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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,276 | 1,283 | 1,269 | 1,274 | 79,400 |
| 2017/12/28 | 1,270 | 1,290 | 1,263 | 1,275 | 109,200 |
| 2017/12/27 | 1,260 | 1,269 | 1,252 | 1,268 | 61,500 |
| 2017/12/26 | 1,271 | 1,278 | 1,250 | 1,261 | 104,300 |
| 2017/12/25 | 1,280 | 1,290 | 1,265 | 1,271 | 68,700 |
| 2017/12/22 | 1,280 | 1,289 | 1,274 | 1,281 | 146,500 |
| 2017/12/21 | 1,247 | 1,271 | 1,245 | 1,268 | 155,300 |
| 2017/12/20 | 1,223 | 1,245 | 1,223 | 1,243 | 91,500 |
| 2017/12/19 | 1,243 | 1,254 | 1,227 | 1,227 | 99,300 |
| 2017/12/18 | 1,249 | 1,259 | 1,243 | 1,250 | 157,400 |
| 2017/12/15 | 1,244 | 1,244 | 1,214 | 1,229 | 129,300 |
| 2017/12/14 | 1,232 | 1,238 | 1,225 | 1,235 | 132,200 |
| 2017/12/13 | 1,237 | 1,249 | 1,219 | 1,222 | 162,200 |
| 2017/12/12 | 1,230 | 1,244 | 1,229 | 1,233 | 154,000 |
| 2017/12/11 | 1,225 | 1,232 | 1,209 | 1,225 | 141,500 |
| 2017/12/08 | 1,206 | 1,238 | 1,203 | 1,222 | 248,200 |
| 2017/12/07 | 1,185 | 1,206 | 1,166 | 1,206 | 144,100 |
| 2017/12/06 | 1,195 | 1,212 | 1,187 | 1,192 | 174,400 |
| 2017/12/05 | 1,197 | 1,207 | 1,185 | 1,200 | 151,100 |
| 2017/12/04 | 1,195 | 1,225 | 1,192 | 1,206 | 205,800 |
| 2017/12/01 | 1,193 | 1,226 | 1,192 | 1,195 | 209,400 |
| 2017/11/30 | 1,194 | 1,194 | 1,172 | 1,184 | 227,900 |
| 2017/11/29 | 1,184 | 1,204 | 1,181 | 1,191 | 168,900 |
| 2017/11/28 | 1,196 | 1,207 | 1,178 | 1,184 | 195,000 |
| 2017/11/27 | 1,191 | 1,214 | 1,183 | 1,193 | 271,200 |
| 2017/11/24 | 1,178 | 1,193 | 1,175 | 1,182 | 163,700 |
| 2017/11/22 | 1,187 | 1,197 | 1,168 | 1,178 | 204,100 |
| 2017/11/21 | 1,163 | 1,176 | 1,153 | 1,173 | 217,700 |
| 2017/11/20 | 1,139 | 1,171 | 1,138 | 1,163 | 259,800 |
| 2017/11/17 | 1,141 | 1,152 | 1,127 | 1,132 | 185,600 |
| 2017/11/16 | 1,100 | 1,139 | 1,100 | 1,136 | 198,800 |
| 2017/11/15 | 1,140 | 1,140 | 1,101 | 1,104 | 246,700 |
| 2017/11/14 | 1,161 | 1,176 | 1,147 | 1,147 | 203,300 |
| 2017/11/13 | 1,154 | 1,171 | 1,153 | 1,164 | 157,900 |
| 2017/11/10 | 1,139 | 1,165 | 1,139 | 1,162 | 173,600 |
| 2017/11/09 | 1,165 | 1,187 | 1,144 | 1,162 | 286,500 |
| 2017/11/08 | 1,175 | 1,193 | 1,154 | 1,155 | 256,700 |
| 2017/11/07 | 1,164 | 1,186 | 1,159 | 1,183 | 239,200 |
| 2017/11/06 | 1,198 | 1,199 | 1,169 | 1,170 | 375,400 |
| 2017/11/02 | 1,225 | 1,225 | 1,199 | 1,199 | 219,900 |
| 2017/11/01 | 1,218 | 1,229 | 1,197 | 1,225 | 309,900 |
| 2017/10/31 | 1,207 | 1,216 | 1,187 | 1,210 | 369,500 |
| 2017/10/30 | 1,188 | 1,228 | 1,179 | 1,222 | 662,800 |
| 2017/10/27 | 1,095 | 1,191 | 1,055 | 1,152 | 1,297,800 |
| 2017/10/26 | 1,067 | 1,086 | 1,059 | 1,084 | 363,300 |
| 2017/10/25 | 1,065 | 1,077 | 1,054 | 1,058 | 212,300 |
| 2017/10/24 | 1,055 | 1,063 | 1,048 | 1,063 | 145,700 |
| 2017/10/23 | 1,050 | 1,067 | 1,042 | 1,057 | 215,100 |
| 2017/10/20 | 1,032 | 1,050 | 1,024 | 1,037 | 152,200 |
| 2017/10/19 | 1,040 | 1,043 | 1,026 | 1,028 | 188,300 |
| 2017/10/18 | 1,052 | 1,054 | 1,035 | 1,042 | 145,600 |
| 2017/10/17 | 1,055 | 1,057 | 1,045 | 1,052 | 173,800 |
| 2017/10/16 | 1,044 | 1,062 | 1,044 | 1,055 | 173,700 |
| 2017/10/13 | 1,044 | 1,046 | 1,031 | 1,044 | 149,600 |
| 2017/10/12 | 1,065 | 1,070 | 1,040 | 1,044 | 285,900 |
| 2017/10/11 | 1,012 | 1,060 | 1,012 | 1,054 | 535,500 |
| 2017/10/10 | 1,000 | 1,014 | 1,000 | 1,010 | 88,100 |
| 2017/10/06 | 1,014 | 1,015 | 1,003 | 1,008 | 93,100 |
| 2017/10/05 | 1,012 | 1,020 | 1,011 | 1,014 | 135,700 |
| 2017/10/04 | 1,017 | 1,019 | 1,010 | 1,012 | 104,900 |
| 2017/10/03 | 1,014 | 1,018 | 1,007 | 1,011 | 85,900 |
| 2017/10/02 | 1,020 | 1,025 | 1,013 | 1,018 | 76,600 |
| 2017/09/29 | 1,017 | 1,024 | 1,014 | 1,021 | 109,900 |
| 2017/09/28 | 1,000 | 1,021 | 1,000 | 1,020 | 149,000 |
| 2017/09/27 | 994 | 998 | 986 | 997 | 102,800 |
| 2017/09/26 | 999 | 1,000 | 989 | 1,000 | 141,200 |
| 2017/09/25 | 986 | 999 | 978 | 994 | 120,300 |
| 2017/09/22 | 992 | 999 | 977 | 986 | 132,500 |
| 2017/09/21 | 1,015 | 1,016 | 994 | 996 | 148,800 |
| 2017/09/20 | 1,020 | 1,026 | 1,011 | 1,015 | 159,500 |
| 2017/09/19 | 1,020 | 1,029 | 1,017 | 1,023 | 186,900 |
| 2017/09/15 | 1,001 | 1,017 | 1,000 | 1,017 | 214,000 |
| 2017/09/14 | 1,006 | 1,018 | 1,003 | 1,006 | 100,100 |
| 2017/09/13 | 1,010 | 1,013 | 1,003 | 1,011 | 93,000 |
| 2017/09/12 | 1,005 | 1,018 | 1,002 | 1,006 | 107,600 |
| 2017/09/11 | 995 | 1,006 | 993 | 998 | 90,600 |
| 2017/09/08 | 980 | 995 | 978 | 986 | 184,100 |
| 2017/09/07 | 980 | 989 | 975 | 982 | 126,900 |
| 2017/09/06 | 951 | 976 | 945 | 972 | 211,800 |
| 2017/09/05 | 995 | 997 | 959 | 962 | 268,100 |
| 2017/09/04 | 1,016 | 1,022 | 995 | 997 | 163,200 |
| 2017/09/01 | 1,033 | 1,037 | 1,021 | 1,021 | 158,300 |
| 2017/08/31 | 1,033 | 1,039 | 1,029 | 1,030 | 133,100 |
| 2017/08/30 | 1,026 | 1,036 | 1,017 | 1,028 | 186,200 |
| 2017/08/29 | 1,010 | 1,024 | 1,008 | 1,022 | 115,600 |
| 2017/08/28 | 1,030 | 1,030 | 1,011 | 1,017 | 148,700 |
| 2017/08/25 | 1,017 | 1,032 | 1,016 | 1,031 | 118,800 |
| 2017/08/24 | 1,010 | 1,023 | 1,006 | 1,018 | 124,100 |
| 2017/08/23 | 1,023 | 1,024 | 1,011 | 1,012 | 171,500 |
| 2017/08/22 | 1,010 | 1,024 | 1,010 | 1,020 | 135,900 |
| 2017/08/21 | 1,017 | 1,024 | 1,013 | 1,020 | 109,700 |
| 2017/08/18 | 1,021 | 1,028 | 1,012 | 1,019 | 191,300 |
| 2017/08/17 | 1,023 | 1,039 | 1,023 | 1,032 | 141,000 |
| 2017/08/16 | 1,020 | 1,030 | 1,016 | 1,022 | 169,200 |
| 2017/08/15 | 1,008 | 1,025 | 1,002 | 1,020 | 235,400 |
| 2017/08/14 | 992 | 1,017 | 982 | 1,005 | 441,100 |
| 2017/08/10 | 1,038 | 1,038 | 1,013 | 1,022 | 313,700 |
| 2017/08/09 | 1,051 | 1,051 | 1,029 | 1,038 | 313,100 |
| 2017/08/08 | 1,055 | 1,072 | 1,050 | 1,057 | 328,800 |
| 2017/08/07 | 1,051 | 1,062 | 1,038 | 1,056 | 290,700 |
| 2017/08/04 | 1,046 | 1,054 | 1,032 | 1,050 | 321,000 |
| 2017/08/03 | 1,059 | 1,073 | 1,052 | 1,058 | 298,800 |
| 2017/08/02 | 1,040 | 1,059 | 1,039 | 1,050 | 304,600 |
| 2017/08/01 | 1,054 | 1,064 | 1,000 | 1,034 | 475,800 |
| 2017/07/31 | 1,069 | 1,091 | 1,058 | 1,069 | 413,600 |
| 2017/07/28 | 1,080 | 1,083 | 1,056 | 1,065 | 363,900 |
| 2017/07/27 | 1,045 | 1,093 | 1,045 | 1,083 | 774,100 |
| 2017/07/26 | 1,020 | 1,044 | 1,004 | 1,043 | 928,900 |
| 2017/07/25 | 975 | 1,025 | 956 | 1,021 | 1,274,200 |
| 2017/07/24 | 929 | 968 | 929 | 955 | 666,700 |
| 2017/07/21 | 901 | 924 | 901 | 922 | 352,100 |
| 2017/07/20 | 883 | 909 | 883 | 908 | 232,300 |
| 2017/07/19 | 898 | 902 | 889 | 894 | 177,700 |
| 2017/07/18 | 893 | 906 | 892 | 904 | 126,800 |
| 2017/07/14 | 898 | 907 | 898 | 903 | 115,500 |
| 2017/07/13 | 903 | 904 | 895 | 898 | 100,400 |
| 2017/07/12 | 904 | 909 | 897 | 897 | 173,900 |
| 2017/07/11 | 907 | 910 | 904 | 907 | 178,100 |
| 2017/07/10 | 900 | 909 | 900 | 904 | 157,500 |
| 2017/07/07 | 885 | 910 | 885 | 899 | 317,100 |
| 2017/07/06 | 888 | 900 | 887 | 893 | 170,500 |
| 2017/07/05 | 889 | 895 | 887 | 891 | 178,400 |
| 2017/07/04 | 898 | 905 | 889 | 892 | 289,500 |
| 2017/07/03 | 888 | 904 | 888 | 895 | 280,100 |
| 2017/06/30 | 863 | 883 | 862 | 878 | 282,800 |
| 2017/06/29 | 895 | 900 | 874 | 874 | 283,300 |
| 2017/06/28 | 883 | 897 | 882 | 889 | 279,500 |
| 2017/06/27 | 878 | 891 | 878 | 883 | 292,100 |
| 2017/06/26 | 875 | 891 | 875 | 878 | 304,800 |
| 2017/06/23 | 857 | 881 | 855 | 872 | 453,000 |
| 2017/06/22 | 827 | 858 | 827 | 853 | 387,800 |
| 2017/06/21 | 830 | 834 | 824 | 827 | 162,300 |
| 2017/06/20 | 810 | 837 | 809 | 829 | 451,800 |
| 2017/06/19 | 812 | 812 | 803 | 804 | 192,000 |
| 2017/06/16 | 815 | 816 | 810 | 812 | 210,100 |
| 2017/06/15 | 806 | 812 | 803 | 807 | 137,700 |
| 2017/06/14 | 805 | 809 | 796 | 799 | 139,700 |
| 2017/06/13 | 806 | 810 | 800 | 801 | 103,800 |
| 2017/06/12 | 803 | 810 | 802 | 806 | 109,400 |
| 2017/06/09 | 810 | 810 | 800 | 803 | 205,400 |
| 2017/06/08 | 812 | 820 | 807 | 814 | 134,700 |
| 2017/06/07 | 808 | 814 | 806 | 810 | 104,000 |
| 2017/06/06 | 824 | 824 | 811 | 811 | 111,300 |
| 2017/06/05 | 827 | 829 | 820 | 824 | 140,900 |
| 2017/06/02 | 815 | 827 | 810 | 825 | 169,700 |
| 2017/06/01 | 813 | 816 | 806 | 810 | 165,600 |
| 2017/05/31 | 797 | 812 | 795 | 807 | 383,100 |
| 2017/05/30 | 786 | 799 | 786 | 797 | 116,200 |
| 2017/05/29 | 791 | 794 | 786 | 787 | 106,900 |
| 2017/05/26 | 806 | 808 | 790 | 791 | 190,900 |
| 2017/05/25 | 811 | 812 | 803 | 804 | 130,800 |
| 2017/05/24 | 825 | 825 | 812 | 813 | 79,600 |
| 2017/05/23 | 826 | 828 | 814 | 815 | 165,900 |
| 2017/05/22 | 805 | 823 | 805 | 821 | 257,700 |
| 2017/05/19 | 791 | 799 | 786 | 798 | 135,900 |
| 2017/05/18 | 801 | 802 | 789 | 791 | 196,500 |
| 2017/05/17 | 808 | 816 | 805 | 808 | 189,500 |
| 2017/05/16 | 815 | 822 | 814 | 818 | 134,400 |
| 2017/05/15 | 822 | 823 | 811 | 811 | 143,000 |
| 2017/05/12 | 827 | 828 | 817 | 822 | 197,100 |
| 2017/05/11 | 832 | 834 | 828 | 830 | 162,600 |
| 2017/05/10 | 828 | 839 | 828 | 837 | 228,300 |
| 2017/05/09 | 842 | 843 | 827 | 827 | 182,100 |
| 2017/05/08 | 835 | 847 | 831 | 839 | 282,200 |
| 2017/05/02 | 827 | 830 | 819 | 822 | 229,200 |
| 2017/05/01 | 838 | 840 | 820 | 826 | 442,700 |
| 2017/04/28 | 820 | 859 | 817 | 842 | 723,600 |
| 2017/04/27 | 828 | 836 | 822 | 834 | 300,700 |
| 2017/04/26 | 823 | 831 | 814 | 828 | 335,000 |
| 2017/04/25 | 796 | 811 | 792 | 808 | 186,500 |
| 2017/04/24 | 799 | 803 | 793 | 796 | 238,800 |
| 2017/04/21 | 783 | 791 | 779 | 789 | 144,900 |
| 2017/04/20 | 780 | 783 | 777 | 781 | 101,100 |
| 2017/04/19 | 775 | 787 | 774 | 781 | 216,900 |
| 2017/04/18 | 763 | 783 | 761 | 772 | 222,400 |
| 2017/04/17 | 760 | 771 | 751 | 753 | 176,000 |
| 2017/04/14 | 741 | 762 | 739 | 758 | 197,500 |
| 2017/04/13 | 751 | 754 | 746 | 748 | 163,300 |
| 2017/04/12 | 764 | 766 | 758 | 760 | 159,300 |
| 2017/04/11 | 770 | 777 | 766 | 769 | 137,000 |
| 2017/04/10 | 765 | 774 | 761 | 768 | 123,000 |
| 2017/04/07 | 755 | 766 | 754 | 759 | 160,400 |
| 2017/04/06 | 763 | 765 | 751 | 755 | 158,500 |
| 2017/04/05 | 768 | 776 | 762 | 769 | 153,500 |
| 2017/04/04 | 781 | 783 | 763 | 766 | 187,100 |
| 2017/04/03 | 784 | 791 | 779 | 785 | 141,700 |
| 2017/03/31 | 804 | 805 | 784 | 784 | 145,000 |
| 2017/03/30 | 800 | 809 | 794 | 799 | 136,300 |
| 2017/03/29 | 810 | 817 | 801 | 807 | 107,800 |
| 2017/03/28 | 796 | 806 | 791 | 805 | 131,100 |
| 2017/03/27 | 797 | 800 | 788 | 789 | 165,800 |
| 2017/03/24 | 799 | 806 | 796 | 801 | 91,400 |
| 2017/03/23 | 797 | 801 | 795 | 797 | 167,900 |
| 2017/03/22 | 806 | 810 | 801 | 802 | 125,800 |
| 2017/03/21 | 821 | 821 | 813 | 816 | 76,600 |
| 2017/03/17 | 827 | 829 | 820 | 821 | 138,200 |
| 2017/03/16 | 810 | 827 | 806 | 827 | 194,000 |
| 2017/03/15 | 809 | 818 | 803 | 814 | 190,800 |
| 2017/03/14 | 803 | 809 | 801 | 807 | 125,100 |
| 2017/03/13 | 803 | 809 | 803 | 804 | 145,200 |
| 2017/03/10 | 799 | 809 | 795 | 806 | 333,400 |
| 2017/03/09 | 792 | 797 | 791 | 792 | 352,200 |
| 2017/03/08 | 800 | 805 | 794 | 795 | 277,300 |
| 2017/03/07 | 798 | 807 | 792 | 801 | 244,300 |
| 2017/03/06 | 802 | 803 | 793 | 797 | 298,500 |
| 2017/03/03 | 813 | 815 | 803 | 807 | 250,500 |
| 2017/03/02 | 826 | 828 | 814 | 818 | 226,300 |
| 2017/03/01 | 817 | 821 | 809 | 819 | 253,100 |
| 2017/02/28 | 815 | 826 | 814 | 816 | 206,200 |
| 2017/02/27 | 820 | 823 | 811 | 813 | 258,100 |
| 2017/02/24 | 825 | 833 | 821 | 829 | 113,600 |
| 2017/02/23 | 838 | 838 | 827 | 833 | 124,000 |
| 2017/02/22 | 840 | 840 | 830 | 835 | 120,900 |
| 2017/02/21 | 838 | 842 | 826 | 836 | 90,300 |
| 2017/02/20 | 836 | 837 | 816 | 835 | 259,300 |
| 2017/02/17 | 848 | 852 | 841 | 845 | 135,000 |
| 2017/02/16 | 843 | 850 | 840 | 845 | 117,300 |
| 2017/02/15 | 854 | 857 | 845 | 848 | 155,100 |
| 2017/02/14 | 849 | 859 | 846 | 852 | 197,500 |
| 2017/02/13 | 847 | 855 | 846 | 847 | 130,200 |
| 2017/02/10 | 847 | 848 | 835 | 844 | 147,800 |
| 2017/02/09 | 832 | 841 | 827 | 837 | 194,000 |
| 2017/02/08 | 834 | 838 | 829 | 836 | 131,100 |
| 2017/02/07 | 830 | 835 | 822 | 831 | 156,800 |
| 2017/02/06 | 841 | 844 | 828 | 835 | 128,800 |
| 2017/02/03 | 839 | 842 | 828 | 840 | 202,400 |
| 2017/02/02 | 848 | 853 | 836 | 839 | 222,600 |
| 2017/02/01 | 823 | 848 | 821 | 846 | 403,400 |
| 2017/01/31 | 833 | 840 | 812 | 829 | 606,000 |
| 2017/01/30 | 865 | 871 | 845 | 854 | 519,400 |
| 2017/01/27 | 930 | 930 | 861 | 865 | 881,600 |
| 2017/01/26 | 905 | 918 | 901 | 916 | 268,800 |
| 2017/01/25 | 873 | 898 | 873 | 896 | 207,500 |
| 2017/01/24 | 874 | 882 | 866 | 872 | 160,300 |
| 2017/01/23 | 854 | 883 | 853 | 875 | 211,800 |
| 2017/01/20 | 878 | 886 | 865 | 884 | 163,700 |
| 2017/01/19 | 884 | 886 | 874 | 883 | 117,400 |
| 2017/01/18 | 874 | 882 | 859 | 881 | 155,900 |
| 2017/01/17 | 894 | 894 | 879 | 880 | 127,700 |
| 2017/01/16 | 894 | 905 | 892 | 895 | 78,800 |
| 2017/01/13 | 899 | 914 | 897 | 904 | 258,000 |
| 2017/01/12 | 897 | 910 | 892 | 900 | 226,500 |
| 2017/01/11 | 885 | 901 | 879 | 897 | 170,300 |
| 2017/01/10 | 893 | 894 | 874 | 884 | 387,900 |
| 2017/01/06 | 900 | 910 | 893 | 908 | 245,900 |
| 2017/01/05 | 911 | 924 | 904 | 910 | 277,000 |
| 2017/01/04 | 901 | 913 | 868 | 912 | 508,800 |