7970 信越ポリマー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,662	1,682	1,660	1,677	172,600	1,677
2023-12-28	1,630	1,662	1,629	1,658	186,600	1,658
2023-12-27	1,619	1,630	1,610	1,630	125,300	1,630
2023-12-26	1,610	1,612	1,592	1,602	132,500	1,602
2023-12-25	1,623	1,636	1,606	1,609	157,400	1,609
2023-12-22	1,582	1,611	1,582	1,607	221,200	1,607
2023-12-21	1,559	1,590	1,557	1,566	246,000	1,566
2023-12-20	1,554	1,583	1,551	1,572	268,600	1,572
2023-12-19	1,555	1,559	1,538	1,556	189,100	1,556
2023-12-18	1,536	1,555	1,524	1,546	287,200	1,546
2023-12-15	1,500	1,548	1,499	1,541	425,400	1,541
2023-12-14	1,478	1,505	1,475	1,504	476,600	1,504
2023-12-13	1,420	1,468	1,420	1,465	481,600	1,465
2023-12-12	1,416	1,427	1,399	1,403	129,800	1,403
2023-12-11	1,387	1,410	1,386	1,409	197,800	1,409
2023-12-08	1,408	1,410	1,372	1,382	203,300	1,382
2023-12-07	1,419	1,429	1,408	1,408	133,300	1,408
2023-12-06	1,400	1,439	1,400	1,434	231,700	1,434
2023-12-05	1,413	1,419	1,388	1,389	142,400	1,389
2023-12-04	1,418	1,434	1,416	1,416	110,100	1,416
2023-12-01	1,436	1,436	1,414	1,426	172,900	1,426
2023-11-30	1,404	1,429	1,404	1,429	162,300	1,429
2023-11-29	1,402	1,414	1,395	1,409	134,500	1,409
2023-11-28	1,419	1,421	1,403	1,412	92,900	1,412
2023-11-27	1,396	1,420	1,395	1,416	238,600	1,416
2023-11-24	1,413	1,423	1,396	1,396	112,900	1,396
2023-11-22	1,402	1,418	1,400	1,402	139,400	1,402
2023-11-21	1,429	1,429	1,405	1,418	148,500	1,418
2023-11-20	1,461	1,461	1,418	1,418	190,100	1,418
2023-11-17	1,436	1,467	1,434	1,467	319,100	1,467
2023-11-16	1,422	1,438	1,416	1,433	232,100	1,433
2023-11-15	1,419	1,422	1,404	1,419	194,700	1,419
2023-11-14	1,390	1,413	1,390	1,404	301,600	1,404
2023-11-13	1,400	1,400	1,362	1,368	117,900	1,368
2023-11-10	1,383	1,391	1,360	1,385	291,400	1,385
2023-11-09	1,394	1,403	1,383	1,391	181,800	1,391
2023-11-08	1,399	1,405	1,374	1,384	239,800	1,384
2023-11-07	1,381	1,399	1,371	1,394	263,400	1,394
2023-11-06	1,374	1,389	1,368	1,384	393,600	1,384
2023-11-02	1,351	1,368	1,344	1,363	347,500	1,363
2023-11-01	1,365	1,376	1,346	1,347	323,200	1,347
2023-10-31	1,338	1,358	1,329	1,356	291,800	1,356
2023-10-30	1,327	1,356	1,323	1,352	1,012,800	1,352
2023-10-27	1,319	1,358	1,309	1,357	777,100	1,357
2023-10-26	1,283	1,290	1,255	1,259	335,400	1,259
2023-10-25	1,320	1,320	1,292	1,299	185,400	1,299
2023-10-24	1,316	1,316	1,280	1,310	205,800	1,310
2023-10-23	1,316	1,316	1,300	1,305	150,600	1,305
2023-10-20	1,312	1,328	1,307	1,317	102,900	1,317
2023-10-19	1,329	1,329	1,310	1,316	94,000	1,316
2023-10-18	1,341	1,344	1,329	1,338	89,300	1,338
2023-10-17	1,330	1,354	1,330	1,335	113,800	1,335
2023-10-16	1,322	1,336	1,315	1,326	119,800	1,326
2023-10-13	1,350	1,359	1,340	1,347	155,100	1,347
2023-10-12	1,334	1,365	1,327	1,365	208,500	1,365
2023-10-11	1,334	1,334	1,316	1,326	142,200	1,326
2023-10-10	1,320	1,346	1,316	1,344	239,000	1,344
2023-10-06	1,300	1,307	1,294	1,303	112,700	1,303
2023-10-05	1,277	1,309	1,277	1,308	140,500	1,308
2023-10-04	1,290	1,292	1,266	1,273	204,300	1,273
2023-10-03	1,325	1,327	1,307	1,307	136,300	1,307
2023-10-02	1,343	1,357	1,332	1,334	150,500	1,334
2023-09-29	1,334	1,344	1,329	1,338	158,900	1,338
2023-09-28	1,340	1,340	1,315	1,327	151,000	1,327
2023-09-27	1,331	1,354	1,327	1,354	140,600	1,354
2023-09-26	1,346	1,346	1,325	1,332	172,300	1,332
2023-09-25	1,342	1,350	1,335	1,345	119,700	1,345
2023-09-22	1,337	1,349	1,326	1,342	168,200	1,342
2023-09-21	1,346	1,352	1,335	1,339	164,700	1,339
2023-09-20	1,366	1,366	1,347	1,347	216,200	1,347
2023-09-19	1,366	1,368	1,353	1,366	184,200	1,366
2023-09-15	1,380	1,381	1,365	1,370	153,700	1,370
2023-09-14	1,355	1,371	1,352	1,366	167,500	1,366
2023-09-13	1,366	1,372	1,353	1,357	118,800	1,357
2023-09-12	1,352	1,363	1,347	1,362	151,800	1,362
2023-09-11	1,359	1,363	1,348	1,356	188,100	1,356
2023-09-08	1,365	1,369	1,356	1,359	199,200	1,359
2023-09-07	1,403	1,403	1,376	1,377	222,200	1,377
2023-09-06	1,405	1,412	1,400	1,405	111,900	1,405
2023-09-05	1,398	1,405	1,389	1,403	117,700	1,403
2023-09-04	1,387	1,395	1,383	1,394	93,800	1,394
2023-09-01	1,378	1,382	1,368	1,379	111,000	1,379
2023-08-31	1,365	1,377	1,358	1,373	131,200	1,373
2023-08-30	1,350	1,357	1,346	1,354	102,200	1,354
2023-08-29	1,346	1,346	1,333	1,342	87,800	1,342
2023-08-28	1,331	1,340	1,322	1,336	104,000	1,336
2023-08-25	1,312	1,322	1,307	1,322	130,300	1,322
2023-08-24	1,326	1,328	1,318	1,325	118,600	1,325
2023-08-23	1,315	1,327	1,312	1,326	85,700	1,326
2023-08-22	1,314	1,319	1,309	1,318	78,700	1,318
2023-08-21	1,310	1,317	1,307	1,309	71,200	1,309
2023-08-18	1,312	1,319	1,308	1,311	132,700	1,311
2023-08-17	1,325	1,327	1,302	1,322	130,000	1,322
2023-08-16	1,337	1,338	1,326	1,326	122,400	1,326
2023-08-15	1,352	1,354	1,343	1,347	96,900	1,347
2023-08-14	1,368	1,368	1,343	1,346	121,600	1,346
2023-08-10	1,350	1,376	1,340	1,376	143,700	1,376
2023-08-09	1,364	1,368	1,353	1,359	154,400	1,359
2023-08-08	1,376	1,380	1,363	1,363	95,200	1,363
2023-08-07	1,359	1,380	1,358	1,378	131,100	1,378
2023-08-04	1,365	1,381	1,357	1,366	140,100	1,366
2023-08-03	1,392	1,394	1,368	1,369	211,900	1,369
2023-08-02	1,415	1,420	1,400	1,402	127,400	1,402
2023-08-01	1,414	1,427	1,407	1,427	168,900	1,427
2023-07-31	1,423	1,423	1,401	1,410	235,700	1,410
2023-07-28	1,399	1,413	1,387	1,409	389,300	1,409
2023-07-27	1,411	1,428	1,395	1,399	580,500	1,399
2023-07-26	1,436	1,437	1,413	1,431	385,300	1,431
2023-07-25	1,435	1,442	1,429	1,436	136,000	1,436
2023-07-24	1,437	1,437	1,428	1,430	133,400	1,430
2023-07-21	1,435	1,435	1,421	1,426	165,500	1,426
2023-07-20	1,473	1,473	1,444	1,444	135,900	1,444
2023-07-19	1,468	1,484	1,465	1,473	172,800	1,473
2023-07-18	1,440	1,455	1,434	1,452	93,200	1,452
2023-07-14	1,450	1,452	1,421	1,435	97,700	1,435
2023-07-13	1,439	1,444	1,421	1,438	100,000	1,438
2023-07-12	1,450	1,450	1,421	1,423	220,800	1,423
2023-07-11	1,469	1,469	1,451	1,455	124,600	1,455
2023-07-10	1,474	1,474	1,454	1,455	133,300	1,455
2023-07-07	1,492	1,492	1,460	1,460	195,100	1,460
2023-07-06	1,526	1,526	1,481	1,500	173,400	1,500
2023-07-05	1,556	1,558	1,538	1,538	142,800	1,538
2023-07-04	1,564	1,569	1,549	1,553	144,300	1,553
2023-07-03	1,528	1,568	1,528	1,562	299,000	1,562
2023-06-30	1,520	1,527	1,499	1,520	166,200	1,520
2023-06-29	1,510	1,531	1,506	1,516	233,600	1,516
2023-06-28	1,470	1,511	1,470	1,498	296,500	1,498
2023-06-27	1,456	1,459	1,444	1,457	192,400	1,457
2023-06-26	1,436	1,468	1,434	1,455	226,200	1,455
2023-06-23	1,440	1,448	1,423	1,436	215,000	1,436
2023-06-22	1,436	1,441	1,428	1,434	175,100	1,434
2023-06-21	1,438	1,451	1,433	1,445	171,700	1,445
2023-06-20	1,428	1,455	1,428	1,444	184,400	1,444
2023-06-19	1,437	1,447	1,423	1,430	143,600	1,430
2023-06-16	1,431	1,438	1,418	1,435	253,500	1,435
2023-06-15	1,441	1,453	1,434	1,439	155,400	1,439
2023-06-14	1,457	1,458	1,432	1,433	199,400	1,433
2023-06-13	1,430	1,446	1,426	1,439	204,200	1,439
2023-06-12	1,404	1,435	1,395	1,419	179,900	1,419
2023-06-09	1,409	1,411	1,393	1,398	169,700	1,398
2023-06-08	1,411	1,424	1,391	1,399	172,900	1,399
2023-06-07	1,412	1,420	1,398	1,403	280,300	1,403
2023-06-06	1,390	1,404	1,386	1,404	181,600	1,404
2023-06-05	1,404	1,408	1,393	1,408	196,000	1,408
2023-06-02	1,364	1,385	1,362	1,381	129,500	1,381
2023-06-01	1,367	1,376	1,358	1,362	129,400	1,362
2023-05-31	1,399	1,400	1,370	1,376	215,600	1,376
2023-05-30	1,410	1,426	1,404	1,413	177,500	1,413
2023-05-29	1,452	1,453	1,413	1,416	289,600	1,416
2023-05-26	1,423	1,447	1,414	1,423	432,400	1,423
2023-05-25	1,369	1,399	1,366	1,390	139,900	1,390
2023-05-24	1,370	1,380	1,361	1,374	130,300	1,374
2023-05-23	1,400	1,407	1,371	1,377	228,200	1,377
2023-05-22	1,384	1,395	1,375	1,392	161,100	1,392
2023-05-19	1,399	1,402	1,386	1,389	255,800	1,389
2023-05-18	1,362	1,379	1,354	1,377	235,200	1,377
2023-05-17	1,352	1,363	1,348	1,357	125,300	1,357
2023-05-16	1,355	1,364	1,349	1,352	124,400	1,352
2023-05-15	1,358	1,367	1,347	1,351	182,300	1,351
2023-05-12	1,346	1,355	1,333	1,351	224,700	1,351
2023-05-11	1,350	1,353	1,333	1,346	201,900	1,346
2023-05-10	1,349	1,359	1,348	1,355	177,800	1,355
2023-05-09	1,360	1,361	1,341	1,350	207,700	1,350
2023-05-08	1,370	1,371	1,349	1,351	292,000	1,351
2023-05-02	1,348	1,376	1,347	1,370	314,300	1,370
2023-05-01	1,336	1,355	1,332	1,346	503,500	1,346
2023-04-28	1,350	1,359	1,321	1,329	813,200	1,329
2023-04-27	1,366	1,382	1,340	1,359	1,175,300	1,359
2023-04-26	1,468	1,471	1,442	1,449	380,200	1,449
2023-04-25	1,482	1,503	1,482	1,490	185,500	1,490
2023-04-24	1,493	1,493	1,476	1,478	144,600	1,478
2023-04-21	1,471	1,496	1,468	1,482	122,200	1,482
2023-04-20	1,469	1,482	1,469	1,471	125,000	1,471
2023-04-19	1,480	1,480	1,466	1,477	200,600	1,477
2023-04-18	1,475	1,480	1,460	1,461	139,800	1,461
2023-04-17	1,449	1,460	1,439	1,457	113,500	1,457
2023-04-14	1,443	1,444	1,432	1,439	178,900	1,439
2023-04-13	1,412	1,419	1,403	1,413	154,700	1,413
2023-04-12	1,418	1,418	1,408	1,411	124,800	1,411
2023-04-11	1,432	1,434	1,414	1,418	101,500	1,418
2023-04-10	1,435	1,435	1,410	1,419	117,900	1,419
2023-04-07	1,408	1,424	1,408	1,416	107,100	1,416
2023-04-06	1,415	1,415	1,400	1,407	139,700	1,407
2023-04-05	1,479	1,479	1,436	1,436	163,800	1,436
2023-04-04	1,499	1,507	1,487	1,489	138,700	1,489
2023-04-03	1,503	1,507	1,494	1,499	147,700	1,499
2023-03-31	1,481	1,498	1,481	1,491	173,400	1,491
2023-03-30	1,471	1,472	1,459	1,468	155,700	1,468
2023-03-29	1,464	1,472	1,459	1,471	164,600	1,471
2023-03-28	1,477	1,477	1,454	1,455	138,500	1,455
2023-03-27	1,470	1,470	1,446	1,460	144,900	1,460
2023-03-24	1,441	1,461	1,435	1,457	168,000	1,457
2023-03-23	1,424	1,440	1,417	1,439	126,900	1,439
2023-03-22	1,435	1,440	1,427	1,438	160,100	1,438
2023-03-20	1,417	1,430	1,394	1,401	238,100	1,401
2023-03-17	1,431	1,431	1,411	1,425	289,800	1,425
2023-03-16	1,391	1,406	1,386	1,397	255,000	1,397
2023-03-15	1,430	1,449	1,424	1,443	176,100	1,443
2023-03-14	1,419	1,419	1,385	1,400	232,200	1,400
2023-03-13	1,465	1,465	1,436	1,449	230,900	1,449
2023-03-10	1,518	1,528	1,482	1,493	290,700	1,493
2023-03-09	1,522	1,535	1,519	1,530	261,700	1,530
2023-03-08	1,485	1,516	1,483	1,505	249,700	1,505
2023-03-07	1,473	1,497	1,472	1,493	311,000	1,493
2023-03-06	1,440	1,476	1,425	1,471	304,200	1,471
2023-03-03	1,400	1,427	1,400	1,421	264,800	1,421
2023-03-02	1,383	1,398	1,382	1,389	132,500	1,389
2023-03-01	1,350	1,384	1,350	1,379	172,600	1,379
2023-02-28	1,383	1,383	1,353	1,353	207,600	1,353
2023-02-27	1,361	1,381	1,361	1,373	200,000	1,373
2023-02-24	1,352	1,374	1,351	1,361	123,500	1,361
2023-02-22	1,351	1,354	1,340	1,346	121,100	1,346
2023-02-21	1,351	1,370	1,347	1,366	89,900	1,366
2023-02-20	1,350	1,353	1,338	1,349	83,100	1,349
2023-02-17	1,352	1,359	1,349	1,353	92,000	1,353
2023-02-16	1,342	1,359	1,338	1,359	136,500	1,359
2023-02-15	1,342	1,350	1,332	1,333	147,000	1,333
2023-02-14	1,318	1,341	1,315	1,340	191,800	1,340
2023-02-13	1,307	1,308	1,284	1,293	145,800	1,293
2023-02-10	1,312	1,328	1,305	1,305	129,200	1,305
2023-02-09	1,302	1,320	1,301	1,318	118,400	1,318
2023-02-08	1,311	1,318	1,306	1,312	113,800	1,312
2023-02-07	1,298	1,318	1,292	1,317	226,900	1,317
2023-02-06	1,306	1,313	1,294	1,302	272,800	1,302
2023-02-03	1,273	1,285	1,271	1,285	116,800	1,285
2023-02-02	1,295	1,298	1,271	1,280	148,200	1,280
2023-02-01	1,293	1,301	1,284	1,286	165,700	1,286
2023-01-31	1,272	1,296	1,272	1,285	220,700	1,285
2023-01-30	1,267	1,278	1,265	1,268	306,900	1,268
2023-01-27	1,279	1,291	1,270	1,272	473,500	1,272
2023-01-26	1,300	1,318	1,257	1,265	1,498,600	1,265
2023-01-25	1,223	1,236	1,220	1,235	481,100	1,235
2023-01-24	1,209	1,214	1,204	1,213	188,100	1,213
2023-01-23	1,196	1,196	1,188	1,189	108,400	1,189
2023-01-20	1,165	1,179	1,163	1,176	102,600	1,176
2023-01-19	1,163	1,175	1,159	1,167	84,400	1,167
2023-01-18	1,154	1,176	1,149	1,169	100,000	1,169
2023-01-17	1,133	1,145	1,133	1,145	84,400	1,145
2023-01-16	1,149	1,156	1,135	1,135	102,500	1,135
2023-01-13	1,160	1,181	1,160	1,164	179,700	1,164
2023-01-12	1,157	1,168	1,155	1,158	184,200	1,158
2023-01-11	1,138	1,150	1,137	1,148	78,200	1,148
2023-01-10	1,153	1,153	1,133	1,133	107,400	1,133
2023-01-06	1,121	1,137	1,119	1,135	105,200	1,135
2023-01-05	1,114	1,126	1,113	1,125	96,000	1,125
2023-01-04	1,121	1,122	1,110	1,114	110,400	1,114

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