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 |
|---|---|---|---|---|---|
| 2003/12/30 | 651 | 655 | 649 | 654 | 26,000 |
| 2003/12/29 | 640 | 670 | 640 | 661 | 19,000 |
| 2003/12/26 | 663 | 663 | 653 | 656 | 21,000 |
| 2003/12/25 | 644 | 649 | 641 | 647 | 35,000 |
| 2003/12/24 | 660 | 661 | 641 | 644 | 47,000 |
| 2003/12/22 | 651 | 653 | 645 | 650 | 46,000 |
| 2003/12/19 | 650 | 673 | 650 | 657 | 48,000 |
| 2003/12/18 | 656 | 669 | 656 | 656 | 45,000 |
| 2003/12/17 | 675 | 675 | 668 | 669 | 24,000 |
| 2003/12/16 | 693 | 693 | 676 | 679 | 51,000 |
| 2003/12/15 | 690 | 701 | 690 | 697 | 148,000 |
| 2003/12/12 | 690 | 698 | 681 | 698 | 130,000 |
| 2003/12/11 | 692 | 692 | 680 | 689 | 9,000 |
| 2003/12/10 | 700 | 700 | 676 | 692 | 80,000 |
| 2003/12/09 | 668 | 695 | 665 | 695 | 79,000 |
| 2003/12/08 | 690 | 690 | 672 | 679 | 22,000 |
| 2003/12/05 | 690 | 690 | 675 | 690 | 19,000 |
| 2003/12/04 | 679 | 698 | 679 | 692 | 67,000 |
| 2003/12/03 | 674 | 696 | 674 | 695 | 62,000 |
| 2003/12/02 | 685 | 690 | 679 | 690 | 47,000 |
| 2003/12/01 | 669 | 683 | 665 | 683 | 53,000 |
| 2003/11/28 | 670 | 679 | 665 | 678 | 71,000 |
| 2003/11/27 | 665 | 672 | 665 | 667 | 28,000 |
| 2003/11/26 | 679 | 680 | 668 | 673 | 37,000 |
| 2003/11/25 | 680 | 680 | 669 | 678 | 48,000 |
| 2003/11/21 | 680 | 680 | 666 | 668 | 37,000 |
| 2003/11/20 | 649 | 680 | 649 | 680 | 25,000 |
| 2003/11/19 | 669 | 675 | 665 | 669 | 34,000 |
| 2003/11/18 | 662 | 669 | 650 | 669 | 34,000 |
| 2003/11/17 | 690 | 690 | 668 | 668 | 39,000 |
| 2003/11/14 | 692 | 692 | 682 | 687 | 53,000 |
| 2003/11/13 | 680 | 692 | 680 | 690 | 82,000 |
| 2003/11/12 | 673 | 682 | 672 | 672 | 36,000 |
| 2003/11/11 | 673 | 679 | 667 | 676 | 43,000 |
| 2003/11/10 | 692 | 692 | 670 | 680 | 36,000 |
| 2003/11/07 | 676 | 690 | 676 | 687 | 57,000 |
| 2003/11/06 | 666 | 683 | 666 | 677 | 46,000 |
| 2003/11/05 | 680 | 694 | 672 | 686 | 39,000 |
| 2003/11/04 | 685 | 689 | 680 | 688 | 54,000 |
| 2003/10/31 | 685 | 685 | 668 | 668 | 26,000 |
| 2003/10/30 | 684 | 686 | 679 | 685 | 44,000 |
| 2003/10/29 | 670 | 684 | 670 | 676 | 35,000 |
| 2003/10/28 | 665 | 685 | 665 | 670 | 142,000 |
| 2003/10/27 | 650 | 689 | 650 | 665 | 132,000 |
| 2003/10/24 | 640 | 658 | 629 | 652 | 90,000 |
| 2003/10/23 | 666 | 666 | 650 | 650 | 122,000 |
| 2003/10/22 | 667 | 675 | 667 | 670 | 93,000 |
| 2003/10/21 | 688 | 695 | 668 | 673 | 82,000 |
| 2003/10/20 | 678 | 686 | 670 | 682 | 69,000 |
| 2003/10/17 | 681 | 684 | 675 | 676 | 26,000 |
| 2003/10/16 | 683 | 690 | 679 | 688 | 56,000 |
| 2003/10/15 | 680 | 687 | 680 | 683 | 49,000 |
| 2003/10/14 | 680 | 692 | 680 | 686 | 76,000 |
| 2003/10/10 | 680 | 688 | 680 | 681 | 91,000 |
| 2003/10/09 | 684 | 690 | 678 | 685 | 73,000 |
| 2003/10/08 | 694 | 694 | 678 | 683 | 68,000 |
| 2003/10/07 | 684 | 690 | 679 | 685 | 66,000 |
| 2003/10/06 | 678 | 689 | 678 | 683 | 93,000 |
| 2003/10/03 | 669 | 678 | 669 | 674 | 103,000 |
| 2003/10/02 | 671 | 676 | 665 | 665 | 107,000 |
| 2003/10/01 | 668 | 679 | 660 | 670 | 84,000 |
| 2003/09/30 | 665 | 670 | 665 | 668 | 31,000 |
| 2003/09/29 | 665 | 679 | 665 | 674 | 42,000 |
| 2003/09/26 | 660 | 680 | 660 | 675 | 87,000 |
| 2003/09/25 | 656 | 673 | 656 | 669 | 57,000 |
| 2003/09/24 | 678 | 685 | 670 | 670 | 72,000 |
| 2003/09/22 | 679 | 679 | 671 | 677 | 41,000 |
| 2003/09/19 | 669 | 680 | 666 | 674 | 54,000 |
| 2003/09/18 | 669 | 673 | 667 | 670 | 39,000 |
| 2003/09/17 | 674 | 674 | 669 | 672 | 47,000 |
| 2003/09/16 | 667 | 668 | 654 | 656 | 40,000 |
| 2003/09/12 | 660 | 666 | 649 | 666 | 192,000 |
| 2003/09/11 | 668 | 669 | 651 | 656 | 51,000 |
| 2003/09/10 | 655 | 667 | 654 | 667 | 74,000 |
| 2003/09/09 | 652 | 658 | 651 | 654 | 62,000 |
| 2003/09/08 | 627 | 659 | 622 | 653 | 76,000 |
| 2003/09/05 | 631 | 640 | 629 | 633 | 87,000 |
| 2003/09/04 | 637 | 640 | 635 | 640 | 53,000 |
| 2003/09/03 | 630 | 639 | 630 | 631 | 83,000 |
| 2003/09/02 | 632 | 633 | 621 | 631 | 53,000 |
| 2003/09/01 | 620 | 639 | 610 | 639 | 95,000 |
| 2003/08/29 | 604 | 618 | 600 | 600 | 58,000 |
| 2003/08/28 | 602 | 606 | 593 | 595 | 42,000 |
| 2003/08/27 | 609 | 609 | 600 | 602 | 80,000 |
| 2003/08/26 | 603 | 608 | 600 | 600 | 46,000 |
| 2003/08/25 | 608 | 612 | 599 | 603 | 43,000 |
| 2003/08/22 | 613 | 614 | 608 | 608 | 47,000 |
| 2003/08/21 | 612 | 623 | 611 | 623 | 36,000 |
| 2003/08/20 | 614 | 620 | 607 | 612 | 46,000 |
| 2003/08/19 | 615 | 618 | 614 | 614 | 39,000 |
| 2003/08/18 | 617 | 619 | 611 | 612 | 28,000 |
| 2003/08/15 | 620 | 623 | 607 | 607 | 42,000 |
| 2003/08/14 | 609 | 622 | 607 | 621 | 54,000 |
| 2003/08/13 | 606 | 609 | 604 | 609 | 15,000 |
| 2003/08/12 | 608 | 618 | 603 | 604 | 57,000 |
| 2003/08/11 | 596 | 605 | 596 | 603 | 19,000 |
| 2003/08/08 | 593 | 595 | 592 | 593 | 24,000 |
| 2003/08/07 | 601 | 604 | 593 | 593 | 106,000 |
| 2003/08/06 | 612 | 615 | 610 | 610 | 19,000 |
| 2003/08/05 | 626 | 626 | 607 | 612 | 33,000 |
| 2003/08/04 | 630 | 630 | 625 | 626 | 40,000 |
| 2003/08/01 | 615 | 630 | 615 | 630 | 53,000 |
| 2003/07/31 | 628 | 628 | 615 | 620 | 35,000 |
| 2003/07/30 | 613 | 631 | 613 | 631 | 79,000 |
| 2003/07/29 | 620 | 633 | 617 | 633 | 78,000 |
| 2003/07/28 | 609 | 617 | 605 | 617 | 78,000 |
| 2003/07/25 | 603 | 607 | 600 | 600 | 48,000 |
| 2003/07/24 | 595 | 607 | 595 | 603 | 51,000 |
| 2003/07/23 | 587 | 598 | 587 | 594 | 59,000 |
| 2003/07/22 | 596 | 596 | 577 | 577 | 64,000 |
| 2003/07/18 | 575 | 596 | 575 | 596 | 36,000 |
| 2003/07/17 | 582 | 593 | 578 | 580 | 76,000 |
| 2003/07/16 | 588 | 598 | 583 | 592 | 99,000 |
| 2003/07/15 | 584 | 589 | 573 | 573 | 88,000 |
| 2003/07/14 | 584 | 585 | 574 | 579 | 56,000 |
| 2003/07/11 | 585 | 588 | 580 | 584 | 35,000 |
| 2003/07/10 | 590 | 590 | 573 | 589 | 68,000 |
| 2003/07/09 | 590 | 590 | 584 | 590 | 59,000 |
| 2003/07/08 | 586 | 590 | 582 | 590 | 69,000 |
| 2003/07/07 | 588 | 588 | 579 | 586 | 50,000 |
| 2003/07/04 | 585 | 593 | 584 | 589 | 59,000 |
| 2003/07/03 | 592 | 595 | 585 | 585 | 73,000 |
| 2003/07/02 | 589 | 589 | 583 | 583 | 47,000 |
| 2003/07/01 | 585 | 590 | 585 | 588 | 43,000 |
| 2003/06/30 | 600 | 606 | 588 | 591 | 65,000 |
| 2003/06/27 | 584 | 598 | 578 | 596 | 61,000 |
| 2003/06/26 | 587 | 587 | 571 | 574 | 61,000 |
| 2003/06/25 | 580 | 588 | 580 | 588 | 34,000 |
| 2003/06/24 | 577 | 584 | 575 | 578 | 82,000 |
| 2003/06/23 | 599 | 605 | 590 | 597 | 56,000 |
| 2003/06/20 | 594 | 606 | 590 | 601 | 54,000 |
| 2003/06/19 | 606 | 608 | 604 | 604 | 37,000 |
| 2003/06/18 | 600 | 615 | 600 | 605 | 71,000 |
| 2003/06/17 | 598 | 609 | 596 | 604 | 43,000 |
| 2003/06/16 | 608 | 608 | 587 | 587 | 25,000 |
| 2003/06/13 | 605 | 609 | 596 | 609 | 126,000 |
| 2003/06/12 | 603 | 620 | 603 | 613 | 94,000 |
| 2003/06/11 | 602 | 613 | 596 | 603 | 41,000 |
| 2003/06/10 | 610 | 610 | 601 | 601 | 32,000 |
| 2003/06/09 | 610 | 613 | 603 | 610 | 32,000 |
| 2003/06/06 | 592 | 615 | 592 | 609 | 63,000 |
| 2003/06/05 | 594 | 596 | 592 | 592 | 20,000 |
| 2003/06/04 | 604 | 606 | 595 | 597 | 90,000 |
| 2003/06/03 | 591 | 597 | 590 | 597 | 61,000 |
| 2003/06/02 | 599 | 612 | 599 | 600 | 45,000 |
| 2003/05/30 | 595 | 611 | 595 | 600 | 112,000 |
| 2003/05/29 | 595 | 595 | 580 | 585 | 109,000 |
| 2003/05/28 | 593 | 597 | 590 | 590 | 60,000 |
| 2003/05/27 | 585 | 599 | 583 | 583 | 69,000 |
| 2003/05/26 | 588 | 600 | 587 | 599 | 46,000 |
| 2003/05/23 | 573 | 599 | 573 | 589 | 80,000 |
| 2003/05/22 | 560 | 568 | 552 | 568 | 187,000 |
| 2003/05/21 | 571 | 572 | 555 | 560 | 108,000 |
| 2003/05/20 | 580 | 586 | 577 | 577 | 73,000 |
| 2003/05/19 | 590 | 590 | 583 | 583 | 71,000 |
| 2003/05/16 | 600 | 600 | 590 | 591 | 54,000 |
| 2003/05/15 | 606 | 610 | 593 | 600 | 62,000 |
| 2003/05/14 | 610 | 615 | 605 | 610 | 44,000 |
| 2003/05/13 | 609 | 619 | 608 | 610 | 74,000 |
| 2003/05/12 | 610 | 615 | 606 | 606 | 64,000 |
| 2003/05/09 | 618 | 620 | 603 | 603 | 49,000 |
| 2003/05/08 | 620 | 620 | 617 | 617 | 21,000 |
| 2003/05/07 | 619 | 620 | 617 | 619 | 39,000 |
| 2003/05/06 | 616 | 625 | 616 | 622 | 88,000 |
| 2003/05/02 | 616 | 618 | 612 | 612 | 41,000 |
| 2003/05/01 | 603 | 616 | 603 | 615 | 53,000 |
| 2003/04/30 | 606 | 617 | 602 | 612 | 63,000 |
| 2003/04/28 | 615 | 616 | 602 | 608 | 74,000 |
| 2003/04/25 | 618 | 618 | 603 | 605 | 57,000 |
| 2003/04/24 | 618 | 620 | 612 | 614 | 33,000 |
| 2003/04/23 | 606 | 611 | 602 | 608 | 22,000 |
| 2003/04/22 | 612 | 619 | 606 | 606 | 67,000 |
| 2003/04/21 | 610 | 619 | 610 | 616 | 42,000 |
| 2003/04/18 | 609 | 609 | 593 | 605 | 84,000 |
| 2003/04/17 | 606 | 610 | 594 | 600 | 109,000 |
| 2003/04/16 | 610 | 626 | 607 | 626 | 92,000 |
| 2003/04/15 | 609 | 609 | 604 | 608 | 43,000 |
| 2003/04/14 | 583 | 605 | 583 | 599 | 66,000 |
| 2003/04/11 | 616 | 616 | 601 | 608 | 106,000 |
| 2003/04/10 | 611 | 618 | 611 | 616 | 183,000 |
| 2003/04/09 | 600 | 612 | 590 | 605 | 137,000 |
| 2003/04/08 | 600 | 602 | 594 | 594 | 104,000 |
| 2003/04/07 | 587 | 602 | 587 | 600 | 81,000 |
| 2003/04/04 | 565 | 588 | 563 | 585 | 126,000 |
| 2003/04/03 | 575 | 575 | 567 | 573 | 54,000 |
| 2003/04/02 | 568 | 572 | 562 | 565 | 29,000 |
| 2003/04/01 | 542 | 567 | 542 | 567 | 41,000 |
| 2003/03/31 | 569 | 574 | 550 | 560 | 70,000 |
| 2003/03/28 | 580 | 580 | 550 | 569 | 89,000 |
| 2003/03/27 | 584 | 585 | 569 | 580 | 141,000 |
| 2003/03/26 | 580 | 585 | 579 | 585 | 107,000 |
| 2003/03/25 | 578 | 580 | 573 | 580 | 63,000 |
| 2003/03/24 | 578 | 584 | 571 | 584 | 122,000 |
| 2003/03/20 | 545 | 567 | 545 | 564 | 175,000 |
| 2003/03/19 | 550 | 556 | 543 | 555 | 90,000 |
| 2003/03/18 | 554 | 560 | 550 | 551 | 193,000 |
| 2003/03/17 | 555 | 567 | 555 | 555 | 56,000 |
| 2003/03/14 | 593 | 593 | 556 | 574 | 224,000 |
| 2003/03/13 | 576 | 577 | 550 | 573 | 151,000 |
| 2003/03/12 | 542 | 560 | 539 | 559 | 194,000 |
| 2003/03/11 | 549 | 549 | 532 | 543 | 150,000 |
| 2003/03/10 | 537 | 547 | 524 | 540 | 130,000 |
| 2003/03/07 | 560 | 563 | 537 | 537 | 63,000 |
| 2003/03/06 | 575 | 578 | 560 | 561 | 68,000 |
| 2003/03/05 | 562 | 580 | 561 | 569 | 113,000 |
| 2003/03/04 | 563 | 568 | 554 | 563 | 40,000 |
| 2003/03/03 | 560 | 562 | 544 | 555 | 59,000 |
| 2003/02/28 | 550 | 562 | 549 | 554 | 56,000 |
| 2003/02/27 | 560 | 560 | 535 | 545 | 46,000 |
| 2003/02/26 | 559 | 560 | 544 | 559 | 35,000 |
| 2003/02/25 | 548 | 562 | 548 | 558 | 71,000 |
| 2003/02/24 | 548 | 585 | 544 | 568 | 82,000 |
| 2003/02/21 | 571 | 572 | 537 | 544 | 160,000 |
| 2003/02/20 | 579 | 585 | 573 | 576 | 107,000 |
| 2003/02/19 | 570 | 604 | 570 | 598 | 370,000 |
| 2003/02/18 | 559 | 564 | 551 | 564 | 73,000 |
| 2003/02/17 | 552 | 564 | 551 | 556 | 73,000 |
| 2003/02/14 | 539 | 555 | 539 | 547 | 98,000 |
| 2003/02/13 | 542 | 543 | 532 | 538 | 59,000 |
| 2003/02/12 | 549 | 558 | 544 | 547 | 99,000 |
| 2003/02/10 | 533 | 550 | 533 | 550 | 64,000 |
| 2003/02/07 | 530 | 534 | 523 | 534 | 50,000 |
| 2003/02/06 | 540 | 540 | 522 | 522 | 55,000 |
| 2003/02/05 | 529 | 555 | 525 | 541 | 98,000 |
| 2003/02/04 | 522 | 530 | 522 | 530 | 58,000 |
| 2003/02/03 | 515 | 515 | 510 | 514 | 39,000 |
| 2003/01/31 | 512 | 512 | 505 | 505 | 66,000 |
| 2003/01/30 | 520 | 520 | 511 | 512 | 33,000 |
| 2003/01/29 | 510 | 511 | 503 | 506 | 104,000 |
| 2003/01/28 | 521 | 523 | 511 | 515 | 84,000 |
| 2003/01/27 | 498 | 522 | 498 | 520 | 60,000 |
| 2003/01/24 | 515 | 524 | 515 | 517 | 34,000 |
| 2003/01/23 | 515 | 520 | 511 | 513 | 29,000 |
| 2003/01/22 | 529 | 530 | 510 | 514 | 72,000 |
| 2003/01/21 | 510 | 532 | 508 | 532 | 134,000 |
| 2003/01/20 | 490 | 507 | 490 | 507 | 51,000 |
| 2003/01/17 | 490 | 495 | 490 | 494 | 65,000 |
| 2003/01/16 | 488 | 492 | 488 | 492 | 23,000 |
| 2003/01/15 | 492 | 495 | 485 | 492 | 35,000 |
| 2003/01/14 | 486 | 490 | 483 | 490 | 43,000 |
| 2003/01/10 | 477 | 478 | 473 | 476 | 51,000 |
| 2003/01/09 | 484 | 485 | 475 | 479 | 84,000 |
| 2003/01/08 | 481 | 489 | 481 | 487 | 34,000 |
| 2003/01/07 | 506 | 507 | 476 | 481 | 79,000 |
| 2003/01/06 | 499 | 502 | 492 | 502 | 22,000 |