7970 信越ポリマー(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,1701,1801,1701,18038,0001,180
1989-12-281,1801,1801,1601,170124,0001,170
1989-12-271,1601,1901,1601,180107,0001,180
1989-12-261,1801,1901,1501,15090,0001,150
1989-12-251,1801,1901,1401,170128,0001,170
1989-12-221,2001,2001,1801,180114,0001,180
1989-12-211,2001,2001,1801,18071,0001,180
1989-12-201,1901,2001,1801,200115,0001,200
1989-12-191,2101,2201,1701,180210,0001,180
1989-12-181,2301,2401,2201,22070,0001,220
1989-12-151,2201,2401,2001,200275,0001,200
1989-12-141,2401,2401,2201,240315,0001,240
1989-12-131,2401,2401,2301,240201,0001,240
1989-12-121,2401,2501,2301,240290,0001,240
1989-12-111,2601,2701,2201,220397,0001,220
1989-12-081,2701,2801,2601,270589,0001,270
1989-12-071,2801,2801,2601,280589,0001,280
1989-12-061,2701,2801,2501,280579,0001,280
1989-12-051,2701,2801,2501,250706,0001,250
1989-12-041,2701,2801,2401,250859,0001,250
1989-12-011,2601,3101,2401,2602,826,0001,260
1989-11-301,1901,2601,1701,2602,553,0001,260
1989-11-291,1701,1901,1601,190437,0001,190
1989-11-281,1601,1801,1501,170433,0001,170
1989-11-271,1701,1801,1401,140947,0001,140
1989-11-241,1201,2101,1101,1901,784,0001,190
1989-11-221,0701,1401,0601,120616,0001,120
1989-11-211,0501,0701,0401,060112,0001,060
1989-11-201,0501,0701,0301,03093,0001,030
1989-11-171,0601,0701,0501,06097,0001,060
1989-11-161,0401,0701,0401,06068,0001,060
1989-11-151,0401,0501,0301,04062,0001,040
1989-11-141,0501,0601,0301,04049,0001,040
1989-11-131,0501,0701,0401,05095,0001,050
1989-11-101,0501,0801,0401,07064,0001,070
1989-11-091,0801,0901,0501,070130,0001,070
1989-11-081,0201,0801,0101,070238,0001,070
1989-11-071,0301,0301,0101,03022,0001,030
1989-11-061,0401,0501,0201,02036,0001,020
1989-11-021,0201,0401,0201,04025,0001,040
1989-11-011,0401,0501,0101,02099,0001,020
1989-10-311,0401,0501,0201,05068,0001,050
1989-10-301,0101,0601,0101,05076,0001,050
1989-10-271,0401,0401,0101,010167,0001,010
1989-10-261,0301,0501,0101,04095,0001,040
1989-10-251,0501,0701,0201,030216,0001,030
1989-10-241,0801,0801,0401,050195,0001,050
1989-10-231,0601,0801,0501,08095,0001,080
1989-10-201,0401,0701,0301,05096,0001,050
1989-10-191,0501,0601,0301,040103,0001,040
1989-10-181,0701,0701,0501,06056,0001,060
1989-10-171,0801,1001,0501,06087,0001,060
1989-10-161,0501,0701,0201,070103,0001,070
1989-10-131,1201,1201,0601,080198,0001,080
1989-10-121,1201,1301,1001,110280,0001,110
1989-10-111,1801,1801,1201,120436,0001,120
1989-10-091,1101,1701,1101,170747,0001,170
1989-10-061,0701,1201,0701,110596,0001,110
1989-10-051,0001,0509981,050236,0001,050
1989-10-041,0001,000991998125,000998
1989-10-031,0001,0009971,000139,0001,000
1989-10-02990999990999141,000999
1989-09-29971985970985155,000985
1989-09-28970980960970144,000970
1989-09-27985990965970194,000970
1989-09-26990995984985141,000985
1989-09-251,0001,00099099987,000999
1989-09-22987999985985140,000985
1989-09-211,0101,010985985126,000985
1989-09-209991,0109991,010110,0001,010
1989-09-191,0201,030999999147,000999
1989-09-181,0401,0401,0201,020118,0001,020
1989-09-141,0301,0301,0201,03061,0001,030
1989-09-131,0201,0201,0101,020113,0001,020
1989-09-129601,0009601,00064,0001,000
1989-09-11959964957957172,000957
1989-09-08980988955960187,000960
1989-09-071,0001,000980980190,000980
1989-09-061,0401,0401,0001,000167,0001,000
1989-09-051,0501,0601,0301,030223,0001,030
1989-09-041,0601,0601,0501,05046,0001,050
1989-09-011,0801,0901,0501,05032,0001,050
1989-08-311,0601,0701,0501,06076,0001,060
1989-08-301,1001,1001,0601,09094,0001,090
1989-08-291,0501,1001,0501,100145,0001,100
1989-08-281,0901,0901,0501,05087,0001,050
1989-08-251,1001,1001,0701,09088,0001,090
1989-08-241,1001,1201,0901,10097,0001,100
1989-08-231,1101,1501,0801,100375,0001,100
1989-08-221,1101,1501,1001,100335,0001,100
1989-08-211,1301,1401,1201,12096,0001,120
1989-08-181,1301,1401,1001,130241,0001,130
1989-08-171,1501,1501,1001,12091,0001,120
1989-08-161,1801,1801,1501,170186,0001,170
1989-08-151,1501,1901,1301,180161,0001,180
1989-08-101,1901,3001,1601,160531,0001,160
1989-08-0211,60011,70011,40011,70016,0001,170
1989-08-0111,60011,80011,40011,50024,8001,150
1989-07-3111,40011,60011,30011,60036,6001,160
1989-07-2811,30011,40011,00011,40019,5001,140
1989-07-2711,10011,50011,00011,30046,3001,130
1989-07-2610,90011,20010,80011,20033,3001,120
1989-07-2510,70010,90010,70010,90012,4001,090
1989-07-2410,60010,80010,50010,80014,7001,080
1989-07-2110,70010,90010,60010,60059,2001,060
1989-07-2010,60010,70010,60010,7009,4001,070
1989-07-1910,40010,70010,30010,70014,2001,070
1989-07-1810,40010,70010,30010,30033,3001,030
1989-07-1710,40010,50010,40010,40022,2001,040
1989-07-1410,60010,60010,40010,50010,9001,050
1989-07-1310,40010,60010,20010,20023,4001,020
1989-07-1210,50010,70010,50010,50078,1001,050
1989-07-1110,40010,40010,40010,4004,9001,040
1989-07-1010,30010,40010,20010,4008,5001,040
1989-07-0710,30010,30010,10010,20013,8001,020
1989-07-0610,30010,50010,10010,10015,2001,010
1989-07-0510,30010,40010,10010,40035,1001,040
1989-07-0410,40010,40010,20010,30012,9001,030
1989-07-0310,50010,50010,40010,4006,6001,040
1989-06-3010,20010,50010,10010,5007,2001,050
1989-06-2910,40010,50010,20010,20017,2001,020
1989-06-2810,50010,50010,30010,50015,0001,050
1989-06-2710,60010,60010,40010,40011,2001,040
1989-06-2610,70010,70010,30010,50026,5001,050
1989-06-2310,60010,70010,60010,70013,8001,070
1989-06-2210,60010,70010,40010,50018,8001,050
1989-06-2110,50010,70010,50010,50014,7001,050
1989-06-2010,80010,80010,60010,80023,9001,080
1989-06-1910,60010,80010,50010,80023,9001,080
1989-06-1610,50010,70010,50010,50016,8001,050
1989-06-1510,70010,80010,40010,40026,3001,040
1989-06-1410,60010,80010,50010,60028,2001,060
1989-06-1310,80010,90010,60010,60030,9001,060
1989-06-1210,90010,90010,70010,80023,8001,080
1989-06-0910,80011,20010,60010,70092,7001,070
1989-06-0810,70010,80010,60010,60036,8001,060
1989-06-0710,50010,80010,40010,70038,1001,070
1989-06-0610,40010,70010,30010,30036,0001,030
1989-06-0510,60011,00010,20010,20055,3001,020
1989-06-0210,20010,50010,10010,40054,9001,040
1989-06-0110,10010,30010,00010,00031,8001,000
1989-05-3110,20010,2009,97010,00015,3001,000
1989-05-3010,10010,2009,95010,00033,2001,000
1989-05-299,95010,2009,9509,99033,100999
1989-05-269,80010,0009,6909,82023,900982
1989-05-259,8409,8809,7009,70015,100970
1989-05-249,7009,9009,7009,87023,300987
1989-05-239,6009,9009,5909,90018,500990
1989-05-229,8909,9509,8009,80016,700980
1989-05-199,9909,9909,8909,89016,200989
1989-05-1810,10010,2009,9609,98020,000998
1989-05-179,99010,0009,9009,99021,000999
1989-05-169,80010,0009,7309,80018,300980
1989-05-1510,00010,1009,6009,73034,100973
1989-05-1210,00010,30010,00010,00046,9001,000
1989-05-1110,60010,90010,40010,40083,5001,040
1989-05-1010,30010,80010,20010,500198,1001,050
1989-05-0910,00010,2009,96010,200132,4001,020
1989-05-089,45010,3009,4409,810194,800981
1989-05-029,2809,5509,2009,490139,600949
1989-05-018,6509,0908,6209,080111,900908
1989-04-288,5008,6508,4608,62052,100862
1989-04-278,4508,5008,3508,47021,000847
1989-04-268,4608,5008,4508,45016,000845
1989-04-258,3808,4508,2508,4509,200845
1989-04-248,3908,3908,2908,3809,400838
1989-04-218,3108,4008,2908,29013,800829
1989-04-208,3108,4008,3008,4007,200840
1989-04-198,4308,4308,3008,30019,400830
1989-04-188,5008,5008,3008,33017,000833
1989-04-178,5008,5008,4008,45015,800845
1989-04-148,3608,5008,3608,50010,400850
1989-04-138,4208,4208,3508,35025,600835
1989-04-128,5008,5408,4008,41014,800841
1989-04-118,5508,5508,4908,50011,300850
1989-04-108,6408,6408,4908,49014,500849
1989-04-078,6008,7008,5108,55026,400855
1989-04-068,7008,8008,6008,69032,800869
1989-04-058,4008,8608,4008,80069,100880
1989-04-048,2008,5508,1008,50088,700850
1989-04-037,9908,1007,9908,10026,400810
1989-03-317,9708,0007,9007,98012,700798
1989-03-307,9608,0007,9407,96012,300796
1989-03-298,0008,0007,9508,0006,000800
1989-03-288,0008,1008,0008,01013,000801
1989-03-277,9607,9907,9207,92035,600792
1989-03-247,8007,9007,8007,8102,800781
1989-03-237,9608,0007,5107,51010,500751
1989-03-227,9608,0007,9507,96012,000796
1989-03-207,9607,9807,9607,9608,200796
1989-03-177,9508,0407,9507,99014,000799
1989-03-168,0008,0508,0008,00016,300800
1989-03-157,9007,9907,9007,99011,300799
1989-03-147,8608,0007,8008,00020,700800
1989-03-138,0008,0507,9007,90025,800790
1989-03-107,7508,0007,7507,86016,700786
1989-03-097,6407,7007,6007,6909,800769
1989-03-087,5507,6007,4707,58037,200758
1989-03-077,4507,4507,4307,45010,700745
1989-03-067,4507,4807,4007,4509,100745
1989-03-037,4507,4707,4407,45017,800745
1989-03-027,4407,4907,4407,4508,100745
1989-03-017,5407,5407,5007,50014,600750
1989-02-287,5807,5807,5407,5805,100758
1989-02-277,6007,6007,5007,56018,400756
1989-02-237,6007,6107,4407,60014,000760
1989-02-227,7107,7807,6507,65016,600765
1989-02-217,9007,9007,7807,78021,300778
1989-02-207,9507,9507,8007,9005,500790
1989-02-177,8607,9007,8007,90017,300790
1989-02-167,8507,9507,8507,9004,800790
1989-02-157,7907,8507,7507,85011,300785
1989-02-148,0008,0007,7107,90015,000790
1989-02-138,0008,1008,0008,00016,600800
1989-02-108,2208,2708,0808,20028,600820
1989-02-098,5008,5008,3208,32036,800832
1989-02-088,5008,7008,4508,560121,500856
1989-02-078,7008,7408,3008,420225,100842
1989-02-068,0508,0707,9208,00061,300800
1989-02-038,1208,1808,0008,170105,900817
1989-02-027,7408,2907,6908,180132,600818
1989-02-017,4907,6907,4807,67038,500767
1989-01-317,4507,5207,4407,50011,800750
1989-01-307,4907,5107,4807,5105,200751
1989-01-287,5107,5307,3907,51017,200751
1989-01-277,3507,5207,3107,51059,700751
1989-01-266,9707,3106,9707,22039,300722
1989-01-257,0007,1006,9806,98010,300698
1989-01-246,8807,0606,7907,0609,500706
1989-01-236,7806,8006,7506,7802,100678
1989-01-206,8006,8206,7806,7801,900678
1989-01-196,8106,8406,8006,80012,200680
1989-01-186,7906,8406,7506,8104,500681
1989-01-176,7806,7806,6806,7507,900675
1989-01-136,7106,7106,6806,7103,000671
1989-01-126,7406,7406,7006,7001,000670
1989-01-116,7206,7906,6506,6502,000665
1989-01-106,6506,7206,6506,7201,300672
1989-01-096,7406,7406,6406,640800664
1989-01-066,6006,7006,6006,6501,800665
1989-01-056,6506,6706,5506,5803,200658
1989-01-046,5406,5506,5406,5501,500655

分割・併合履歴 : [1989-08-10]1株→10株 [1987-09-26]1株→1.04株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株 [1984-03-28]1株→1.1株