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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,662 | 1,682 | 1,660 | 1,677 | 172,600 |
| 2023/12/28 | 1,630 | 1,662 | 1,629 | 1,658 | 186,600 |
| 2023/12/27 | 1,619 | 1,630 | 1,610 | 1,630 | 125,300 |
| 2023/12/26 | 1,610 | 1,612 | 1,592 | 1,602 | 132,500 |
| 2023/12/25 | 1,623 | 1,636 | 1,606 | 1,609 | 157,400 |
| 2023/12/22 | 1,582 | 1,611 | 1,582 | 1,607 | 221,200 |
| 2023/12/21 | 1,559 | 1,590 | 1,557 | 1,566 | 246,000 |
| 2023/12/20 | 1,554 | 1,583 | 1,551 | 1,572 | 268,600 |
| 2023/12/19 | 1,555 | 1,559 | 1,538 | 1,556 | 189,100 |
| 2023/12/18 | 1,536 | 1,555 | 1,524 | 1,546 | 287,200 |
| 2023/12/15 | 1,500 | 1,548 | 1,499 | 1,541 | 425,400 |
| 2023/12/14 | 1,478 | 1,505 | 1,475 | 1,504 | 476,600 |
| 2023/12/13 | 1,420 | 1,468 | 1,420 | 1,465 | 481,600 |
| 2023/12/12 | 1,416 | 1,427 | 1,399 | 1,403 | 129,800 |
| 2023/12/11 | 1,387 | 1,410 | 1,386 | 1,409 | 197,800 |
| 2023/12/08 | 1,408 | 1,410 | 1,372 | 1,382 | 203,300 |
| 2023/12/07 | 1,419 | 1,429 | 1,408 | 1,408 | 133,300 |
| 2023/12/06 | 1,400 | 1,439 | 1,400 | 1,434 | 231,700 |
| 2023/12/05 | 1,413 | 1,419 | 1,388 | 1,389 | 142,400 |
| 2023/12/04 | 1,418 | 1,434 | 1,416 | 1,416 | 110,100 |
| 2023/12/01 | 1,436 | 1,436 | 1,414 | 1,426 | 172,900 |
| 2023/11/30 | 1,404 | 1,429 | 1,404 | 1,429 | 162,300 |
| 2023/11/29 | 1,402 | 1,414 | 1,395 | 1,409 | 134,500 |
| 2023/11/28 | 1,419 | 1,421 | 1,403 | 1,412 | 92,900 |
| 2023/11/27 | 1,396 | 1,420 | 1,395 | 1,416 | 238,600 |
| 2023/11/24 | 1,413 | 1,423 | 1,396 | 1,396 | 112,900 |
| 2023/11/22 | 1,402 | 1,418 | 1,400 | 1,402 | 139,400 |
| 2023/11/21 | 1,429 | 1,429 | 1,405 | 1,418 | 148,500 |
| 2023/11/20 | 1,461 | 1,461 | 1,418 | 1,418 | 190,100 |
| 2023/11/17 | 1,436 | 1,467 | 1,434 | 1,467 | 319,100 |
| 2023/11/16 | 1,422 | 1,438 | 1,416 | 1,433 | 232,100 |
| 2023/11/15 | 1,419 | 1,422 | 1,404 | 1,419 | 194,700 |
| 2023/11/14 | 1,390 | 1,413 | 1,390 | 1,404 | 301,600 |
| 2023/11/13 | 1,400 | 1,400 | 1,362 | 1,368 | 117,900 |
| 2023/11/10 | 1,383 | 1,391 | 1,360 | 1,385 | 291,400 |
| 2023/11/09 | 1,394 | 1,403 | 1,383 | 1,391 | 181,800 |
| 2023/11/08 | 1,399 | 1,405 | 1,374 | 1,384 | 239,800 |
| 2023/11/07 | 1,381 | 1,399 | 1,371 | 1,394 | 263,400 |
| 2023/11/06 | 1,374 | 1,389 | 1,368 | 1,384 | 393,600 |
| 2023/11/02 | 1,351 | 1,368 | 1,344 | 1,363 | 347,500 |
| 2023/11/01 | 1,365 | 1,376 | 1,346 | 1,347 | 323,200 |
| 2023/10/31 | 1,338 | 1,358 | 1,329 | 1,356 | 291,800 |
| 2023/10/30 | 1,327 | 1,356 | 1,323 | 1,352 | 1,012,800 |
| 2023/10/27 | 1,319 | 1,358 | 1,309 | 1,357 | 777,100 |
| 2023/10/26 | 1,283 | 1,290 | 1,255 | 1,259 | 335,400 |
| 2023/10/25 | 1,320 | 1,320 | 1,292 | 1,299 | 185,400 |
| 2023/10/24 | 1,316 | 1,316 | 1,280 | 1,310 | 205,800 |
| 2023/10/23 | 1,316 | 1,316 | 1,300 | 1,305 | 150,600 |
| 2023/10/20 | 1,312 | 1,328 | 1,307 | 1,317 | 102,900 |
| 2023/10/19 | 1,329 | 1,329 | 1,310 | 1,316 | 94,000 |
| 2023/10/18 | 1,341 | 1,344 | 1,329 | 1,338 | 89,300 |
| 2023/10/17 | 1,330 | 1,354 | 1,330 | 1,335 | 113,800 |
| 2023/10/16 | 1,322 | 1,336 | 1,315 | 1,326 | 119,800 |
| 2023/10/13 | 1,350 | 1,359 | 1,340 | 1,347 | 155,100 |
| 2023/10/12 | 1,334 | 1,365 | 1,327 | 1,365 | 208,500 |
| 2023/10/11 | 1,334 | 1,334 | 1,316 | 1,326 | 142,200 |
| 2023/10/10 | 1,320 | 1,346 | 1,316 | 1,344 | 239,000 |
| 2023/10/06 | 1,300 | 1,307 | 1,294 | 1,303 | 112,700 |
| 2023/10/05 | 1,277 | 1,309 | 1,277 | 1,308 | 140,500 |
| 2023/10/04 | 1,290 | 1,292 | 1,266 | 1,273 | 204,300 |
| 2023/10/03 | 1,325 | 1,327 | 1,307 | 1,307 | 136,300 |
| 2023/10/02 | 1,343 | 1,357 | 1,332 | 1,334 | 150,500 |
| 2023/09/29 | 1,334 | 1,344 | 1,329 | 1,338 | 158,900 |
| 2023/09/28 | 1,340 | 1,340 | 1,315 | 1,327 | 151,000 |
| 2023/09/27 | 1,331 | 1,354 | 1,327 | 1,354 | 140,600 |
| 2023/09/26 | 1,346 | 1,346 | 1,325 | 1,332 | 172,300 |
| 2023/09/25 | 1,342 | 1,350 | 1,335 | 1,345 | 119,700 |
| 2023/09/22 | 1,337 | 1,349 | 1,326 | 1,342 | 168,200 |
| 2023/09/21 | 1,346 | 1,352 | 1,335 | 1,339 | 164,700 |
| 2023/09/20 | 1,366 | 1,366 | 1,347 | 1,347 | 216,200 |
| 2023/09/19 | 1,366 | 1,368 | 1,353 | 1,366 | 184,200 |
| 2023/09/15 | 1,380 | 1,381 | 1,365 | 1,370 | 153,700 |
| 2023/09/14 | 1,355 | 1,371 | 1,352 | 1,366 | 167,500 |
| 2023/09/13 | 1,366 | 1,372 | 1,353 | 1,357 | 118,800 |
| 2023/09/12 | 1,352 | 1,363 | 1,347 | 1,362 | 151,800 |
| 2023/09/11 | 1,359 | 1,363 | 1,348 | 1,356 | 188,100 |
| 2023/09/08 | 1,365 | 1,369 | 1,356 | 1,359 | 199,200 |
| 2023/09/07 | 1,403 | 1,403 | 1,376 | 1,377 | 222,200 |
| 2023/09/06 | 1,405 | 1,412 | 1,400 | 1,405 | 111,900 |
| 2023/09/05 | 1,398 | 1,405 | 1,389 | 1,403 | 117,700 |
| 2023/09/04 | 1,387 | 1,395 | 1,383 | 1,394 | 93,800 |
| 2023/09/01 | 1,378 | 1,382 | 1,368 | 1,379 | 111,000 |
| 2023/08/31 | 1,365 | 1,377 | 1,358 | 1,373 | 131,200 |
| 2023/08/30 | 1,350 | 1,357 | 1,346 | 1,354 | 102,200 |
| 2023/08/29 | 1,346 | 1,346 | 1,333 | 1,342 | 87,800 |
| 2023/08/28 | 1,331 | 1,340 | 1,322 | 1,336 | 104,000 |
| 2023/08/25 | 1,312 | 1,322 | 1,307 | 1,322 | 130,300 |
| 2023/08/24 | 1,326 | 1,328 | 1,318 | 1,325 | 118,600 |
| 2023/08/23 | 1,315 | 1,327 | 1,312 | 1,326 | 85,700 |
| 2023/08/22 | 1,314 | 1,319 | 1,309 | 1,318 | 78,700 |
| 2023/08/21 | 1,310 | 1,317 | 1,307 | 1,309 | 71,200 |
| 2023/08/18 | 1,312 | 1,319 | 1,308 | 1,311 | 132,700 |
| 2023/08/17 | 1,325 | 1,327 | 1,302 | 1,322 | 130,000 |
| 2023/08/16 | 1,337 | 1,338 | 1,326 | 1,326 | 122,400 |
| 2023/08/15 | 1,352 | 1,354 | 1,343 | 1,347 | 96,900 |
| 2023/08/14 | 1,368 | 1,368 | 1,343 | 1,346 | 121,600 |
| 2023/08/10 | 1,350 | 1,376 | 1,340 | 1,376 | 143,700 |
| 2023/08/09 | 1,364 | 1,368 | 1,353 | 1,359 | 154,400 |
| 2023/08/08 | 1,376 | 1,380 | 1,363 | 1,363 | 95,200 |
| 2023/08/07 | 1,359 | 1,380 | 1,358 | 1,378 | 131,100 |
| 2023/08/04 | 1,365 | 1,381 | 1,357 | 1,366 | 140,100 |
| 2023/08/03 | 1,392 | 1,394 | 1,368 | 1,369 | 211,900 |
| 2023/08/02 | 1,415 | 1,420 | 1,400 | 1,402 | 127,400 |
| 2023/08/01 | 1,414 | 1,427 | 1,407 | 1,427 | 168,900 |
| 2023/07/31 | 1,423 | 1,423 | 1,401 | 1,410 | 235,700 |
| 2023/07/28 | 1,399 | 1,413 | 1,387 | 1,409 | 389,300 |
| 2023/07/27 | 1,411 | 1,428 | 1,395 | 1,399 | 580,500 |
| 2023/07/26 | 1,436 | 1,437 | 1,413 | 1,431 | 385,300 |
| 2023/07/25 | 1,435 | 1,442 | 1,429 | 1,436 | 136,000 |
| 2023/07/24 | 1,437 | 1,437 | 1,428 | 1,430 | 133,400 |
| 2023/07/21 | 1,435 | 1,435 | 1,421 | 1,426 | 165,500 |
| 2023/07/20 | 1,473 | 1,473 | 1,444 | 1,444 | 135,900 |
| 2023/07/19 | 1,468 | 1,484 | 1,465 | 1,473 | 172,800 |
| 2023/07/18 | 1,440 | 1,455 | 1,434 | 1,452 | 93,200 |
| 2023/07/14 | 1,450 | 1,452 | 1,421 | 1,435 | 97,700 |
| 2023/07/13 | 1,439 | 1,444 | 1,421 | 1,438 | 100,000 |
| 2023/07/12 | 1,450 | 1,450 | 1,421 | 1,423 | 220,800 |
| 2023/07/11 | 1,469 | 1,469 | 1,451 | 1,455 | 124,600 |
| 2023/07/10 | 1,474 | 1,474 | 1,454 | 1,455 | 133,300 |
| 2023/07/07 | 1,492 | 1,492 | 1,460 | 1,460 | 195,100 |
| 2023/07/06 | 1,526 | 1,526 | 1,481 | 1,500 | 173,400 |
| 2023/07/05 | 1,556 | 1,558 | 1,538 | 1,538 | 142,800 |
| 2023/07/04 | 1,564 | 1,569 | 1,549 | 1,553 | 144,300 |
| 2023/07/03 | 1,528 | 1,568 | 1,528 | 1,562 | 299,000 |
| 2023/06/30 | 1,520 | 1,527 | 1,499 | 1,520 | 166,200 |
| 2023/06/29 | 1,510 | 1,531 | 1,506 | 1,516 | 233,600 |
| 2023/06/28 | 1,470 | 1,511 | 1,470 | 1,498 | 296,500 |
| 2023/06/27 | 1,456 | 1,459 | 1,444 | 1,457 | 192,400 |
| 2023/06/26 | 1,436 | 1,468 | 1,434 | 1,455 | 226,200 |
| 2023/06/23 | 1,440 | 1,448 | 1,423 | 1,436 | 215,000 |
| 2023/06/22 | 1,436 | 1,441 | 1,428 | 1,434 | 175,100 |
| 2023/06/21 | 1,438 | 1,451 | 1,433 | 1,445 | 171,700 |
| 2023/06/20 | 1,428 | 1,455 | 1,428 | 1,444 | 184,400 |
| 2023/06/19 | 1,437 | 1,447 | 1,423 | 1,430 | 143,600 |
| 2023/06/16 | 1,431 | 1,438 | 1,418 | 1,435 | 253,500 |
| 2023/06/15 | 1,441 | 1,453 | 1,434 | 1,439 | 155,400 |
| 2023/06/14 | 1,457 | 1,458 | 1,432 | 1,433 | 199,400 |
| 2023/06/13 | 1,430 | 1,446 | 1,426 | 1,439 | 204,200 |
| 2023/06/12 | 1,404 | 1,435 | 1,395 | 1,419 | 179,900 |
| 2023/06/09 | 1,409 | 1,411 | 1,393 | 1,398 | 169,700 |
| 2023/06/08 | 1,411 | 1,424 | 1,391 | 1,399 | 172,900 |
| 2023/06/07 | 1,412 | 1,420 | 1,398 | 1,403 | 280,300 |
| 2023/06/06 | 1,390 | 1,404 | 1,386 | 1,404 | 181,600 |
| 2023/06/05 | 1,404 | 1,408 | 1,393 | 1,408 | 196,000 |
| 2023/06/02 | 1,364 | 1,385 | 1,362 | 1,381 | 129,500 |
| 2023/06/01 | 1,367 | 1,376 | 1,358 | 1,362 | 129,400 |
| 2023/05/31 | 1,399 | 1,400 | 1,370 | 1,376 | 215,600 |
| 2023/05/30 | 1,410 | 1,426 | 1,404 | 1,413 | 177,500 |
| 2023/05/29 | 1,452 | 1,453 | 1,413 | 1,416 | 289,600 |
| 2023/05/26 | 1,423 | 1,447 | 1,414 | 1,423 | 432,400 |
| 2023/05/25 | 1,369 | 1,399 | 1,366 | 1,390 | 139,900 |
| 2023/05/24 | 1,370 | 1,380 | 1,361 | 1,374 | 130,300 |
| 2023/05/23 | 1,400 | 1,407 | 1,371 | 1,377 | 228,200 |
| 2023/05/22 | 1,384 | 1,395 | 1,375 | 1,392 | 161,100 |
| 2023/05/19 | 1,399 | 1,402 | 1,386 | 1,389 | 255,800 |
| 2023/05/18 | 1,362 | 1,379 | 1,354 | 1,377 | 235,200 |
| 2023/05/17 | 1,352 | 1,363 | 1,348 | 1,357 | 125,300 |
| 2023/05/16 | 1,355 | 1,364 | 1,349 | 1,352 | 124,400 |
| 2023/05/15 | 1,358 | 1,367 | 1,347 | 1,351 | 182,300 |
| 2023/05/12 | 1,346 | 1,355 | 1,333 | 1,351 | 224,700 |
| 2023/05/11 | 1,350 | 1,353 | 1,333 | 1,346 | 201,900 |
| 2023/05/10 | 1,349 | 1,359 | 1,348 | 1,355 | 177,800 |
| 2023/05/09 | 1,360 | 1,361 | 1,341 | 1,350 | 207,700 |
| 2023/05/08 | 1,370 | 1,371 | 1,349 | 1,351 | 292,000 |
| 2023/05/02 | 1,348 | 1,376 | 1,347 | 1,370 | 314,300 |
| 2023/05/01 | 1,336 | 1,355 | 1,332 | 1,346 | 503,500 |
| 2023/04/28 | 1,350 | 1,359 | 1,321 | 1,329 | 813,200 |
| 2023/04/27 | 1,366 | 1,382 | 1,340 | 1,359 | 1,175,300 |
| 2023/04/26 | 1,468 | 1,471 | 1,442 | 1,449 | 380,200 |
| 2023/04/25 | 1,482 | 1,503 | 1,482 | 1,490 | 185,500 |
| 2023/04/24 | 1,493 | 1,493 | 1,476 | 1,478 | 144,600 |
| 2023/04/21 | 1,471 | 1,496 | 1,468 | 1,482 | 122,200 |
| 2023/04/20 | 1,469 | 1,482 | 1,469 | 1,471 | 125,000 |
| 2023/04/19 | 1,480 | 1,480 | 1,466 | 1,477 | 200,600 |
| 2023/04/18 | 1,475 | 1,480 | 1,460 | 1,461 | 139,800 |
| 2023/04/17 | 1,449 | 1,460 | 1,439 | 1,457 | 113,500 |
| 2023/04/14 | 1,443 | 1,444 | 1,432 | 1,439 | 178,900 |
| 2023/04/13 | 1,412 | 1,419 | 1,403 | 1,413 | 154,700 |
| 2023/04/12 | 1,418 | 1,418 | 1,408 | 1,411 | 124,800 |
| 2023/04/11 | 1,432 | 1,434 | 1,414 | 1,418 | 101,500 |
| 2023/04/10 | 1,435 | 1,435 | 1,410 | 1,419 | 117,900 |
| 2023/04/07 | 1,408 | 1,424 | 1,408 | 1,416 | 107,100 |
| 2023/04/06 | 1,415 | 1,415 | 1,400 | 1,407 | 139,700 |
| 2023/04/05 | 1,479 | 1,479 | 1,436 | 1,436 | 163,800 |
| 2023/04/04 | 1,499 | 1,507 | 1,487 | 1,489 | 138,700 |
| 2023/04/03 | 1,503 | 1,507 | 1,494 | 1,499 | 147,700 |
| 2023/03/31 | 1,481 | 1,498 | 1,481 | 1,491 | 173,400 |
| 2023/03/30 | 1,471 | 1,472 | 1,459 | 1,468 | 155,700 |
| 2023/03/29 | 1,464 | 1,472 | 1,459 | 1,471 | 164,600 |
| 2023/03/28 | 1,477 | 1,477 | 1,454 | 1,455 | 138,500 |
| 2023/03/27 | 1,470 | 1,470 | 1,446 | 1,460 | 144,900 |
| 2023/03/24 | 1,441 | 1,461 | 1,435 | 1,457 | 168,000 |
| 2023/03/23 | 1,424 | 1,440 | 1,417 | 1,439 | 126,900 |
| 2023/03/22 | 1,435 | 1,440 | 1,427 | 1,438 | 160,100 |
| 2023/03/20 | 1,417 | 1,430 | 1,394 | 1,401 | 238,100 |
| 2023/03/17 | 1,431 | 1,431 | 1,411 | 1,425 | 289,800 |
| 2023/03/16 | 1,391 | 1,406 | 1,386 | 1,397 | 255,000 |
| 2023/03/15 | 1,430 | 1,449 | 1,424 | 1,443 | 176,100 |
| 2023/03/14 | 1,419 | 1,419 | 1,385 | 1,400 | 232,200 |
| 2023/03/13 | 1,465 | 1,465 | 1,436 | 1,449 | 230,900 |
| 2023/03/10 | 1,518 | 1,528 | 1,482 | 1,493 | 290,700 |
| 2023/03/09 | 1,522 | 1,535 | 1,519 | 1,530 | 261,700 |
| 2023/03/08 | 1,485 | 1,516 | 1,483 | 1,505 | 249,700 |
| 2023/03/07 | 1,473 | 1,497 | 1,472 | 1,493 | 311,000 |
| 2023/03/06 | 1,440 | 1,476 | 1,425 | 1,471 | 304,200 |
| 2023/03/03 | 1,400 | 1,427 | 1,400 | 1,421 | 264,800 |
| 2023/03/02 | 1,383 | 1,398 | 1,382 | 1,389 | 132,500 |
| 2023/03/01 | 1,350 | 1,384 | 1,350 | 1,379 | 172,600 |
| 2023/02/28 | 1,383 | 1,383 | 1,353 | 1,353 | 207,600 |
| 2023/02/27 | 1,361 | 1,381 | 1,361 | 1,373 | 200,000 |
| 2023/02/24 | 1,352 | 1,374 | 1,351 | 1,361 | 123,500 |
| 2023/02/22 | 1,351 | 1,354 | 1,340 | 1,346 | 121,100 |
| 2023/02/21 | 1,351 | 1,370 | 1,347 | 1,366 | 89,900 |
| 2023/02/20 | 1,350 | 1,353 | 1,338 | 1,349 | 83,100 |
| 2023/02/17 | 1,352 | 1,359 | 1,349 | 1,353 | 92,000 |
| 2023/02/16 | 1,342 | 1,359 | 1,338 | 1,359 | 136,500 |
| 2023/02/15 | 1,342 | 1,350 | 1,332 | 1,333 | 147,000 |
| 2023/02/14 | 1,318 | 1,341 | 1,315 | 1,340 | 191,800 |
| 2023/02/13 | 1,307 | 1,308 | 1,284 | 1,293 | 145,800 |
| 2023/02/10 | 1,312 | 1,328 | 1,305 | 1,305 | 129,200 |
| 2023/02/09 | 1,302 | 1,320 | 1,301 | 1,318 | 118,400 |
| 2023/02/08 | 1,311 | 1,318 | 1,306 | 1,312 | 113,800 |
| 2023/02/07 | 1,298 | 1,318 | 1,292 | 1,317 | 226,900 |
| 2023/02/06 | 1,306 | 1,313 | 1,294 | 1,302 | 272,800 |
| 2023/02/03 | 1,273 | 1,285 | 1,271 | 1,285 | 116,800 |
| 2023/02/02 | 1,295 | 1,298 | 1,271 | 1,280 | 148,200 |
| 2023/02/01 | 1,293 | 1,301 | 1,284 | 1,286 | 165,700 |
| 2023/01/31 | 1,272 | 1,296 | 1,272 | 1,285 | 220,700 |
| 2023/01/30 | 1,267 | 1,278 | 1,265 | 1,268 | 306,900 |
| 2023/01/27 | 1,279 | 1,291 | 1,270 | 1,272 | 473,500 |
| 2023/01/26 | 1,300 | 1,318 | 1,257 | 1,265 | 1,498,600 |
| 2023/01/25 | 1,223 | 1,236 | 1,220 | 1,235 | 481,100 |
| 2023/01/24 | 1,209 | 1,214 | 1,204 | 1,213 | 188,100 |
| 2023/01/23 | 1,196 | 1,196 | 1,188 | 1,189 | 108,400 |
| 2023/01/20 | 1,165 | 1,179 | 1,163 | 1,176 | 102,600 |
| 2023/01/19 | 1,163 | 1,175 | 1,159 | 1,167 | 84,400 |
| 2023/01/18 | 1,154 | 1,176 | 1,149 | 1,169 | 100,000 |
| 2023/01/17 | 1,133 | 1,145 | 1,133 | 1,145 | 84,400 |
| 2023/01/16 | 1,149 | 1,156 | 1,135 | 1,135 | 102,500 |
| 2023/01/13 | 1,160 | 1,181 | 1,160 | 1,164 | 179,700 |
| 2023/01/12 | 1,157 | 1,168 | 1,155 | 1,158 | 184,200 |
| 2023/01/11 | 1,138 | 1,150 | 1,137 | 1,148 | 78,200 |
| 2023/01/10 | 1,153 | 1,153 | 1,133 | 1,133 | 107,400 |
| 2023/01/06 | 1,121 | 1,137 | 1,119 | 1,135 | 105,200 |
| 2023/01/05 | 1,114 | 1,126 | 1,113 | 1,125 | 96,000 |
| 2023/01/04 | 1,121 | 1,122 | 1,110 | 1,114 | 110,400 |