信越ポリマー(7970)の株価時系列情報
信越ポリマー(7970)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,645 | 1,648 | 1,615 | 1,616 | 46,000 |
| 2005/12/29 | 1,624 | 1,648 | 1,616 | 1,626 | 229,000 |
| 2005/12/28 | 1,618 | 1,636 | 1,616 | 1,624 | 191,000 |
| 2005/12/27 | 1,610 | 1,635 | 1,590 | 1,618 | 374,000 |
| 2005/12/26 | 1,652 | 1,658 | 1,599 | 1,606 | 253,000 |
| 2005/12/22 | 1,642 | 1,658 | 1,633 | 1,652 | 107,000 |
| 2005/12/21 | 1,652 | 1,669 | 1,621 | 1,667 | 148,000 |
| 2005/12/20 | 1,611 | 1,649 | 1,605 | 1,647 | 153,000 |
| 2005/12/19 | 1,588 | 1,644 | 1,560 | 1,641 | 169,000 |
| 2005/12/16 | 1,602 | 1,644 | 1,588 | 1,588 | 385,000 |
| 2005/12/15 | 1,578 | 1,591 | 1,549 | 1,573 | 283,000 |
| 2005/12/14 | 1,669 | 1,679 | 1,600 | 1,608 | 155,000 |
| 2005/12/13 | 1,672 | 1,672 | 1,638 | 1,647 | 106,000 |
| 2005/12/12 | 1,670 | 1,688 | 1,640 | 1,672 | 102,000 |
| 2005/12/09 | 1,579 | 1,649 | 1,560 | 1,644 | 218,000 |
| 2005/12/08 | 1,640 | 1,646 | 1,580 | 1,601 | 245,000 |
| 2005/12/07 | 1,680 | 1,693 | 1,638 | 1,646 | 173,000 |
| 2005/12/06 | 1,681 | 1,700 | 1,661 | 1,668 | 190,000 |
| 2005/12/05 | 1,698 | 1,715 | 1,675 | 1,711 | 364,000 |
| 2005/12/02 | 1,700 | 1,710 | 1,661 | 1,662 | 355,000 |
| 2005/12/01 | 1,677 | 1,700 | 1,653 | 1,686 | 359,000 |
| 2005/11/30 | 1,605 | 1,741 | 1,605 | 1,682 | 679,000 |
| 2005/11/29 | 1,530 | 1,600 | 1,499 | 1,600 | 584,000 |
| 2005/11/28 | 1,498 | 1,520 | 1,480 | 1,511 | 503,000 |
| 2005/11/25 | 1,458 | 1,482 | 1,449 | 1,478 | 293,000 |
| 2005/11/24 | 1,450 | 1,455 | 1,432 | 1,442 | 172,000 |
| 2005/11/22 | 1,455 | 1,455 | 1,415 | 1,431 | 195,000 |
| 2005/11/21 | 1,450 | 1,467 | 1,439 | 1,454 | 317,000 |
| 2005/11/18 | 1,421 | 1,466 | 1,401 | 1,419 | 649,000 |
| 2005/11/17 | 1,396 | 1,400 | 1,378 | 1,396 | 332,000 |
| 2005/11/16 | 1,376 | 1,397 | 1,374 | 1,397 | 472,000 |
| 2005/11/15 | 1,345 | 1,429 | 1,332 | 1,404 | 958,000 |
| 2005/11/14 | 1,307 | 1,325 | 1,292 | 1,311 | 453,000 |
| 2005/11/11 | 1,234 | 1,259 | 1,230 | 1,251 | 148,000 |
| 2005/11/10 | 1,222 | 1,235 | 1,222 | 1,229 | 182,000 |
| 2005/11/09 | 1,235 | 1,259 | 1,228 | 1,229 | 253,000 |
| 2005/11/08 | 1,237 | 1,248 | 1,220 | 1,226 | 332,000 |
| 2005/11/07 | 1,239 | 1,240 | 1,211 | 1,235 | 241,000 |
| 2005/11/04 | 1,308 | 1,315 | 1,259 | 1,259 | 399,000 |
| 2005/11/02 | 1,350 | 1,360 | 1,302 | 1,303 | 237,000 |
| 2005/11/01 | 1,299 | 1,334 | 1,270 | 1,334 | 104,000 |
| 2005/10/31 | 1,279 | 1,319 | 1,273 | 1,299 | 236,000 |
| 2005/10/28 | 1,280 | 1,293 | 1,252 | 1,281 | 186,000 |
| 2005/10/27 | 1,300 | 1,345 | 1,270 | 1,281 | 396,000 |
| 2005/10/26 | 1,246 | 1,294 | 1,231 | 1,294 | 439,000 |
| 2005/10/25 | 1,260 | 1,269 | 1,200 | 1,243 | 435,000 |
| 2005/10/24 | 1,154 | 1,287 | 1,154 | 1,270 | 727,000 |
| 2005/10/21 | 1,133 | 1,173 | 1,105 | 1,169 | 224,000 |
| 2005/10/20 | 1,139 | 1,152 | 1,139 | 1,144 | 360,000 |
| 2005/10/19 | 1,100 | 1,125 | 1,100 | 1,122 | 118,000 |
| 2005/10/18 | 1,107 | 1,123 | 1,094 | 1,117 | 100,000 |
| 2005/10/17 | 1,114 | 1,115 | 1,102 | 1,107 | 96,000 |
| 2005/10/14 | 1,117 | 1,117 | 1,088 | 1,099 | 183,000 |
| 2005/10/13 | 1,100 | 1,110 | 1,088 | 1,097 | 141,000 |
| 2005/10/12 | 1,136 | 1,136 | 1,111 | 1,114 | 160,000 |
| 2005/10/11 | 1,164 | 1,164 | 1,126 | 1,136 | 143,000 |
| 2005/10/07 | 1,148 | 1,188 | 1,146 | 1,146 | 169,000 |
| 2005/10/06 | 1,190 | 1,209 | 1,153 | 1,157 | 336,000 |
| 2005/10/05 | 1,156 | 1,217 | 1,142 | 1,210 | 416,000 |
| 2005/10/04 | 1,148 | 1,153 | 1,133 | 1,150 | 244,000 |
| 2005/10/03 | 1,086 | 1,147 | 1,082 | 1,145 | 237,000 |
| 2005/09/30 | 1,115 | 1,115 | 1,085 | 1,095 | 182,000 |
| 2005/09/29 | 1,135 | 1,140 | 1,094 | 1,115 | 222,000 |
| 2005/09/28 | 1,133 | 1,150 | 1,132 | 1,139 | 151,000 |
| 2005/09/27 | 1,130 | 1,164 | 1,130 | 1,143 | 221,000 |
| 2005/09/26 | 1,100 | 1,120 | 1,096 | 1,120 | 165,000 |
| 2005/09/22 | 1,087 | 1,098 | 1,087 | 1,093 | 193,000 |
| 2005/09/21 | 1,065 | 1,127 | 1,054 | 1,127 | 329,000 |
| 2005/09/20 | 1,050 | 1,060 | 1,036 | 1,059 | 150,000 |
| 2005/09/16 | 1,049 | 1,049 | 1,031 | 1,047 | 220,000 |
| 2005/09/15 | 1,040 | 1,053 | 1,035 | 1,048 | 188,000 |
| 2005/09/14 | 1,033 | 1,059 | 1,032 | 1,057 | 248,000 |
| 2005/09/13 | 1,036 | 1,048 | 1,027 | 1,042 | 321,000 |
| 2005/09/12 | 1,040 | 1,044 | 1,020 | 1,036 | 429,000 |
| 2005/09/09 | 966 | 1,002 | 960 | 995 | 638,000 |
| 2005/09/08 | 955 | 955 | 934 | 936 | 177,000 |
| 2005/09/07 | 961 | 963 | 938 | 951 | 182,000 |
| 2005/09/06 | 961 | 975 | 956 | 956 | 252,000 |
| 2005/09/05 | 960 | 970 | 960 | 960 | 74,000 |
| 2005/09/02 | 945 | 960 | 942 | 956 | 164,000 |
| 2005/09/01 | 935 | 943 | 930 | 939 | 114,000 |
| 2005/08/31 | 924 | 935 | 922 | 932 | 128,000 |
| 2005/08/30 | 926 | 942 | 922 | 931 | 244,000 |
| 2005/08/29 | 945 | 945 | 925 | 935 | 245,000 |
| 2005/08/26 | 953 | 955 | 949 | 955 | 102,000 |
| 2005/08/25 | 942 | 952 | 942 | 952 | 76,000 |
| 2005/08/24 | 955 | 955 | 944 | 951 | 105,000 |
| 2005/08/23 | 955 | 958 | 940 | 956 | 147,000 |
| 2005/08/22 | 943 | 955 | 932 | 948 | 215,000 |
| 2005/08/19 | 936 | 938 | 930 | 935 | 153,000 |
| 2005/08/18 | 939 | 946 | 930 | 931 | 195,000 |
| 2005/08/17 | 958 | 960 | 938 | 938 | 295,000 |
| 2005/08/16 | 974 | 974 | 962 | 966 | 155,000 |
| 2005/08/15 | 960 | 980 | 948 | 977 | 252,000 |
| 2005/08/12 | 929 | 965 | 915 | 950 | 498,000 |
| 2005/08/11 | 929 | 931 | 924 | 929 | 312,000 |
| 2005/08/10 | 906 | 927 | 906 | 925 | 165,000 |
| 2005/08/09 | 901 | 913 | 900 | 906 | 99,000 |
| 2005/08/08 | 900 | 904 | 880 | 899 | 203,000 |
| 2005/08/05 | 912 | 915 | 903 | 909 | 212,000 |
| 2005/08/04 | 910 | 916 | 908 | 913 | 206,000 |
| 2005/08/03 | 902 | 908 | 901 | 904 | 154,000 |
| 2005/08/02 | 899 | 908 | 898 | 901 | 164,000 |
| 2005/08/01 | 900 | 905 | 896 | 902 | 165,000 |
| 2005/07/29 | 908 | 910 | 899 | 902 | 150,000 |
| 2005/07/28 | 909 | 916 | 903 | 903 | 152,000 |
| 2005/07/27 | 898 | 912 | 891 | 908 | 149,000 |
| 2005/07/26 | 911 | 911 | 897 | 903 | 97,000 |
| 2005/07/25 | 913 | 921 | 902 | 914 | 162,000 |
| 2005/07/22 | 911 | 911 | 896 | 899 | 140,000 |
| 2005/07/21 | 929 | 929 | 912 | 916 | 153,000 |
| 2005/07/20 | 937 | 937 | 922 | 930 | 287,000 |
| 2005/07/19 | 937 | 947 | 911 | 947 | 340,000 |
| 2005/07/15 | 936 | 942 | 933 | 937 | 176,000 |
| 2005/07/14 | 909 | 935 | 909 | 935 | 184,000 |
| 2005/07/13 | 905 | 913 | 900 | 908 | 212,000 |
| 2005/07/12 | 919 | 919 | 903 | 903 | 111,000 |
| 2005/07/11 | 927 | 927 | 914 | 918 | 164,000 |
| 2005/07/08 | 922 | 930 | 915 | 928 | 156,000 |
| 2005/07/07 | 924 | 924 | 908 | 924 | 149,000 |
| 2005/07/06 | 908 | 935 | 906 | 927 | 292,000 |
| 2005/07/05 | 895 | 913 | 892 | 905 | 449,000 |
| 2005/07/04 | 871 | 895 | 870 | 889 | 127,000 |
| 2005/07/01 | 880 | 881 | 870 | 878 | 123,000 |
| 2005/06/30 | 888 | 898 | 880 | 884 | 234,000 |
| 2005/06/29 | 858 | 872 | 836 | 872 | 250,000 |
| 2005/06/28 | 833 | 861 | 832 | 857 | 404,000 |
| 2005/06/27 | 816 | 834 | 813 | 832 | 239,000 |
| 2005/06/24 | 809 | 811 | 802 | 811 | 99,000 |
| 2005/06/23 | 808 | 815 | 803 | 811 | 43,000 |
| 2005/06/22 | 817 | 817 | 807 | 808 | 119,000 |
| 2005/06/21 | 819 | 824 | 815 | 819 | 73,000 |
| 2005/06/20 | 820 | 820 | 816 | 818 | 102,000 |
| 2005/06/17 | 809 | 825 | 800 | 818 | 125,000 |
| 2005/06/16 | 794 | 806 | 794 | 806 | 61,000 |
| 2005/06/15 | 784 | 804 | 779 | 804 | 144,000 |
| 2005/06/14 | 793 | 795 | 786 | 791 | 26,000 |
| 2005/06/13 | 797 | 804 | 793 | 793 | 37,000 |
| 2005/06/10 | 797 | 800 | 793 | 796 | 83,000 |
| 2005/06/09 | 804 | 805 | 793 | 794 | 62,000 |
| 2005/06/08 | 800 | 810 | 796 | 797 | 97,000 |
| 2005/06/07 | 796 | 800 | 795 | 798 | 61,000 |
| 2005/06/06 | 793 | 806 | 793 | 797 | 60,000 |
| 2005/06/03 | 807 | 807 | 793 | 797 | 77,000 |
| 2005/06/02 | 805 | 811 | 800 | 808 | 51,000 |
| 2005/06/01 | 811 | 811 | 795 | 811 | 85,000 |
| 2005/05/31 | 798 | 815 | 793 | 815 | 79,000 |
| 2005/05/30 | 767 | 799 | 767 | 799 | 85,000 |
| 2005/05/27 | 782 | 783 | 759 | 767 | 89,000 |
| 2005/05/26 | 790 | 791 | 780 | 781 | 72,000 |
| 2005/05/25 | 809 | 812 | 793 | 793 | 56,000 |
| 2005/05/24 | 811 | 811 | 801 | 803 | 34,000 |
| 2005/05/23 | 807 | 819 | 790 | 810 | 104,000 |
| 2005/05/20 | 806 | 810 | 795 | 806 | 86,000 |
| 2005/05/19 | 794 | 819 | 790 | 805 | 172,000 |
| 2005/05/18 | 780 | 790 | 778 | 785 | 59,000 |
| 2005/05/17 | 797 | 797 | 774 | 780 | 77,000 |
| 2005/05/16 | 798 | 800 | 787 | 788 | 72,000 |
| 2005/05/13 | 800 | 803 | 797 | 801 | 70,000 |
| 2005/05/12 | 812 | 820 | 803 | 804 | 71,000 |
| 2005/05/11 | 801 | 821 | 801 | 819 | 112,000 |
| 2005/05/10 | 802 | 809 | 797 | 807 | 81,000 |
| 2005/05/09 | 810 | 811 | 802 | 803 | 37,000 |
| 2005/05/06 | 800 | 807 | 795 | 804 | 50,000 |
| 2005/05/02 | 791 | 810 | 791 | 800 | 94,000 |
| 2005/04/28 | 800 | 806 | 787 | 802 | 124,000 |
| 2005/04/27 | 788 | 812 | 780 | 812 | 146,000 |
| 2005/04/26 | 791 | 795 | 780 | 788 | 84,000 |
| 2005/04/25 | 776 | 795 | 776 | 790 | 67,000 |
| 2005/04/22 | 799 | 799 | 778 | 783 | 77,000 |
| 2005/04/21 | 756 | 774 | 756 | 770 | 56,000 |
| 2005/04/20 | 786 | 794 | 772 | 776 | 137,000 |
| 2005/04/19 | 761 | 781 | 761 | 766 | 109,000 |
| 2005/04/18 | 750 | 766 | 745 | 753 | 108,000 |
| 2005/04/15 | 787 | 795 | 764 | 764 | 117,000 |
| 2005/04/14 | 787 | 800 | 780 | 797 | 77,000 |
| 2005/04/13 | 793 | 803 | 793 | 795 | 46,000 |
| 2005/04/12 | 802 | 804 | 791 | 792 | 63,000 |
| 2005/04/11 | 816 | 816 | 802 | 803 | 32,000 |
| 2005/04/08 | 818 | 818 | 810 | 816 | 90,000 |
| 2005/04/07 | 807 | 826 | 802 | 817 | 120,000 |
| 2005/04/06 | 810 | 810 | 802 | 803 | 66,000 |
| 2005/04/05 | 813 | 815 | 807 | 809 | 57,000 |
| 2005/04/04 | 831 | 831 | 803 | 813 | 129,000 |
| 2005/04/01 | 793 | 834 | 788 | 834 | 255,000 |
| 2005/03/31 | 765 | 796 | 764 | 796 | 149,000 |
| 2005/03/30 | 775 | 784 | 750 | 757 | 105,000 |
| 2005/03/29 | 789 | 789 | 768 | 775 | 122,000 |
| 2005/03/28 | 787 | 795 | 781 | 788 | 56,000 |
| 2005/03/25 | 787 | 801 | 787 | 797 | 104,000 |
| 2005/03/24 | 807 | 810 | 789 | 797 | 163,000 |
| 2005/03/23 | 817 | 818 | 801 | 806 | 185,000 |
| 2005/03/22 | 820 | 827 | 819 | 819 | 97,000 |
| 2005/03/18 | 815 | 827 | 811 | 816 | 89,000 |
| 2005/03/17 | 818 | 824 | 810 | 819 | 126,000 |
| 2005/03/16 | 829 | 829 | 814 | 817 | 75,000 |
| 2005/03/15 | 836 | 836 | 827 | 832 | 115,000 |
| 2005/03/14 | 849 | 849 | 829 | 830 | 84,000 |
| 2005/03/11 | 849 | 849 | 839 | 849 | 266,000 |
| 2005/03/10 | 840 | 840 | 832 | 833 | 51,000 |
| 2005/03/09 | 837 | 842 | 837 | 837 | 70,000 |
| 2005/03/08 | 846 | 850 | 824 | 827 | 122,000 |
| 2005/03/07 | 855 | 856 | 846 | 849 | 79,000 |
| 2005/03/04 | 852 | 857 | 841 | 853 | 153,000 |
| 2005/03/03 | 826 | 839 | 825 | 839 | 119,000 |
| 2005/03/02 | 830 | 839 | 829 | 829 | 97,000 |
| 2005/03/01 | 835 | 839 | 825 | 833 | 75,000 |
| 2005/02/28 | 849 | 849 | 825 | 835 | 111,000 |
| 2005/02/25 | 819 | 844 | 818 | 839 | 185,000 |
| 2005/02/24 | 809 | 817 | 809 | 814 | 41,000 |
| 2005/02/23 | 813 | 814 | 803 | 809 | 134,000 |
| 2005/02/22 | 828 | 830 | 810 | 817 | 190,000 |
| 2005/02/21 | 825 | 830 | 820 | 828 | 139,000 |
| 2005/02/18 | 815 | 840 | 803 | 835 | 245,000 |
| 2005/02/17 | 832 | 836 | 815 | 824 | 149,000 |
| 2005/02/16 | 835 | 844 | 830 | 842 | 116,000 |
| 2005/02/15 | 850 | 854 | 832 | 841 | 129,000 |
| 2005/02/14 | 841 | 865 | 836 | 864 | 179,000 |
| 2005/02/10 | 855 | 861 | 841 | 841 | 163,000 |
| 2005/02/09 | 870 | 870 | 840 | 865 | 179,000 |
| 2005/02/08 | 878 | 878 | 860 | 860 | 150,000 |
| 2005/02/07 | 847 | 884 | 836 | 881 | 412,000 |
| 2005/02/04 | 812 | 850 | 812 | 847 | 476,000 |
| 2005/02/03 | 828 | 828 | 809 | 817 | 241,000 |
| 2005/02/02 | 798 | 838 | 796 | 837 | 422,000 |
| 2005/02/01 | 789 | 797 | 778 | 797 | 250,000 |
| 2005/01/31 | 789 | 798 | 783 | 798 | 167,000 |
| 2005/01/28 | 789 | 800 | 789 | 800 | 133,000 |
| 2005/01/27 | 777 | 795 | 776 | 792 | 135,000 |
| 2005/01/26 | 790 | 795 | 781 | 782 | 139,000 |
| 2005/01/25 | 784 | 790 | 778 | 787 | 151,000 |
| 2005/01/24 | 791 | 795 | 774 | 780 | 220,000 |
| 2005/01/21 | 800 | 803 | 791 | 797 | 262,000 |
| 2005/01/20 | 778 | 802 | 777 | 802 | 622,000 |
| 2005/01/19 | 776 | 777 | 769 | 772 | 176,000 |
| 2005/01/18 | 746 | 790 | 746 | 778 | 467,000 |
| 2005/01/17 | 728 | 750 | 726 | 742 | 248,000 |
| 2005/01/14 | 715 | 728 | 711 | 728 | 171,000 |
| 2005/01/13 | 708 | 725 | 707 | 718 | 138,000 |
| 2005/01/12 | 718 | 721 | 709 | 715 | 205,000 |
| 2005/01/11 | 720 | 723 | 712 | 718 | 172,000 |
| 2005/01/07 | 726 | 730 | 721 | 725 | 73,000 |
| 2005/01/06 | 725 | 740 | 725 | 731 | 191,000 |
| 2005/01/05 | 723 | 736 | 723 | 725 | 119,000 |
| 2005/01/04 | 736 | 741 | 727 | 737 | 161,000 |