,1151,119127,9001,119
2022-01-121,1151,1241,1091,117171,8001,117
2022-01-111,1001,1021,0781,086133,0001,086
2022-01-071,1311,1311,0981,110143,5001,110
2022-01-061,1341,1401,1091,112148,2001,112
2022-01-051,1411,1451,1331,143156,5001,143
2022-01-041,1291,1341,1201,133197,4001,133

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