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 |
|---|---|---|---|---|---|
| 2007/12/28 | 807 | 814 | 795 | 795 | 91,500 |
| 2007/12/27 | 802 | 821 | 802 | 807 | 310,100 |
| 2007/12/26 | 775 | 801 | 774 | 801 | 243,000 |
| 2007/12/25 | 777 | 784 | 766 | 772 | 208,500 |
| 2007/12/21 | 758 | 775 | 755 | 775 | 253,700 |
| 2007/12/20 | 781 | 785 | 765 | 767 | 207,000 |
| 2007/12/19 | 796 | 800 | 786 | 787 | 249,600 |
| 2007/12/18 | 790 | 810 | 787 | 796 | 319,900 |
| 2007/12/17 | 833 | 834 | 806 | 807 | 501,900 |
| 2007/12/14 | 854 | 861 | 838 | 847 | 305,700 |
| 2007/12/13 | 878 | 883 | 848 | 849 | 339,000 |
| 2007/12/12 | 855 | 878 | 847 | 877 | 356,700 |
| 2007/12/11 | 850 | 860 | 850 | 858 | 290,200 |
| 2007/12/10 | 836 | 852 | 836 | 844 | 266,500 |
| 2007/12/07 | 835 | 839 | 830 | 834 | 351,600 |
| 2007/12/06 | 815 | 827 | 797 | 827 | 352,000 |
| 2007/12/05 | 811 | 814 | 795 | 812 | 258,700 |
| 2007/12/04 | 830 | 833 | 814 | 814 | 324,900 |
| 2007/12/03 | 830 | 837 | 820 | 830 | 463,600 |
| 2007/11/30 | 826 | 839 | 814 | 832 | 679,500 |
| 2007/11/29 | 821 | 830 | 819 | 826 | 387,700 |
| 2007/11/28 | 784 | 814 | 784 | 807 | 673,800 |
| 2007/11/27 | 751 | 793 | 749 | 782 | 574,500 |
| 2007/11/26 | 782 | 786 | 759 | 764 | 608,900 |
| 2007/11/22 | 778 | 799 | 768 | 781 | 728,100 |
| 2007/11/21 | 805 | 815 | 795 | 798 | 367,000 |
| 2007/11/20 | 780 | 810 | 772 | 804 | 417,900 |
| 2007/11/19 | 830 | 831 | 794 | 796 | 483,800 |
| 2007/11/16 | 825 | 833 | 812 | 827 | 295,500 |
| 2007/11/15 | 846 | 856 | 834 | 841 | 412,400 |
| 2007/11/14 | 834 | 844 | 825 | 836 | 554,500 |
| 2007/11/13 | 785 | 812 | 777 | 804 | 612,800 |
| 2007/11/12 | 796 | 797 | 774 | 788 | 562,400 |
| 2007/11/09 | 839 | 848 | 815 | 818 | 399,300 |
| 2007/11/08 | 850 | 851 | 834 | 849 | 628,600 |
| 2007/11/07 | 899 | 899 | 858 | 865 | 928,400 |
| 2007/11/06 | 899 | 913 | 892 | 902 | 435,100 |
| 2007/11/05 | 926 | 931 | 900 | 909 | 478,100 |
| 2007/11/02 | 922 | 932 | 912 | 925 | 557,200 |
| 2007/11/01 | 933 | 944 | 926 | 936 | 424,100 |
| 2007/10/31 | 932 | 941 | 922 | 932 | 655,900 |
| 2007/10/30 | 952 | 952 | 925 | 931 | 561,300 |
| 2007/10/29 | 964 | 968 | 941 | 942 | 665,900 |
| 2007/10/26 | 956 | 964 | 928 | 944 | 590,900 |
| 2007/10/25 | 950 | 968 | 943 | 965 | 431,900 |
| 2007/10/24 | 972 | 982 | 951 | 952 | 785,000 |
| 2007/10/23 | 991 | 992 | 965 | 982 | 608,900 |
| 2007/10/22 | 977 | 978 | 961 | 975 | 611,400 |
| 2007/10/19 | 1,019 | 1,022 | 1,000 | 1,013 | 931,100 |
| 2007/10/18 | 1,035 | 1,035 | 993 | 1,014 | 1,488,800 |
| 2007/10/17 | 1,001 | 1,045 | 1,000 | 1,036 | 2,481,000 |
| 2007/10/16 | 1,226 | 1,227 | 1,197 | 1,198 | 376,100 |
| 2007/10/15 | 1,246 | 1,250 | 1,216 | 1,227 | 239,800 |
| 2007/10/12 | 1,236 | 1,246 | 1,230 | 1,231 | 312,100 |
| 2007/10/11 | 1,230 | 1,250 | 1,220 | 1,246 | 293,900 |
| 2007/10/10 | 1,245 | 1,247 | 1,225 | 1,229 | 432,600 |
| 2007/10/09 | 1,210 | 1,226 | 1,209 | 1,218 | 442,700 |
| 2007/10/05 | 1,209 | 1,214 | 1,183 | 1,186 | 470,000 |
| 2007/10/04 | 1,230 | 1,237 | 1,195 | 1,200 | 637,700 |
| 2007/10/03 | 1,243 | 1,243 | 1,215 | 1,229 | 651,900 |
| 2007/10/02 | 1,240 | 1,249 | 1,218 | 1,223 | 379,600 |
| 2007/10/01 | 1,250 | 1,259 | 1,215 | 1,225 | 302,600 |
| 2007/09/28 | 1,250 | 1,257 | 1,223 | 1,249 | 533,200 |
| 2007/09/27 | 1,245 | 1,256 | 1,237 | 1,246 | 280,500 |
| 2007/09/26 | 1,230 | 1,245 | 1,227 | 1,237 | 235,700 |
| 2007/09/25 | 1,222 | 1,225 | 1,206 | 1,218 | 164,600 |
| 2007/09/21 | 1,212 | 1,238 | 1,210 | 1,229 | 390,900 |
| 2007/09/20 | 1,245 | 1,251 | 1,204 | 1,210 | 453,400 |
| 2007/09/19 | 1,254 | 1,264 | 1,240 | 1,245 | 140,200 |
| 2007/09/18 | 1,230 | 1,235 | 1,213 | 1,220 | 186,300 |
| 2007/09/14 | 1,210 | 1,240 | 1,210 | 1,231 | 372,500 |
| 2007/09/13 | 1,230 | 1,234 | 1,202 | 1,206 | 234,800 |
| 2007/09/12 | 1,255 | 1,255 | 1,216 | 1,222 | 267,800 |
| 2007/09/11 | 1,227 | 1,251 | 1,212 | 1,246 | 274,900 |
| 2007/09/10 | 1,198 | 1,254 | 1,198 | 1,240 | 492,900 |
| 2007/09/07 | 1,306 | 1,307 | 1,249 | 1,259 | 954,200 |
| 2007/09/06 | 1,287 | 1,310 | 1,277 | 1,305 | 537,500 |
| 2007/09/05 | 1,361 | 1,365 | 1,325 | 1,328 | 368,300 |
| 2007/09/04 | 1,359 | 1,368 | 1,343 | 1,360 | 316,200 |
| 2007/09/03 | 1,362 | 1,363 | 1,340 | 1,359 | 321,800 |
| 2007/08/31 | 1,305 | 1,345 | 1,299 | 1,342 | 549,500 |
| 2007/08/30 | 1,291 | 1,295 | 1,275 | 1,285 | 292,300 |
| 2007/08/29 | 1,261 | 1,275 | 1,252 | 1,272 | 282,300 |
| 2007/08/28 | 1,307 | 1,307 | 1,291 | 1,300 | 121,700 |
| 2007/08/27 | 1,331 | 1,337 | 1,300 | 1,305 | 162,800 |
| 2007/08/24 | 1,301 | 1,306 | 1,272 | 1,291 | 247,900 |
| 2007/08/23 | 1,305 | 1,320 | 1,284 | 1,300 | 179,700 |
| 2007/08/22 | 1,265 | 1,287 | 1,251 | 1,272 | 200,600 |
| 2007/08/21 | 1,241 | 1,293 | 1,240 | 1,275 | 388,100 |
| 2007/08/20 | 1,225 | 1,262 | 1,217 | 1,222 | 558,900 |
| 2007/08/17 | 1,270 | 1,274 | 1,183 | 1,200 | 927,300 |
| 2007/08/16 | 1,305 | 1,339 | 1,303 | 1,323 | 386,700 |
| 2007/08/15 | 1,388 | 1,396 | 1,369 | 1,373 | 440,500 |
| 2007/08/14 | 1,360 | 1,405 | 1,359 | 1,389 | 648,200 |
| 2007/08/13 | 1,328 | 1,406 | 1,325 | 1,350 | 909,700 |
| 2007/08/10 | 1,271 | 1,295 | 1,251 | 1,276 | 1,018,800 |
| 2007/08/09 | 1,370 | 1,394 | 1,304 | 1,345 | 1,376,300 |
| 2007/08/08 | 1,399 | 1,409 | 1,361 | 1,373 | 673,200 |
| 2007/08/07 | 1,410 | 1,445 | 1,395 | 1,402 | 408,600 |
| 2007/08/06 | 1,412 | 1,430 | 1,384 | 1,401 | 537,400 |
| 2007/08/03 | 1,430 | 1,454 | 1,414 | 1,422 | 354,500 |
| 2007/08/02 | 1,430 | 1,459 | 1,410 | 1,421 | 400,400 |
| 2007/08/01 | 1,452 | 1,453 | 1,423 | 1,424 | 312,500 |
| 2007/07/31 | 1,491 | 1,499 | 1,456 | 1,463 | 363,100 |
| 2007/07/30 | 1,455 | 1,489 | 1,441 | 1,489 | 372,800 |
| 2007/07/27 | 1,485 | 1,485 | 1,457 | 1,462 | 706,700 |
| 2007/07/26 | 1,535 | 1,545 | 1,491 | 1,504 | 656,200 |
| 2007/07/25 | 1,575 | 1,575 | 1,551 | 1,551 | 328,600 |
| 2007/07/24 | 1,586 | 1,602 | 1,575 | 1,586 | 650,700 |
| 2007/07/23 | 1,568 | 1,582 | 1,555 | 1,556 | 435,600 |
| 2007/07/20 | 1,570 | 1,579 | 1,546 | 1,578 | 1,022,800 |
| 2007/07/19 | 1,570 | 1,638 | 1,536 | 1,569 | 1,864,100 |
| 2007/07/18 | 1,520 | 1,573 | 1,480 | 1,554 | 2,583,600 |
| 2007/07/17 | 1,720 | 1,745 | 1,517 | 1,530 | 3,110,100 |
| 2007/07/13 | 1,667 | 1,694 | 1,665 | 1,688 | 759,600 |
| 2007/07/12 | 1,685 | 1,700 | 1,652 | 1,659 | 444,200 |
| 2007/07/11 | 1,674 | 1,700 | 1,663 | 1,692 | 372,700 |
| 2007/07/10 | 1,720 | 1,724 | 1,706 | 1,707 | 345,800 |
| 2007/07/09 | 1,685 | 1,725 | 1,679 | 1,724 | 887,400 |
| 2007/07/06 | 1,676 | 1,685 | 1,672 | 1,684 | 347,200 |
| 2007/07/05 | 1,660 | 1,680 | 1,660 | 1,674 | 282,900 |
| 2007/07/04 | 1,660 | 1,665 | 1,653 | 1,658 | 226,600 |
| 2007/07/03 | 1,667 | 1,672 | 1,643 | 1,652 | 411,700 |
| 2007/07/02 | 1,678 | 1,679 | 1,660 | 1,668 | 428,100 |
| 2007/06/29 | 1,670 | 1,694 | 1,668 | 1,682 | 462,600 |
| 2007/06/28 | 1,636 | 1,668 | 1,635 | 1,668 | 503,500 |
| 2007/06/27 | 1,630 | 1,638 | 1,622 | 1,634 | 263,200 |
| 2007/06/26 | 1,648 | 1,650 | 1,631 | 1,640 | 237,200 |
| 2007/06/25 | 1,642 | 1,665 | 1,590 | 1,648 | 532,900 |
| 2007/06/22 | 1,645 | 1,657 | 1,636 | 1,654 | 486,400 |
| 2007/06/21 | 1,617 | 1,646 | 1,612 | 1,645 | 751,300 |
| 2007/06/20 | 1,610 | 1,616 | 1,602 | 1,616 | 339,900 |
| 2007/06/19 | 1,605 | 1,607 | 1,589 | 1,607 | 316,200 |
| 2007/06/18 | 1,581 | 1,612 | 1,577 | 1,610 | 892,500 |
| 2007/06/15 | 1,559 | 1,573 | 1,554 | 1,571 | 315,200 |
| 2007/06/14 | 1,550 | 1,558 | 1,533 | 1,551 | 203,300 |
| 2007/06/13 | 1,521 | 1,543 | 1,515 | 1,543 | 172,900 |
| 2007/06/12 | 1,555 | 1,562 | 1,544 | 1,552 | 254,200 |
| 2007/06/11 | 1,555 | 1,565 | 1,547 | 1,555 | 242,700 |
| 2007/06/08 | 1,550 | 1,554 | 1,538 | 1,550 | 263,000 |
| 2007/06/07 | 1,558 | 1,573 | 1,547 | 1,572 | 377,600 |
| 2007/06/06 | 1,560 | 1,570 | 1,549 | 1,569 | 310,100 |
| 2007/06/05 | 1,557 | 1,560 | 1,547 | 1,557 | 249,900 |
| 2007/06/04 | 1,566 | 1,578 | 1,558 | 1,560 | 389,100 |
| 2007/06/01 | 1,552 | 1,559 | 1,552 | 1,558 | 482,300 |
| 2007/05/31 | 1,550 | 1,558 | 1,534 | 1,552 | 560,100 |
| 2007/05/30 | 1,519 | 1,545 | 1,515 | 1,544 | 772,500 |
| 2007/05/29 | 1,500 | 1,517 | 1,490 | 1,516 | 398,800 |
| 2007/05/28 | 1,506 | 1,507 | 1,489 | 1,500 | 245,800 |
| 2007/05/25 | 1,500 | 1,514 | 1,496 | 1,505 | 317,700 |
| 2007/05/24 | 1,501 | 1,520 | 1,501 | 1,517 | 396,000 |
| 2007/05/23 | 1,490 | 1,528 | 1,484 | 1,520 | 1,134,200 |
| 2007/05/22 | 1,442 | 1,465 | 1,436 | 1,463 | 401,500 |
| 2007/05/21 | 1,431 | 1,444 | 1,427 | 1,442 | 171,400 |
| 2007/05/18 | 1,423 | 1,442 | 1,423 | 1,437 | 199,600 |
| 2007/05/17 | 1,426 | 1,463 | 1,422 | 1,438 | 369,100 |
| 2007/05/16 | 1,408 | 1,423 | 1,401 | 1,406 | 226,600 |
| 2007/05/15 | 1,451 | 1,455 | 1,419 | 1,422 | 291,100 |
| 2007/05/14 | 1,458 | 1,461 | 1,449 | 1,451 | 235,200 |
| 2007/05/11 | 1,450 | 1,452 | 1,431 | 1,447 | 207,600 |
| 2007/05/10 | 1,454 | 1,462 | 1,454 | 1,460 | 158,700 |
| 2007/05/09 | 1,450 | 1,460 | 1,441 | 1,454 | 226,900 |
| 2007/05/08 | 1,470 | 1,470 | 1,444 | 1,451 | 356,800 |
| 2007/05/07 | 1,484 | 1,488 | 1,468 | 1,471 | 423,300 |
| 2007/05/02 | 1,480 | 1,490 | 1,466 | 1,479 | 592,600 |
| 2007/05/01 | 1,450 | 1,474 | 1,445 | 1,473 | 1,006,300 |
| 2007/04/27 | 1,390 | 1,427 | 1,380 | 1,422 | 730,400 |
| 2007/04/26 | 1,380 | 1,389 | 1,369 | 1,388 | 324,800 |
| 2007/04/25 | 1,363 | 1,380 | 1,358 | 1,360 | 198,200 |
| 2007/04/24 | 1,362 | 1,376 | 1,351 | 1,361 | 223,900 |
| 2007/04/23 | 1,386 | 1,395 | 1,364 | 1,368 | 240,600 |
| 2007/04/20 | 1,390 | 1,394 | 1,375 | 1,381 | 183,800 |
| 2007/04/19 | 1,403 | 1,404 | 1,380 | 1,385 | 298,400 |
| 2007/04/18 | 1,396 | 1,408 | 1,394 | 1,405 | 268,800 |
| 2007/04/17 | 1,430 | 1,432 | 1,394 | 1,403 | 515,000 |
| 2007/04/16 | 1,455 | 1,455 | 1,434 | 1,434 | 311,400 |
| 2007/04/13 | 1,459 | 1,460 | 1,432 | 1,435 | 260,300 |
| 2007/04/12 | 1,460 | 1,464 | 1,449 | 1,459 | 207,300 |
| 2007/04/11 | 1,464 | 1,469 | 1,452 | 1,465 | 261,800 |
| 2007/04/10 | 1,450 | 1,459 | 1,448 | 1,453 | 169,400 |
| 2007/04/09 | 1,442 | 1,461 | 1,438 | 1,459 | 346,300 |
| 2007/04/06 | 1,431 | 1,440 | 1,422 | 1,436 | 215,100 |
| 2007/04/05 | 1,423 | 1,438 | 1,418 | 1,435 | 398,900 |
| 2007/04/04 | 1,400 | 1,416 | 1,395 | 1,415 | 332,200 |
| 2007/04/03 | 1,424 | 1,425 | 1,397 | 1,399 | 383,500 |
| 2007/04/02 | 1,439 | 1,442 | 1,401 | 1,404 | 243,400 |
| 2007/03/30 | 1,426 | 1,445 | 1,416 | 1,439 | 407,400 |
| 2007/03/29 | 1,390 | 1,434 | 1,383 | 1,429 | 380,300 |
| 2007/03/28 | 1,408 | 1,417 | 1,394 | 1,399 | 281,200 |
| 2007/03/27 | 1,419 | 1,431 | 1,403 | 1,407 | 349,500 |
| 2007/03/26 | 1,421 | 1,428 | 1,415 | 1,419 | 180,900 |
| 2007/03/23 | 1,425 | 1,425 | 1,397 | 1,420 | 329,500 |
| 2007/03/22 | 1,436 | 1,443 | 1,420 | 1,430 | 455,100 |
| 2007/03/20 | 1,406 | 1,428 | 1,406 | 1,423 | 401,900 |
| 2007/03/19 | 1,380 | 1,399 | 1,376 | 1,397 | 229,600 |
| 2007/03/16 | 1,402 | 1,402 | 1,380 | 1,389 | 258,400 |
| 2007/03/15 | 1,388 | 1,402 | 1,386 | 1,402 | 238,000 |
| 2007/03/14 | 1,390 | 1,400 | 1,380 | 1,386 | 288,000 |
| 2007/03/13 | 1,430 | 1,436 | 1,422 | 1,425 | 285,500 |
| 2007/03/12 | 1,414 | 1,438 | 1,411 | 1,437 | 302,900 |
| 2007/03/09 | 1,421 | 1,428 | 1,401 | 1,405 | 335,500 |
| 2007/03/08 | 1,381 | 1,417 | 1,380 | 1,416 | 173,600 |
| 2007/03/07 | 1,419 | 1,428 | 1,392 | 1,392 | 417,200 |
| 2007/03/06 | 1,346 | 1,406 | 1,345 | 1,399 | 438,500 |
| 2007/03/05 | 1,405 | 1,405 | 1,363 | 1,366 | 770,000 |
| 2007/03/02 | 1,445 | 1,448 | 1,431 | 1,431 | 316,100 |
| 2007/03/01 | 1,480 | 1,487 | 1,435 | 1,455 | 528,700 |
| 2007/02/28 | 1,404 | 1,473 | 1,401 | 1,470 | 732,100 |
| 2007/02/27 | 1,528 | 1,528 | 1,506 | 1,514 | 403,300 |
| 2007/02/26 | 1,542 | 1,542 | 1,514 | 1,518 | 818,500 |
| 2007/02/23 | 1,480 | 1,493 | 1,471 | 1,492 | 644,900 |
| 2007/02/22 | 1,440 | 1,464 | 1,430 | 1,460 | 578,500 |
| 2007/02/21 | 1,450 | 1,456 | 1,424 | 1,440 | 923,700 |
| 2007/02/20 | 1,470 | 1,476 | 1,455 | 1,462 | 351,900 |
| 2007/02/19 | 1,493 | 1,493 | 1,473 | 1,476 | 425,700 |
| 2007/02/16 | 1,484 | 1,484 | 1,466 | 1,478 | 380,400 |
| 2007/02/15 | 1,465 | 1,476 | 1,456 | 1,473 | 310,500 |
| 2007/02/14 | 1,457 | 1,473 | 1,451 | 1,460 | 550,600 |
| 2007/02/13 | 1,478 | 1,506 | 1,448 | 1,453 | 996,700 |
| 2007/02/09 | 1,413 | 1,470 | 1,413 | 1,464 | 986,900 |
| 2007/02/08 | 1,427 | 1,443 | 1,408 | 1,416 | 1,416,000 |
| 2007/02/07 | 1,470 | 1,473 | 1,440 | 1,447 | 933,900 |
| 2007/02/06 | 1,492 | 1,494 | 1,476 | 1,483 | 569,400 |
| 2007/02/05 | 1,508 | 1,513 | 1,491 | 1,494 | 671,800 |
| 2007/02/02 | 1,520 | 1,523 | 1,501 | 1,503 | 677,300 |
| 2007/02/01 | 1,520 | 1,523 | 1,500 | 1,516 | 1,037,400 |
| 2007/01/31 | 1,530 | 1,532 | 1,515 | 1,519 | 684,400 |
| 2007/01/30 | 1,555 | 1,556 | 1,526 | 1,532 | 950,800 |
| 2007/01/29 | 1,585 | 1,590 | 1,536 | 1,551 | 1,310,100 |
| 2007/01/26 | 1,571 | 1,596 | 1,558 | 1,562 | 2,480,400 |
| 2007/01/25 | 1,561 | 1,567 | 1,512 | 1,521 | 1,341,400 |
| 2007/01/24 | 1,590 | 1,592 | 1,555 | 1,556 | 877,900 |
| 2007/01/23 | 1,599 | 1,601 | 1,582 | 1,585 | 770,800 |
| 2007/01/22 | 1,630 | 1,635 | 1,583 | 1,600 | 1,035,600 |
| 2007/01/19 | 1,676 | 1,704 | 1,627 | 1,648 | 810,500 |
| 2007/01/18 | 1,655 | 1,670 | 1,652 | 1,660 | 204,800 |
| 2007/01/17 | 1,645 | 1,652 | 1,629 | 1,649 | 244,300 |
| 2007/01/16 | 1,636 | 1,648 | 1,629 | 1,630 | 146,800 |
| 2007/01/15 | 1,607 | 1,636 | 1,606 | 1,632 | 187,000 |
| 2007/01/12 | 1,600 | 1,603 | 1,580 | 1,600 | 268,300 |
| 2007/01/11 | 1,601 | 1,603 | 1,567 | 1,578 | 492,100 |
| 2007/01/10 | 1,650 | 1,651 | 1,594 | 1,600 | 451,800 |
| 2007/01/09 | 1,639 | 1,664 | 1,639 | 1,655 | 167,600 |
| 2007/01/05 | 1,665 | 1,668 | 1,635 | 1,637 | 164,900 |
| 2007/01/04 | 1,682 | 1,682 | 1,661 | 1,670 | 72,100 |