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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,793 | 1,795 | 1,781 | 1,789 | 135,900 |
| 2025/08/07 | 1,777 | 1,795 | 1,776 | 1,783 | 145,500 |
| 2025/08/06 | 1,760 | 1,780 | 1,753 | 1,777 | 128,300 |
| 2025/08/05 | 1,782 | 1,784 | 1,761 | 1,761 | 154,600 |
| 2025/08/04 | 1,747 | 1,767 | 1,733 | 1,767 | 235,600 |
| 2025/08/01 | 1,793 | 1,812 | 1,784 | 1,796 | 136,400 |
| 2025/07/31 | 1,801 | 1,809 | 1,790 | 1,797 | 213,000 |
| 2025/07/30 | 1,798 | 1,804 | 1,783 | 1,785 | 158,800 |
| 2025/07/29 | 1,799 | 1,813 | 1,791 | 1,798 | 231,000 |
| 2025/07/28 | 1,826 | 1,840 | 1,804 | 1,808 | 288,000 |
| 2025/07/25 | 1,862 | 1,880 | 1,817 | 1,826 | 890,400 |
| 2025/07/24 | 1,947 | 1,956 | 1,898 | 1,942 | 1,345,300 |
| 2025/07/23 | 1,786 | 1,803 | 1,771 | 1,787 | 377,800 |
| 2025/07/22 | 1,745 | 1,772 | 1,739 | 1,761 | 135,700 |
| 2025/07/18 | 1,750 | 1,760 | 1,734 | 1,743 | 87,700 |
| 2025/07/17 | 1,720 | 1,739 | 1,715 | 1,739 | 62,100 |
| 2025/07/16 | 1,718 | 1,748 | 1,707 | 1,725 | 152,400 |
| 2025/07/15 | 1,715 | 1,720 | 1,705 | 1,717 | 58,000 |
| 2025/07/14 | 1,705 | 1,719 | 1,700 | 1,706 | 92,500 |
| 2025/07/11 | 1,704 | 1,717 | 1,698 | 1,705 | 101,200 |
| 2025/07/10 | 1,707 | 1,707 | 1,687 | 1,693 | 127,300 |
| 2025/07/09 | 1,709 | 1,719 | 1,701 | 1,701 | 118,800 |
| 2025/07/08 | 1,691 | 1,710 | 1,690 | 1,703 | 92,600 |
| 2025/07/07 | 1,711 | 1,718 | 1,688 | 1,695 | 88,000 |
| 2025/07/04 | 1,719 | 1,719 | 1,704 | 1,709 | 61,300 |
| 2025/07/03 | 1,715 | 1,721 | 1,690 | 1,709 | 173,900 |
| 2025/07/02 | 1,709 | 1,730 | 1,700 | 1,712 | 122,700 |
| 2025/07/01 | 1,724 | 1,730 | 1,703 | 1,711 | 121,700 |
| 2025/06/30 | 1,750 | 1,754 | 1,726 | 1,736 | 151,700 |
| 2025/06/27 | 1,751 | 1,758 | 1,735 | 1,741 | 124,500 |
| 2025/06/26 | 1,758 | 1,765 | 1,742 | 1,750 | 128,600 |
| 2025/06/25 | 1,726 | 1,763 | 1,726 | 1,758 | 154,200 |
| 2025/06/24 | 1,772 | 1,778 | 1,718 | 1,728 | 124,000 |
| 2025/06/23 | 1,748 | 1,752 | 1,727 | 1,742 | 152,100 |
| 2025/06/20 | 1,771 | 1,784 | 1,758 | 1,761 | 207,900 |
| 2025/06/19 | 1,825 | 1,825 | 1,763 | 1,771 | 211,700 |
| 2025/06/18 | 1,800 | 1,825 | 1,793 | 1,820 | 276,600 |
| 2025/06/17 | 1,715 | 1,807 | 1,715 | 1,804 | 410,900 |
| 2025/06/16 | 1,677 | 1,725 | 1,671 | 1,706 | 431,900 |
| 2025/06/13 | 1,629 | 1,668 | 1,622 | 1,661 | 200,800 |
| 2025/06/12 | 1,627 | 1,636 | 1,616 | 1,624 | 86,300 |
| 2025/06/11 | 1,621 | 1,629 | 1,616 | 1,629 | 85,000 |
| 2025/06/10 | 1,627 | 1,648 | 1,625 | 1,625 | 118,300 |
| 2025/06/09 | 1,639 | 1,643 | 1,622 | 1,625 | 74,300 |
| 2025/06/06 | 1,630 | 1,642 | 1,625 | 1,627 | 75,700 |
| 2025/06/05 | 1,639 | 1,644 | 1,621 | 1,630 | 140,800 |
| 2025/06/04 | 1,654 | 1,661 | 1,645 | 1,645 | 81,400 |
| 2025/06/03 | 1,663 | 1,670 | 1,648 | 1,648 | 105,000 |
| 2025/06/02 | 1,678 | 1,680 | 1,657 | 1,664 | 136,300 |
| 2025/05/30 | 1,665 | 1,692 | 1,659 | 1,684 | 246,900 |
| 2025/05/29 | 1,647 | 1,695 | 1,646 | 1,683 | 223,200 |
| 2025/05/28 | 1,660 | 1,667 | 1,643 | 1,643 | 180,200 |
| 2025/05/27 | 1,615 | 1,642 | 1,614 | 1,639 | 159,900 |
| 2025/05/26 | 1,613 | 1,614 | 1,598 | 1,604 | 80,000 |
| 2025/05/23 | 1,599 | 1,614 | 1,596 | 1,608 | 79,100 |
| 2025/05/22 | 1,590 | 1,612 | 1,589 | 1,591 | 110,000 |
| 2025/05/21 | 1,613 | 1,615 | 1,593 | 1,602 | 97,500 |
| 2025/05/20 | 1,610 | 1,623 | 1,602 | 1,605 | 152,000 |
| 2025/05/19 | 1,600 | 1,609 | 1,580 | 1,609 | 187,900 |
| 2025/05/16 | 1,599 | 1,608 | 1,582 | 1,604 | 142,800 |
| 2025/05/15 | 1,601 | 1,602 | 1,569 | 1,597 | 185,200 |
| 2025/05/14 | 1,579 | 1,592 | 1,552 | 1,581 | 123,400 |
| 2025/05/13 | 1,591 | 1,598 | 1,579 | 1,584 | 120,800 |
| 2025/05/12 | 1,533 | 1,582 | 1,530 | 1,578 | 192,400 |
| 2025/05/09 | 1,524 | 1,538 | 1,510 | 1,522 | 204,000 |
| 2025/05/08 | 1,463 | 1,508 | 1,453 | 1,502 | 245,300 |
| 2025/05/07 | 1,452 | 1,457 | 1,446 | 1,450 | 77,300 |
| 2025/05/02 | 1,465 | 1,466 | 1,446 | 1,452 | 95,400 |
| 2025/05/01 | 1,461 | 1,470 | 1,454 | 1,465 | 99,800 |
| 2025/04/30 | 1,489 | 1,489 | 1,458 | 1,461 | 142,900 |
| 2025/04/28 | 1,512 | 1,522 | 1,469 | 1,482 | 210,800 |
| 2025/04/25 | 1,395 | 1,508 | 1,388 | 1,493 | 535,800 |
| 2025/04/24 | 1,430 | 1,439 | 1,419 | 1,425 | 217,100 |
| 2025/04/23 | 1,400 | 1,410 | 1,400 | 1,405 | 97,300 |
| 2025/04/22 | 1,382 | 1,390 | 1,375 | 1,379 | 69,700 |
| 2025/04/21 | 1,385 | 1,387 | 1,369 | 1,375 | 60,900 |
| 2025/04/18 | 1,370 | 1,387 | 1,364 | 1,382 | 95,200 |
| 2025/04/17 | 1,357 | 1,369 | 1,351 | 1,364 | 72,200 |
| 2025/04/16 | 1,365 | 1,367 | 1,342 | 1,351 | 69,400 |
| 2025/04/15 | 1,371 | 1,379 | 1,364 | 1,364 | 52,400 |
| 2025/04/14 | 1,360 | 1,378 | 1,355 | 1,367 | 100,900 |
| 2025/04/11 | 1,321 | 1,346 | 1,290 | 1,346 | 135,500 |
| 2025/04/10 | 1,398 | 1,398 | 1,353 | 1,362 | 263,700 |
| 2025/04/09 | 1,325 | 1,330 | 1,271 | 1,294 | 195,100 |
| 2025/04/08 | 1,332 | 1,372 | 1,332 | 1,355 | 206,800 |
| 2025/04/07 | 1,269 | 1,315 | 1,246 | 1,283 | 273,800 |
| 2025/04/04 | 1,409 | 1,411 | 1,360 | 1,389 | 235,200 |
| 2025/04/03 | 1,421 | 1,448 | 1,413 | 1,445 | 164,700 |
| 2025/04/02 | 1,501 | 1,503 | 1,488 | 1,489 | 112,800 |
| 2025/04/01 | 1,522 | 1,522 | 1,498 | 1,501 | 117,900 |
| 2025/03/31 | 1,540 | 1,541 | 1,501 | 1,501 | 160,200 |
| 2025/03/28 | 1,572 | 1,581 | 1,559 | 1,564 | 110,200 |
| 2025/03/27 | 1,590 | 1,603 | 1,584 | 1,603 | 143,900 |
| 2025/03/26 | 1,599 | 1,608 | 1,588 | 1,604 | 97,200 |
| 2025/03/25 | 1,583 | 1,594 | 1,578 | 1,592 | 60,800 |
| 2025/03/24 | 1,593 | 1,593 | 1,577 | 1,585 | 79,500 |
| 2025/03/21 | 1,590 | 1,594 | 1,578 | 1,578 | 126,800 |
| 2025/03/19 | 1,599 | 1,613 | 1,593 | 1,596 | 80,200 |
| 2025/03/18 | 1,583 | 1,601 | 1,581 | 1,593 | 117,300 |
| 2025/03/17 | 1,580 | 1,590 | 1,578 | 1,578 | 72,200 |
| 2025/03/14 | 1,570 | 1,579 | 1,563 | 1,575 | 94,300 |
| 2025/03/13 | 1,569 | 1,591 | 1,567 | 1,576 | 133,600 |
| 2025/03/12 | 1,530 | 1,573 | 1,530 | 1,557 | 195,100 |
| 2025/03/11 | 1,529 | 1,546 | 1,520 | 1,532 | 168,500 |
| 2025/03/10 | 1,593 | 1,601 | 1,554 | 1,561 | 196,600 |
| 2025/03/07 | 1,592 | 1,600 | 1,581 | 1,592 | 119,100 |
| 2025/03/06 | 1,606 | 1,621 | 1,603 | 1,616 | 69,800 |
| 2025/03/05 | 1,597 | 1,606 | 1,588 | 1,599 | 59,900 |
| 2025/03/04 | 1,589 | 1,593 | 1,578 | 1,585 | 96,400 |
| 2025/03/03 | 1,598 | 1,601 | 1,571 | 1,592 | 95,100 |
| 2025/02/28 | 1,545 | 1,586 | 1,545 | 1,574 | 187,000 |
| 2025/02/27 | 1,529 | 1,558 | 1,529 | 1,558 | 72,100 |
| 2025/02/26 | 1,534 | 1,535 | 1,518 | 1,533 | 74,100 |
| 2025/02/25 | 1,531 | 1,550 | 1,528 | 1,534 | 75,500 |
| 2025/02/21 | 1,545 | 1,554 | 1,534 | 1,549 | 111,400 |
| 2025/02/20 | 1,570 | 1,580 | 1,544 | 1,555 | 118,300 |
| 2025/02/19 | 1,581 | 1,596 | 1,571 | 1,571 | 55,800 |
| 2025/02/18 | 1,569 | 1,588 | 1,569 | 1,585 | 90,300 |
| 2025/02/17 | 1,587 | 1,587 | 1,565 | 1,565 | 73,400 |
| 2025/02/14 | 1,602 | 1,602 | 1,577 | 1,580 | 97,400 |
| 2025/02/13 | 1,597 | 1,597 | 1,575 | 1,585 | 77,400 |
| 2025/02/12 | 1,587 | 1,600 | 1,585 | 1,594 | 126,900 |
| 2025/02/10 | 1,582 | 1,593 | 1,580 | 1,588 | 99,300 |
| 2025/02/07 | 1,588 | 1,619 | 1,581 | 1,584 | 131,400 |
| 2025/02/06 | 1,551 | 1,585 | 1,551 | 1,578 | 134,000 |
| 2025/02/05 | 1,568 | 1,584 | 1,561 | 1,561 | 110,500 |
| 2025/02/04 | 1,595 | 1,596 | 1,551 | 1,551 | 148,600 |
| 2025/02/03 | 1,615 | 1,625 | 1,555 | 1,555 | 271,000 |
| 2025/01/31 | 1,648 | 1,651 | 1,613 | 1,629 | 189,200 |
| 2025/01/30 | 1,653 | 1,677 | 1,644 | 1,651 | 200,800 |
| 2025/01/29 | 1,639 | 1,695 | 1,639 | 1,665 | 506,600 |
| 2025/01/28 | 1,655 | 1,665 | 1,636 | 1,657 | 226,400 |
| 2025/01/27 | 1,661 | 1,662 | 1,648 | 1,655 | 112,200 |
| 2025/01/24 | 1,648 | 1,658 | 1,633 | 1,646 | 84,300 |
| 2025/01/23 | 1,626 | 1,635 | 1,619 | 1,630 | 103,900 |
| 2025/01/22 | 1,628 | 1,646 | 1,625 | 1,629 | 125,500 |
| 2025/01/21 | 1,623 | 1,624 | 1,608 | 1,618 | 68,900 |
| 2025/01/20 | 1,600 | 1,615 | 1,588 | 1,603 | 151,000 |
| 2025/01/17 | 1,593 | 1,593 | 1,571 | 1,590 | 77,400 |
| 2025/01/16 | 1,606 | 1,615 | 1,589 | 1,600 | 82,300 |
| 2025/01/15 | 1,608 | 1,617 | 1,596 | 1,609 | 110,000 |
| 2025/01/14 | 1,590 | 1,606 | 1,583 | 1,600 | 103,400 |
| 2025/01/10 | 1,600 | 1,604 | 1,589 | 1,590 | 84,600 |
| 2025/01/09 | 1,604 | 1,611 | 1,590 | 1,610 | 134,900 |
| 2025/01/08 | 1,611 | 1,615 | 1,603 | 1,604 | 85,500 |
| 2025/01/07 | 1,632 | 1,632 | 1,603 | 1,616 | 82,100 |
| 2025/01/06 | 1,643 | 1,653 | 1,623 | 1,623 | 102,900 |
| 2024/12/30 | 1,670 | 1,672 | 1,647 | 1,648 | 66,900 |
| 2024/12/27 | 1,657 | 1,659 | 1,635 | 1,659 | 102,700 |
| 2024/12/26 | 1,652 | 1,658 | 1,641 | 1,651 | 106,900 |
| 2024/12/25 | 1,644 | 1,646 | 1,633 | 1,646 | 57,400 |
| 2024/12/24 | 1,644 | 1,644 | 1,626 | 1,640 | 61,700 |
| 2024/12/23 | 1,634 | 1,640 | 1,619 | 1,635 | 108,500 |
| 2024/12/20 | 1,624 | 1,630 | 1,608 | 1,620 | 108,700 |
| 2024/12/19 | 1,565 | 1,648 | 1,564 | 1,619 | 209,700 |
| 2024/12/18 | 1,572 | 1,606 | 1,571 | 1,573 | 117,900 |
| 2024/12/17 | 1,579 | 1,589 | 1,572 | 1,572 | 79,200 |
| 2024/12/16 | 1,553 | 1,599 | 1,553 | 1,590 | 132,800 |
| 2024/12/13 | 1,537 | 1,556 | 1,532 | 1,549 | 237,400 |
| 2024/12/12 | 1,583 | 1,585 | 1,565 | 1,565 | 245,600 |
| 2024/12/11 | 1,604 | 1,617 | 1,582 | 1,583 | 183,300 |
| 2024/12/10 | 1,625 | 1,634 | 1,608 | 1,613 | 102,900 |
| 2024/12/09 | 1,631 | 1,642 | 1,625 | 1,625 | 58,000 |
| 2024/12/06 | 1,634 | 1,648 | 1,609 | 1,620 | 76,600 |
| 2024/12/05 | 1,667 | 1,672 | 1,627 | 1,633 | 69,100 |
| 2024/12/04 | 1,689 | 1,691 | 1,635 | 1,647 | 138,600 |
| 2024/12/03 | 1,671 | 1,704 | 1,670 | 1,689 | 252,100 |
| 2024/12/02 | 1,616 | 1,677 | 1,616 | 1,670 | 159,400 |
| 2024/11/29 | 1,617 | 1,624 | 1,599 | 1,599 | 55,200 |
| 2024/11/28 | 1,610 | 1,624 | 1,604 | 1,617 | 69,800 |
| 2024/11/27 | 1,621 | 1,627 | 1,600 | 1,608 | 102,300 |
| 2024/11/26 | 1,623 | 1,639 | 1,616 | 1,628 | 89,300 |
| 2024/11/25 | 1,645 | 1,664 | 1,626 | 1,626 | 120,700 |
| 2024/11/22 | 1,640 | 1,659 | 1,639 | 1,645 | 94,600 |
| 2024/11/21 | 1,639 | 1,647 | 1,636 | 1,636 | 74,900 |
| 2024/11/20 | 1,646 | 1,672 | 1,637 | 1,639 | 103,600 |
| 2024/11/19 | 1,658 | 1,665 | 1,639 | 1,640 | 126,000 |
| 2024/11/18 | 1,645 | 1,646 | 1,623 | 1,641 | 119,600 |
| 2024/11/15 | 1,663 | 1,684 | 1,656 | 1,656 | 99,200 |
| 2024/11/14 | 1,673 | 1,687 | 1,660 | 1,660 | 70,400 |
| 2024/11/13 | 1,684 | 1,697 | 1,666 | 1,672 | 123,100 |
| 2024/11/12 | 1,674 | 1,703 | 1,672 | 1,682 | 156,100 |
| 2024/11/11 | 1,653 | 1,672 | 1,653 | 1,672 | 94,600 |
| 2024/11/08 | 1,660 | 1,678 | 1,652 | 1,656 | 134,400 |
| 2024/11/07 | 1,663 | 1,668 | 1,640 | 1,656 | 117,700 |
| 2024/11/06 | 1,646 | 1,672 | 1,639 | 1,652 | 134,700 |
| 2024/11/05 | 1,652 | 1,659 | 1,623 | 1,633 | 169,700 |
| 2024/11/01 | 1,596 | 1,665 | 1,593 | 1,647 | 325,400 |
| 2024/10/31 | 1,586 | 1,603 | 1,571 | 1,596 | 184,300 |
| 2024/10/30 | 1,567 | 1,610 | 1,562 | 1,600 | 336,000 |
| 2024/10/29 | 1,521 | 1,565 | 1,520 | 1,543 | 266,800 |
| 2024/10/28 | 1,484 | 1,524 | 1,462 | 1,516 | 343,000 |
| 2024/10/25 | 1,488 | 1,516 | 1,454 | 1,500 | 1,367,500 |
| 2024/10/24 | 1,444 | 1,489 | 1,423 | 1,453 | 341,800 |
| 2024/10/23 | 1,456 | 1,463 | 1,442 | 1,444 | 89,700 |
| 2024/10/22 | 1,475 | 1,488 | 1,456 | 1,456 | 112,900 |
| 2024/10/21 | 1,481 | 1,491 | 1,475 | 1,475 | 82,200 |
| 2024/10/18 | 1,475 | 1,487 | 1,462 | 1,482 | 65,900 |
| 2024/10/17 | 1,492 | 1,494 | 1,469 | 1,469 | 49,200 |
| 2024/10/16 | 1,504 | 1,510 | 1,485 | 1,492 | 67,600 |