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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,660 | 1,678 | 1,652 | 1,656 | 134,400 |
| 2024/11/07 | 1,663 | 1,668 | 1,640 | 1,656 | 117,700 |
| 2024/11/06 | 1,646 | 1,672 | 1,639 | 1,652 | 134,700 |
| 2024/11/05 | 1,652 | 1,659 | 1,623 | 1,633 | 169,700 |
| 2024/11/01 | 1,596 | 1,665 | 1,593 | 1,647 | 325,400 |
| 2024/10/31 | 1,586 | 1,603 | 1,571 | 1,596 | 184,300 |
| 2024/10/30 | 1,567 | 1,610 | 1,562 | 1,600 | 336,000 |
| 2024/10/29 | 1,521 | 1,565 | 1,520 | 1,543 | 266,800 |
| 2024/10/28 | 1,484 | 1,524 | 1,462 | 1,516 | 343,000 |
| 2024/10/25 | 1,488 | 1,516 | 1,454 | 1,500 | 1,367,500 |
| 2024/10/24 | 1,444 | 1,489 | 1,423 | 1,453 | 341,800 |
| 2024/10/23 | 1,456 | 1,463 | 1,442 | 1,444 | 89,700 |
| 2024/10/22 | 1,475 | 1,488 | 1,456 | 1,456 | 112,900 |
| 2024/10/21 | 1,481 | 1,491 | 1,475 | 1,475 | 82,200 |
| 2024/10/18 | 1,475 | 1,487 | 1,462 | 1,482 | 65,900 |
| 2024/10/17 | 1,492 | 1,494 | 1,469 | 1,469 | 49,200 |
| 2024/10/16 | 1,504 | 1,510 | 1,485 | 1,492 | 67,600 |
| 2024/10/15 | 1,525 | 1,534 | 1,512 | 1,522 | 102,300 |
| 2024/10/11 | 1,530 | 1,535 | 1,510 | 1,510 | 68,800 |
| 2024/10/10 | 1,532 | 1,539 | 1,519 | 1,528 | 45,500 |
| 2024/10/09 | 1,544 | 1,552 | 1,525 | 1,536 | 92,800 |
| 2024/10/08 | 1,541 | 1,567 | 1,513 | 1,525 | 128,200 |
| 2024/10/07 | 1,586 | 1,587 | 1,553 | 1,563 | 98,100 |
| 2024/10/04 | 1,547 | 1,561 | 1,545 | 1,556 | 46,200 |
| 2024/10/03 | 1,577 | 1,577 | 1,542 | 1,546 | 54,500 |
| 2024/10/02 | 1,563 | 1,573 | 1,530 | 1,544 | 68,500 |
| 2024/10/01 | 1,552 | 1,571 | 1,544 | 1,563 | 60,800 |
| 2024/09/30 | 1,534 | 1,566 | 1,525 | 1,550 | 85,400 |
| 2024/09/27 | 1,591 | 1,605 | 1,586 | 1,591 | 86,200 |
| 2024/09/26 | 1,600 | 1,615 | 1,587 | 1,609 | 180,400 |
| 2024/09/25 | 1,554 | 1,578 | 1,554 | 1,574 | 65,300 |
| 2024/09/24 | 1,571 | 1,585 | 1,561 | 1,565 | 59,100 |
| 2024/09/20 | 1,548 | 1,577 | 1,542 | 1,570 | 151,400 |
| 2024/09/19 | 1,520 | 1,541 | 1,516 | 1,533 | 99,100 |
| 2024/09/18 | 1,506 | 1,512 | 1,492 | 1,506 | 94,000 |
| 2024/09/17 | 1,495 | 1,495 | 1,455 | 1,488 | 95,400 |
| 2024/09/13 | 1,488 | 1,502 | 1,480 | 1,484 | 119,000 |
| 2024/09/12 | 1,505 | 1,510 | 1,486 | 1,492 | 105,300 |
| 2024/09/11 | 1,502 | 1,505 | 1,444 | 1,452 | 117,600 |
| 2024/09/10 | 1,512 | 1,526 | 1,503 | 1,503 | 88,200 |
| 2024/09/09 | 1,475 | 1,513 | 1,473 | 1,511 | 92,500 |
| 2024/09/06 | 1,514 | 1,518 | 1,490 | 1,491 | 119,100 |
| 2024/09/05 | 1,500 | 1,517 | 1,485 | 1,506 | 82,000 |
| 2024/09/04 | 1,501 | 1,521 | 1,493 | 1,503 | 149,900 |
| 2024/09/03 | 1,556 | 1,580 | 1,551 | 1,564 | 76,400 |
| 2024/09/02 | 1,562 | 1,569 | 1,529 | 1,546 | 44,200 |
| 2024/08/30 | 1,555 | 1,583 | 1,555 | 1,562 | 74,200 |
| 2024/08/29 | 1,530 | 1,559 | 1,530 | 1,553 | 84,900 |
| 2024/08/28 | 1,536 | 1,541 | 1,514 | 1,536 | 81,500 |
| 2024/08/27 | 1,542 | 1,554 | 1,540 | 1,542 | 89,300 |
| 2024/08/26 | 1,500 | 1,541 | 1,493 | 1,541 | 149,000 |
| 2024/08/23 | 1,526 | 1,531 | 1,495 | 1,496 | 184,900 |
| 2024/08/22 | 1,512 | 1,545 | 1,512 | 1,535 | 60,600 |
| 2024/08/21 | 1,517 | 1,530 | 1,513 | 1,522 | 55,500 |
| 2024/08/20 | 1,512 | 1,544 | 1,504 | 1,539 | 99,600 |
| 2024/08/19 | 1,530 | 1,569 | 1,517 | 1,517 | 161,200 |
| 2024/08/16 | 1,479 | 1,538 | 1,479 | 1,530 | 264,800 |
| 2024/08/15 | 1,471 | 1,485 | 1,456 | 1,472 | 103,400 |
| 2024/08/14 | 1,488 | 1,506 | 1,470 | 1,488 | 135,800 |
| 2024/08/13 | 1,477 | 1,498 | 1,467 | 1,497 | 145,400 |
| 2024/08/09 | 1,488 | 1,512 | 1,454 | 1,478 | 231,800 |
| 2024/08/08 | 1,422 | 1,486 | 1,422 | 1,459 | 175,000 |
| 2024/08/07 | 1,452 | 1,483 | 1,421 | 1,446 | 269,500 |
| 2024/08/06 | 1,476 | 1,565 | 1,454 | 1,520 | 574,500 |
| 2024/08/05 | 1,387 | 1,389 | 1,249 | 1,266 | 237,100 |
| 2024/08/02 | 1,500 | 1,518 | 1,447 | 1,447 | 374,600 |
| 2024/08/01 | 1,612 | 1,617 | 1,577 | 1,579 | 164,000 |
| 2024/07/31 | 1,587 | 1,618 | 1,580 | 1,618 | 162,900 |
| 2024/07/30 | 1,634 | 1,651 | 1,608 | 1,611 | 182,100 |
| 2024/07/29 | 1,654 | 1,673 | 1,612 | 1,628 | 460,100 |
| 2024/07/26 | 1,627 | 1,664 | 1,552 | 1,653 | 1,496,900 |
| 2024/07/25 | 1,459 | 1,466 | 1,437 | 1,447 | 220,200 |
| 2024/07/24 | 1,503 | 1,513 | 1,480 | 1,487 | 72,500 |
| 2024/07/23 | 1,500 | 1,521 | 1,500 | 1,503 | 48,900 |
| 2024/07/22 | 1,529 | 1,529 | 1,488 | 1,492 | 93,100 |
| 2024/07/19 | 1,528 | 1,544 | 1,522 | 1,529 | 59,600 |
| 2024/07/18 | 1,553 | 1,562 | 1,536 | 1,536 | 104,400 |
| 2024/07/17 | 1,595 | 1,600 | 1,578 | 1,578 | 123,000 |
| 2024/07/16 | 1,580 | 1,593 | 1,570 | 1,579 | 83,600 |
| 2024/07/12 | 1,570 | 1,591 | 1,569 | 1,582 | 145,100 |
| 2024/07/11 | 1,584 | 1,600 | 1,575 | 1,575 | 156,200 |
| 2024/07/10 | 1,570 | 1,573 | 1,554 | 1,571 | 140,600 |
| 2024/07/09 | 1,540 | 1,582 | 1,537 | 1,577 | 192,200 |
| 2024/07/08 | 1,510 | 1,529 | 1,509 | 1,528 | 101,500 |
| 2024/07/05 | 1,545 | 1,545 | 1,514 | 1,514 | 81,200 |
| 2024/07/04 | 1,537 | 1,547 | 1,533 | 1,541 | 95,100 |
| 2024/07/03 | 1,511 | 1,533 | 1,510 | 1,530 | 104,700 |
| 2024/07/02 | 1,512 | 1,524 | 1,507 | 1,513 | 87,400 |
| 2024/07/01 | 1,522 | 1,526 | 1,500 | 1,512 | 88,000 |
| 2024/06/28 | 1,526 | 1,527 | 1,501 | 1,508 | 76,900 |
| 2024/06/27 | 1,509 | 1,526 | 1,509 | 1,524 | 112,100 |
| 2024/06/26 | 1,500 | 1,516 | 1,500 | 1,506 | 61,400 |
| 2024/06/25 | 1,510 | 1,518 | 1,494 | 1,500 | 90,200 |
| 2024/06/24 | 1,510 | 1,518 | 1,503 | 1,510 | 85,300 |
| 2024/06/21 | 1,513 | 1,521 | 1,494 | 1,500 | 130,200 |
| 2024/06/20 | 1,504 | 1,511 | 1,491 | 1,511 | 101,300 |
| 2024/06/19 | 1,465 | 1,498 | 1,461 | 1,498 | 156,800 |
| 2024/06/18 | 1,438 | 1,467 | 1,438 | 1,462 | 105,100 |
| 2024/06/17 | 1,425 | 1,429 | 1,412 | 1,429 | 145,800 |
| 2024/06/14 | 1,408 | 1,442 | 1,405 | 1,429 | 209,100 |
| 2024/06/13 | 1,436 | 1,439 | 1,426 | 1,428 | 101,200 |
| 2024/06/12 | 1,431 | 1,442 | 1,428 | 1,433 | 99,600 |
| 2024/06/11 | 1,460 | 1,466 | 1,452 | 1,452 | 112,100 |
| 2024/06/10 | 1,450 | 1,469 | 1,448 | 1,460 | 104,900 |
| 2024/06/07 | 1,430 | 1,448 | 1,427 | 1,446 | 115,000 |
| 2024/06/06 | 1,471 | 1,471 | 1,445 | 1,447 | 135,600 |
| 2024/06/05 | 1,482 | 1,482 | 1,460 | 1,460 | 128,200 |
| 2024/06/04 | 1,520 | 1,520 | 1,486 | 1,488 | 134,300 |
| 2024/06/03 | 1,528 | 1,542 | 1,520 | 1,522 | 117,200 |
| 2024/05/31 | 1,499 | 1,519 | 1,496 | 1,519 | 169,000 |
| 2024/05/30 | 1,479 | 1,493 | 1,471 | 1,492 | 76,600 |
| 2024/05/29 | 1,513 | 1,515 | 1,491 | 1,492 | 82,200 |
| 2024/05/28 | 1,533 | 1,536 | 1,513 | 1,513 | 67,900 |
| 2024/05/27 | 1,545 | 1,545 | 1,513 | 1,524 | 70,600 |
| 2024/05/24 | 1,526 | 1,543 | 1,520 | 1,538 | 94,800 |
| 2024/05/23 | 1,550 | 1,553 | 1,527 | 1,540 | 71,000 |
| 2024/05/22 | 1,586 | 1,587 | 1,550 | 1,550 | 85,400 |
| 2024/05/21 | 1,595 | 1,609 | 1,584 | 1,590 | 96,600 |
| 2024/05/20 | 1,584 | 1,600 | 1,580 | 1,587 | 93,000 |
| 2024/05/17 | 1,580 | 1,586 | 1,562 | 1,576 | 97,300 |
| 2024/05/16 | 1,634 | 1,637 | 1,586 | 1,596 | 109,600 |
| 2024/05/15 | 1,620 | 1,635 | 1,612 | 1,629 | 189,200 |
| 2024/05/14 | 1,621 | 1,623 | 1,581 | 1,590 | 199,900 |
| 2024/05/13 | 1,598 | 1,635 | 1,590 | 1,634 | 204,200 |
| 2024/05/10 | 1,586 | 1,589 | 1,569 | 1,589 | 113,700 |
| 2024/05/09 | 1,581 | 1,597 | 1,572 | 1,582 | 93,500 |
| 2024/05/08 | 1,599 | 1,612 | 1,582 | 1,582 | 241,900 |
| 2024/05/07 | 1,590 | 1,598 | 1,575 | 1,596 | 289,500 |
| 2024/05/02 | 1,535 | 1,559 | 1,534 | 1,542 | 111,500 |
| 2024/05/01 | 1,540 | 1,555 | 1,533 | 1,535 | 87,600 |
| 2024/04/30 | 1,557 | 1,560 | 1,540 | 1,546 | 90,300 |
| 2024/04/26 | 1,550 | 1,567 | 1,522 | 1,557 | 245,300 |
| 2024/04/25 | 1,495 | 1,593 | 1,486 | 1,557 | 456,900 |
| 2024/04/24 | 1,519 | 1,537 | 1,510 | 1,535 | 260,900 |
| 2024/04/23 | 1,494 | 1,507 | 1,490 | 1,496 | 198,600 |
| 2024/04/22 | 1,498 | 1,506 | 1,468 | 1,473 | 204,300 |
| 2024/04/19 | 1,512 | 1,529 | 1,473 | 1,488 | 212,300 |
| 2024/04/18 | 1,513 | 1,533 | 1,512 | 1,528 | 136,300 |
| 2024/04/17 | 1,526 | 1,530 | 1,510 | 1,514 | 149,700 |
| 2024/04/16 | 1,530 | 1,537 | 1,514 | 1,515 | 125,400 |
| 2024/04/15 | 1,537 | 1,549 | 1,533 | 1,549 | 81,300 |
| 2024/04/12 | 1,543 | 1,556 | 1,542 | 1,544 | 111,400 |
| 2024/04/11 | 1,540 | 1,546 | 1,533 | 1,543 | 75,300 |
| 2024/04/10 | 1,547 | 1,560 | 1,546 | 1,553 | 85,700 |
| 2024/04/09 | 1,538 | 1,549 | 1,532 | 1,543 | 88,000 |
| 2024/04/08 | 1,525 | 1,534 | 1,520 | 1,523 | 87,200 |
| 2024/04/05 | 1,500 | 1,526 | 1,500 | 1,521 | 92,300 |
| 2024/04/04 | 1,531 | 1,538 | 1,523 | 1,523 | 104,900 |
| 2024/04/03 | 1,499 | 1,522 | 1,491 | 1,515 | 146,500 |
| 2024/04/02 | 1,516 | 1,520 | 1,501 | 1,506 | 106,900 |
| 2024/04/01 | 1,535 | 1,541 | 1,512 | 1,516 | 101,000 |
| 2024/03/29 | 1,536 | 1,547 | 1,527 | 1,539 | 93,300 |
| 2024/03/28 | 1,571 | 1,571 | 1,531 | 1,534 | 107,600 |
| 2024/03/27 | 1,581 | 1,598 | 1,579 | 1,593 | 174,300 |
| 2024/03/26 | 1,568 | 1,583 | 1,568 | 1,578 | 82,400 |
| 2024/03/25 | 1,587 | 1,596 | 1,562 | 1,568 | 125,100 |
| 2024/03/22 | 1,588 | 1,589 | 1,566 | 1,583 | 142,800 |
| 2024/03/21 | 1,584 | 1,584 | 1,573 | 1,579 | 132,300 |
| 2024/03/19 | 1,551 | 1,562 | 1,548 | 1,559 | 97,000 |
| 2024/03/18 | 1,556 | 1,558 | 1,544 | 1,549 | 141,600 |
| 2024/03/15 | 1,507 | 1,548 | 1,507 | 1,548 | 198,000 |
| 2024/03/14 | 1,514 | 1,530 | 1,500 | 1,530 | 150,700 |
| 2024/03/13 | 1,535 | 1,535 | 1,497 | 1,512 | 123,700 |
| 2024/03/12 | 1,492 | 1,523 | 1,478 | 1,523 | 183,600 |
| 2024/03/11 | 1,521 | 1,533 | 1,493 | 1,508 | 295,700 |
| 2024/03/08 | 1,546 | 1,564 | 1,544 | 1,548 | 244,400 |
| 2024/03/07 | 1,567 | 1,570 | 1,540 | 1,548 | 195,000 |
| 2024/03/06 | 1,557 | 1,573 | 1,555 | 1,562 | 194,600 |
| 2024/03/05 | 1,568 | 1,579 | 1,561 | 1,576 | 199,200 |
| 2024/03/04 | 1,597 | 1,597 | 1,578 | 1,578 | 185,800 |
| 2024/03/01 | 1,586 | 1,603 | 1,582 | 1,597 | 168,100 |
| 2024/02/29 | 1,602 | 1,608 | 1,578 | 1,582 | 262,300 |
| 2024/02/28 | 1,623 | 1,627 | 1,604 | 1,613 | 170,400 |
| 2024/02/27 | 1,610 | 1,628 | 1,607 | 1,625 | 252,100 |
| 2024/02/26 | 1,616 | 1,629 | 1,594 | 1,607 | 173,700 |
| 2024/02/22 | 1,607 | 1,615 | 1,597 | 1,606 | 142,400 |
| 2024/02/21 | 1,588 | 1,592 | 1,579 | 1,588 | 127,300 |
| 2024/02/20 | 1,620 | 1,625 | 1,595 | 1,595 | 203,400 |
| 2024/02/19 | 1,591 | 1,626 | 1,578 | 1,619 | 218,900 |
| 2024/02/16 | 1,607 | 1,613 | 1,583 | 1,602 | 163,300 |
| 2024/02/15 | 1,625 | 1,632 | 1,587 | 1,600 | 165,700 |
| 2024/02/14 | 1,615 | 1,630 | 1,609 | 1,622 | 200,300 |
| 2024/02/13 | 1,622 | 1,638 | 1,615 | 1,630 | 158,600 |
| 2024/02/09 | 1,615 | 1,624 | 1,607 | 1,610 | 110,000 |
| 2024/02/08 | 1,615 | 1,624 | 1,587 | 1,616 | 154,400 |
| 2024/02/07 | 1,598 | 1,615 | 1,595 | 1,610 | 154,300 |
| 2024/02/06 | 1,640 | 1,642 | 1,611 | 1,612 | 144,000 |
| 2024/02/05 | 1,675 | 1,679 | 1,642 | 1,650 | 162,400 |
| 2024/02/02 | 1,655 | 1,668 | 1,651 | 1,660 | 165,500 |
| 2024/02/01 | 1,626 | 1,668 | 1,626 | 1,654 | 235,200 |
| 2024/01/31 | 1,620 | 1,634 | 1,608 | 1,634 | 218,900 |
| 2024/01/30 | 1,611 | 1,671 | 1,611 | 1,647 | 366,400 |
| 2024/01/29 | 1,615 | 1,633 | 1,582 | 1,611 | 530,300 |
| 2024/01/26 | 1,616 | 1,706 | 1,616 | 1,650 | 1,271,200 |
| 2024/01/25 | 1,720 | 1,764 | 1,719 | 1,757 | 460,000 |
| 2024/01/24 | 1,763 | 1,775 | 1,732 | 1,747 | 327,500 |
| 2024/01/23 | 1,853 | 1,882 | 1,785 | 1,787 | 845,300 |
| 2024/01/22 | 1,752 | 1,799 | 1,748 | 1,799 | 385,600 |
| 2024/01/19 | 1,712 | 1,740 | 1,711 | 1,735 | 212,000 |
| 2024/01/18 | 1,690 | 1,710 | 1,690 | 1,698 | 150,300 |
| 2024/01/17 | 1,682 | 1,712 | 1,675 | 1,685 | 220,700 |
| 2024/01/16 | 1,698 | 1,701 | 1,677 | 1,682 | 147,300 |
| 2024/01/15 | 1,635 | 1,694 | 1,633 | 1,692 | 219,500 |
| 2024/01/12 | 1,661 | 1,670 | 1,638 | 1,646 | 138,300 |
| 2024/01/11 | 1,663 | 1,674 | 1,653 | 1,653 | 157,100 |
| 2024/01/10 | 1,635 | 1,644 | 1,630 | 1,637 | 157,000 |
| 2024/01/09 | 1,662 | 1,674 | 1,593 | 1,624 | 371,700 |
| 2024/01/05 | 1,665 | 1,676 | 1,644 | 1,644 | 238,100 |
| 2024/01/04 | 1,643 | 1,658 | 1,604 | 1,654 | 299,000 |