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 |
|---|---|---|---|---|---|
| 1995/12/29 | 709 | 716 | 706 | 710 | 56,000 |
| 1995/12/28 | 720 | 720 | 703 | 719 | 93,000 |
| 1995/12/27 | 720 | 721 | 716 | 719 | 292,000 |
| 1995/12/26 | 720 | 723 | 715 | 720 | 143,000 |
| 1995/12/25 | 722 | 725 | 715 | 720 | 176,000 |
| 1995/12/22 | 732 | 733 | 719 | 719 | 185,000 |
| 1995/12/21 | 715 | 740 | 714 | 733 | 656,000 |
| 1995/12/20 | 710 | 722 | 710 | 722 | 274,000 |
| 1995/12/19 | 708 | 720 | 708 | 710 | 199,000 |
| 1995/12/18 | 715 | 726 | 710 | 722 | 99,000 |
| 1995/12/15 | 705 | 727 | 704 | 715 | 211,000 |
| 1995/12/14 | 729 | 729 | 715 | 715 | 242,000 |
| 1995/12/13 | 701 | 730 | 701 | 720 | 179,000 |
| 1995/12/12 | 718 | 718 | 700 | 702 | 209,000 |
| 1995/12/11 | 727 | 730 | 715 | 715 | 177,000 |
| 1995/12/08 | 715 | 730 | 705 | 730 | 547,000 |
| 1995/12/07 | 685 | 743 | 682 | 713 | 1,143,000 |
| 1995/12/06 | 672 | 682 | 671 | 675 | 69,000 |
| 1995/12/05 | 668 | 685 | 663 | 679 | 93,000 |
| 1995/12/04 | 699 | 700 | 662 | 662 | 99,000 |
| 1995/12/01 | 680 | 700 | 674 | 692 | 299,000 |
| 1995/11/30 | 651 | 676 | 646 | 671 | 95,000 |
| 1995/11/29 | 657 | 660 | 651 | 651 | 72,000 |
| 1995/11/28 | 660 | 669 | 657 | 660 | 102,000 |
| 1995/11/27 | 645 | 665 | 645 | 657 | 54,000 |
| 1995/11/24 | 647 | 652 | 647 | 650 | 68,000 |
| 1995/11/22 | 668 | 668 | 650 | 667 | 72,000 |
| 1995/11/21 | 665 | 680 | 665 | 668 | 143,000 |
| 1995/11/20 | 661 | 675 | 660 | 660 | 103,000 |
| 1995/11/17 | 650 | 655 | 645 | 645 | 108,000 |
| 1995/11/16 | 646 | 650 | 640 | 640 | 115,000 |
| 1995/11/15 | 658 | 660 | 648 | 648 | 133,000 |
| 1995/11/14 | 670 | 670 | 652 | 656 | 175,000 |
| 1995/11/13 | 659 | 668 | 650 | 668 | 264,000 |
| 1995/11/10 | 670 | 680 | 665 | 665 | 250,000 |
| 1995/11/09 | 690 | 700 | 680 | 680 | 190,000 |
| 1995/11/08 | 692 | 692 | 671 | 680 | 238,000 |
| 1995/11/07 | 702 | 710 | 682 | 682 | 264,000 |
| 1995/11/06 | 705 | 717 | 700 | 710 | 343,000 |
| 1995/11/02 | 690 | 712 | 686 | 709 | 505,000 |
| 1995/11/01 | 689 | 699 | 671 | 671 | 543,000 |
| 1995/10/31 | 715 | 721 | 680 | 688 | 713,000 |
| 1995/10/30 | 740 | 760 | 705 | 705 | 1,352,000 |
| 1995/10/27 | 690 | 763 | 690 | 740 | 4,493,000 |
| 1995/10/26 | 698 | 705 | 675 | 688 | 1,905,000 |
| 1995/10/25 | 644 | 690 | 637 | 690 | 2,130,000 |
| 1995/10/24 | 645 | 670 | 632 | 635 | 3,243,000 |
| 1995/10/23 | 598 | 649 | 597 | 643 | 2,663,000 |
| 1995/10/20 | 591 | 595 | 588 | 595 | 294,000 |
| 1995/10/19 | 580 | 590 | 580 | 588 | 113,000 |
| 1995/10/18 | 587 | 587 | 575 | 575 | 60,000 |
| 1995/10/17 | 590 | 595 | 580 | 580 | 210,000 |
| 1995/10/16 | 577 | 589 | 569 | 580 | 96,000 |
| 1995/10/13 | 577 | 577 | 564 | 567 | 51,000 |
| 1995/10/12 | 586 | 586 | 572 | 577 | 124,000 |
| 1995/10/11 | 592 | 602 | 570 | 577 | 688,000 |
| 1995/10/09 | 547 | 595 | 547 | 593 | 562,000 |
| 1995/10/06 | 541 | 550 | 540 | 541 | 45,000 |
| 1995/10/05 | 553 | 553 | 543 | 545 | 45,000 |
| 1995/10/04 | 540 | 555 | 540 | 555 | 20,000 |
| 1995/10/03 | 556 | 556 | 533 | 535 | 15,000 |
| 1995/10/02 | 547 | 552 | 539 | 547 | 26,000 |
| 1995/09/29 | 550 | 550 | 526 | 537 | 32,000 |
| 1995/09/28 | 540 | 540 | 530 | 532 | 40,000 |
| 1995/09/27 | 536 | 545 | 526 | 545 | 39,000 |
| 1995/09/26 | 528 | 536 | 525 | 535 | 47,000 |
| 1995/09/25 | 548 | 548 | 527 | 528 | 68,000 |
| 1995/09/22 | 536 | 545 | 528 | 528 | 101,000 |
| 1995/09/21 | 548 | 549 | 545 | 546 | 35,000 |
| 1995/09/20 | 560 | 560 | 547 | 559 | 84,000 |
| 1995/09/19 | 560 | 565 | 559 | 559 | 70,000 |
| 1995/09/18 | 588 | 590 | 560 | 560 | 101,000 |
| 1995/09/14 | 571 | 590 | 570 | 590 | 230,000 |
| 1995/09/13 | 564 | 570 | 562 | 570 | 104,000 |
| 1995/09/12 | 570 | 570 | 563 | 563 | 101,000 |
| 1995/09/11 | 575 | 578 | 572 | 575 | 119,000 |
| 1995/09/08 | 545 | 572 | 545 | 565 | 149,000 |
| 1995/09/07 | 538 | 555 | 535 | 555 | 75,000 |
| 1995/09/06 | 560 | 570 | 544 | 544 | 83,000 |
| 1995/09/05 | 561 | 562 | 546 | 560 | 61,000 |
| 1995/09/04 | 578 | 584 | 560 | 562 | 61,000 |
| 1995/09/01 | 564 | 580 | 560 | 580 | 149,000 |
| 1995/08/31 | 580 | 580 | 565 | 570 | 105,000 |
| 1995/08/30 | 588 | 588 | 576 | 576 | 144,000 |
| 1995/08/29 | 589 | 590 | 570 | 590 | 126,000 |
| 1995/08/28 | 576 | 594 | 560 | 594 | 85,000 |
| 1995/08/25 | 579 | 580 | 562 | 578 | 81,000 |
| 1995/08/24 | 570 | 579 | 562 | 576 | 82,000 |
| 1995/08/23 | 582 | 585 | 568 | 570 | 77,000 |
| 1995/08/22 | 580 | 599 | 575 | 575 | 188,000 |
| 1995/08/21 | 597 | 599 | 570 | 570 | 133,000 |
| 1995/08/18 | 595 | 599 | 578 | 587 | 151,000 |
| 1995/08/17 | 588 | 610 | 581 | 595 | 686,000 |
| 1995/08/16 | 566 | 585 | 566 | 580 | 341,000 |
| 1995/08/15 | 565 | 575 | 564 | 565 | 105,000 |
| 1995/08/14 | 570 | 575 | 560 | 560 | 121,000 |
| 1995/08/11 | 540 | 560 | 537 | 560 | 92,000 |
| 1995/08/10 | 547 | 550 | 534 | 534 | 116,000 |
| 1995/08/09 | 544 | 550 | 541 | 550 | 84,000 |
| 1995/08/08 | 547 | 547 | 535 | 547 | 81,000 |
| 1995/08/07 | 540 | 552 | 540 | 548 | 48,000 |
| 1995/08/04 | 551 | 556 | 538 | 541 | 60,000 |
| 1995/08/03 | 559 | 575 | 559 | 565 | 282,000 |
| 1995/08/02 | 537 | 549 | 530 | 549 | 116,000 |
| 1995/08/01 | 541 | 541 | 529 | 529 | 149,000 |
| 1995/07/31 | 540 | 541 | 535 | 535 | 101,000 |
| 1995/07/28 | 548 | 550 | 540 | 548 | 198,000 |
| 1995/07/27 | 562 | 562 | 540 | 540 | 172,000 |
| 1995/07/26 | 545 | 554 | 540 | 554 | 117,000 |
| 1995/07/25 | 564 | 564 | 535 | 536 | 119,000 |
| 1995/07/24 | 585 | 586 | 557 | 564 | 79,000 |
| 1995/07/21 | 560 | 575 | 557 | 575 | 137,000 |
| 1995/07/20 | 546 | 569 | 546 | 550 | 150,000 |
| 1995/07/19 | 560 | 580 | 552 | 560 | 257,000 |
| 1995/07/18 | 594 | 594 | 577 | 578 | 206,000 |
| 1995/07/17 | 591 | 600 | 576 | 579 | 314,000 |
| 1995/07/14 | 614 | 620 | 591 | 595 | 469,000 |
| 1995/07/13 | 598 | 631 | 590 | 615 | 1,468,000 |
| 1995/07/12 | 597 | 603 | 575 | 598 | 657,000 |
| 1995/07/11 | 570 | 592 | 560 | 587 | 490,000 |
| 1995/07/10 | 596 | 600 | 576 | 578 | 856,000 |
| 1995/07/07 | 582 | 617 | 568 | 590 | 2,574,000 |
| 1995/07/06 | 565 | 575 | 540 | 574 | 1,663,000 |
| 1995/07/05 | 540 | 570 | 531 | 555 | 2,240,000 |
| 1995/07/04 | 500 | 526 | 499 | 520 | 372,000 |
| 1995/07/03 | 506 | 514 | 490 | 499 | 187,000 |
| 1995/06/30 | 511 | 530 | 501 | 519 | 233,000 |
| 1995/06/29 | 527 | 542 | 505 | 515 | 424,000 |
| 1995/06/28 | 482 | 520 | 481 | 520 | 640,000 |
| 1995/06/27 | 500 | 509 | 488 | 492 | 227,000 |
| 1995/06/26 | 530 | 539 | 501 | 502 | 521,000 |
| 1995/06/23 | 486 | 528 | 482 | 520 | 326,000 |
| 1995/06/22 | 490 | 490 | 480 | 489 | 194,000 |
| 1995/06/21 | 490 | 502 | 486 | 491 | 272,000 |
| 1995/06/20 | 515 | 532 | 472 | 504 | 925,000 |
| 1995/06/19 | 530 | 555 | 520 | 520 | 2,696,000 |
| 1995/06/16 | 481 | 510 | 461 | 510 | 841,000 |
| 1995/06/15 | 420 | 462 | 420 | 441 | 237,000 |
| 1995/06/14 | 400 | 420 | 400 | 418 | 78,000 |
| 1995/06/13 | 420 | 420 | 400 | 400 | 85,000 |
| 1995/06/12 | 437 | 437 | 420 | 430 | 36,000 |
| 1995/06/09 | 465 | 470 | 434 | 435 | 128,000 |
| 1995/06/08 | 499 | 499 | 468 | 480 | 175,000 |
| 1995/06/07 | 483 | 516 | 483 | 500 | 661,000 |
| 1995/06/06 | 471 | 501 | 470 | 473 | 307,000 |
| 1995/06/05 | 442 | 460 | 430 | 460 | 136,000 |
| 1995/06/02 | 435 | 448 | 432 | 435 | 81,000 |
| 1995/06/01 | 435 | 435 | 421 | 430 | 225,000 |
| 1995/05/31 | 435 | 435 | 431 | 431 | 35,000 |
| 1995/05/30 | 438 | 440 | 430 | 438 | 39,000 |
| 1995/05/29 | 452 | 452 | 436 | 441 | 21,000 |
| 1995/05/26 | 453 | 454 | 451 | 454 | 21,000 |
| 1995/05/25 | 460 | 461 | 450 | 450 | 40,000 |
| 1995/05/24 | 462 | 462 | 455 | 461 | 22,000 |
| 1995/05/23 | 463 | 463 | 460 | 462 | 34,000 |
| 1995/05/22 | 470 | 475 | 468 | 468 | 16,000 |
| 1995/05/19 | 465 | 466 | 461 | 466 | 25,000 |
| 1995/05/18 | 467 | 475 | 460 | 460 | 46,000 |
| 1995/05/17 | 470 | 470 | 465 | 466 | 31,000 |
| 1995/05/16 | 478 | 478 | 470 | 471 | 36,000 |
| 1995/05/15 | 474 | 479 | 474 | 477 | 24,000 |
| 1995/05/12 | 485 | 485 | 473 | 473 | 23,000 |
| 1995/05/11 | 491 | 491 | 481 | 481 | 23,000 |
| 1995/05/10 | 495 | 500 | 491 | 500 | 26,000 |
| 1995/05/09 | 517 | 517 | 505 | 505 | 22,000 |
| 1995/05/08 | 509 | 519 | 503 | 509 | 29,000 |
| 1995/05/02 | 501 | 503 | 495 | 502 | 41,000 |
| 1995/05/01 | 486 | 495 | 486 | 495 | 15,000 |
| 1995/04/28 | 500 | 505 | 500 | 501 | 36,000 |
| 1995/04/27 | 502 | 503 | 490 | 490 | 20,000 |
| 1995/04/26 | 502 | 502 | 490 | 501 | 48,000 |
| 1995/04/25 | 505 | 510 | 502 | 503 | 50,000 |
| 1995/04/24 | 508 | 509 | 503 | 503 | 56,000 |
| 1995/04/21 | 493 | 500 | 490 | 500 | 106,000 |
| 1995/04/20 | 471 | 485 | 471 | 485 | 125,000 |
| 1995/04/19 | 461 | 470 | 460 | 468 | 105,000 |
| 1995/04/18 | 481 | 481 | 462 | 462 | 28,000 |
| 1995/04/17 | 472 | 482 | 472 | 482 | 26,000 |
| 1995/04/14 | 484 | 484 | 467 | 467 | 36,000 |
| 1995/04/13 | 469 | 469 | 465 | 465 | 61,000 |
| 1995/04/12 | 480 | 484 | 479 | 479 | 11,000 |
| 1995/04/11 | 484 | 485 | 470 | 470 | 21,000 |
| 1995/04/10 | 478 | 480 | 478 | 479 | 28,000 |
| 1995/04/07 | 478 | 478 | 478 | 478 | 7,000 |
| 1995/04/06 | 468 | 476 | 468 | 468 | 21,000 |
| 1995/04/05 | 466 | 470 | 461 | 468 | 26,000 |
| 1995/04/04 | 460 | 470 | 460 | 461 | 24,000 |
| 1995/04/03 | 474 | 474 | 460 | 467 | 36,000 |
| 1995/03/31 | 495 | 495 | 485 | 485 | 42,000 |
| 1995/03/30 | 480 | 485 | 475 | 485 | 14,000 |
| 1995/03/29 | 493 | 495 | 490 | 490 | 19,000 |
| 1995/03/28 | 471 | 500 | 471 | 490 | 78,000 |
| 1995/03/27 | 470 | 477 | 470 | 470 | 63,000 |
| 1995/03/24 | 456 | 457 | 452 | 457 | 60,000 |
| 1995/03/23 | 480 | 480 | 465 | 470 | 38,000 |
| 1995/03/22 | 485 | 486 | 480 | 480 | 85,000 |
| 1995/03/20 | 505 | 505 | 485 | 490 | 69,000 |
| 1995/03/17 | 509 | 510 | 500 | 505 | 33,000 |
| 1995/03/16 | 510 | 510 | 503 | 510 | 68,000 |
| 1995/03/15 | 509 | 512 | 503 | 511 | 32,000 |
| 1995/03/14 | 505 | 509 | 503 | 505 | 26,000 |
| 1995/03/13 | 511 | 511 | 500 | 503 | 61,000 |
| 1995/03/10 | 514 | 518 | 502 | 518 | 81,000 |
| 1995/03/09 | 515 | 515 | 510 | 510 | 17,000 |
| 1995/03/08 | 514 | 514 | 507 | 510 | 19,000 |
| 1995/03/07 | 510 | 514 | 510 | 514 | 35,000 |
| 1995/03/06 | 520 | 520 | 510 | 510 | 11,000 |
| 1995/03/03 | 514 | 529 | 511 | 524 | 36,000 |
| 1995/03/02 | 510 | 520 | 510 | 520 | 79,000 |
| 1995/03/01 | 504 | 505 | 500 | 505 | 54,000 |
| 1995/02/28 | 500 | 509 | 500 | 503 | 46,000 |
| 1995/02/27 | 480 | 493 | 480 | 483 | 60,000 |
| 1995/02/24 | 510 | 530 | 510 | 510 | 38,000 |
| 1995/02/23 | 523 | 525 | 510 | 520 | 83,000 |
| 1995/02/22 | 530 | 535 | 527 | 528 | 24,000 |
| 1995/02/21 | 527 | 530 | 527 | 530 | 31,000 |
| 1995/02/20 | 530 | 530 | 527 | 527 | 46,000 |
| 1995/02/17 | 530 | 530 | 526 | 530 | 116,000 |
| 1995/02/16 | 547 | 547 | 532 | 532 | 126,000 |
| 1995/02/15 | 559 | 559 | 545 | 546 | 196,000 |
| 1995/02/14 | 559 | 560 | 550 | 555 | 64,000 |
| 1995/02/13 | 560 | 560 | 554 | 554 | 47,000 |
| 1995/02/10 | 555 | 560 | 555 | 556 | 105,000 |
| 1995/02/09 | 540 | 550 | 536 | 545 | 259,000 |
| 1995/02/08 | 540 | 540 | 530 | 530 | 74,000 |
| 1995/02/07 | 545 | 545 | 532 | 545 | 48,000 |
| 1995/02/06 | 550 | 550 | 532 | 535 | 76,000 |
| 1995/02/03 | 530 | 540 | 527 | 530 | 88,000 |
| 1995/02/02 | 525 | 530 | 522 | 530 | 47,000 |
| 1995/02/01 | 535 | 540 | 530 | 535 | 74,000 |
| 1995/01/31 | 544 | 549 | 535 | 535 | 67,000 |
| 1995/01/30 | 540 | 555 | 538 | 549 | 77,000 |
| 1995/01/27 | 558 | 558 | 535 | 540 | 73,000 |
| 1995/01/26 | 554 | 555 | 530 | 534 | 66,000 |
| 1995/01/25 | 531 | 569 | 530 | 569 | 56,000 |
| 1995/01/24 | 511 | 535 | 504 | 526 | 75,000 |
| 1995/01/23 | 550 | 550 | 503 | 508 | 103,000 |
| 1995/01/20 | 535 | 537 | 530 | 530 | 91,000 |
| 1995/01/19 | 556 | 572 | 555 | 555 | 63,000 |
| 1995/01/18 | 552 | 568 | 552 | 558 | 44,000 |
| 1995/01/17 | 563 | 563 | 550 | 552 | 26,000 |
| 1995/01/13 | 571 | 573 | 550 | 553 | 127,000 |
| 1995/01/12 | 577 | 577 | 575 | 575 | 55,000 |
| 1995/01/11 | 581 | 581 | 575 | 576 | 48,000 |
| 1995/01/10 | 585 | 585 | 572 | 580 | 27,000 |
| 1995/01/09 | 580 | 580 | 566 | 575 | 21,000 |
| 1995/01/06 | 571 | 572 | 566 | 567 | 65,000 |
| 1995/01/05 | 590 | 590 | 571 | 572 | 63,000 |
| 1995/01/04 | 596 | 596 | 585 | 585 | 64,000 |