7970 信越ポリマー(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-28	580	590	571	590	35,000	590
1990-12-27	571	571	570	570	24,000	570
1990-12-26	565	570	565	570	15,000	570
1990-12-25	560	565	560	565	39,000	565
1990-12-21	570	585	560	560	26,000	560
1990-12-20	580	595	580	595	21,000	595
1990-12-19	588	599	587	597	67,000	597
1990-12-18	557	566	557	557	21,000	557
1990-12-17	567	567	552	552	24,000	552
1990-12-14	562	580	555	557	56,000	557
1990-12-13	550	560	550	552	21,000	552
1990-12-12	549	555	536	553	24,000	553
1990-12-11	531	560	531	560	8,000	560
1990-12-10	570	570	530	530	23,000	530
1990-12-07	536	542	531	541	41,000	541
1990-12-06	510	522	510	516	32,000	516
1990-12-05	521	521	490	510	17,000	510
1990-12-04	550	550	521	521	5,000	521
1990-12-03	569	569	559	559	13,000	559
1990-11-30	559	560	559	559	33,000	559
1990-11-28	626	629	620	620	28,000	620
1990-11-27	626	626	616	620	47,000	620
1990-11-22	540	575	540	575	17,000	575
1990-11-21	559	559	550	550	9,000	550
1990-11-20	580	580	580	580	1,000	580
1990-11-19	581	591	580	580	9,000	580
1990-11-16	571	571	560	560	12,000	560
1990-11-15	606	606	595	595	3,000	595
1990-11-14	606	610	606	606	13,000	606
1990-11-13	600	627	600	620	7,000	620
1990-11-09	610	610	599	600	20,000	600
1990-11-08	600	600	598	598	9,000	598
1990-11-07	625	625	612	613	12,000	613
1990-11-06	650	650	625	625	7,000	625
1990-11-05	650	650	650	650	6,000	650
1990-11-02	630	630	620	620	32,000	620
1990-11-01	679	679	635	635	35,000	635
1990-10-31	661	679	661	679	19,000	679
1990-10-30	661	670	660	660	34,000	660
1990-10-29	651	660	650	660	32,000	660
1990-10-26	675	675	640	645	47,000	645
1990-10-25	615	670	615	635	95,000	635
1990-10-24	636	636	616	616	43,000	616
1990-10-23	620	643	620	635	46,000	635
1990-10-22	615	619	609	619	41,000	619
1990-10-19	563	618	560	600	107,000	600
1990-10-18	560	565	558	560	29,000	560
1990-10-17	560	560	550	550	4,000	550
1990-10-16	560	560	555	555	16,000	555
1990-10-15	515	521	515	520	12,000	520
1990-10-12	520	520	502	510	41,000	510
1990-10-11	560	560	520	520	25,000	520
1990-10-09	570	580	570	570	30,000	570
1990-10-08	560	570	560	570	33,000	570
1990-10-05	550	556	550	550	29,000	550
1990-10-04	539	550	539	550	13,000	550
1990-10-03	520	520	520	520	26,000	520
1990-10-02	475	478	475	475	14,000	475
1990-10-01	490	490	470	470	33,000	470
1990-09-28	520	520	490	490	51,000	490
1990-09-27	520	521	510	510	52,000	510
1990-09-26	595	610	550	550	23,000	550
1990-09-25	619	619	590	595	20,000	595
1990-09-21	620	625	620	620	32,000	620
1990-09-20	636	636	626	626	10,000	626
1990-09-19	635	639	635	636	40,000	636
1990-09-18	671	671	630	635	49,000	635
1990-09-17	680	696	680	690	13,000	690
1990-09-14	711	711	690	690	24,000	690
1990-09-13	710	720	710	710	32,000	710
1990-09-12	680	695	680	695	33,000	695
1990-09-11	700	700	680	680	11,000	680
1990-09-10	670	670	650	650	36,000	650
1990-09-07	681	681	660	660	6,000	660
1990-09-06	680	680	670	670	38,000	670
1990-09-05	720	720	690	700	36,000	700
1990-09-04	711	719	705	719	23,000	719
1990-09-03	711	720	711	720	20,000	720
1990-08-31	690	711	690	710	36,000	710
1990-08-30	691	700	680	700	32,000	700
1990-08-29	698	705	686	686	21,000	686
1990-08-28	650	687	650	687	42,000	687
1990-08-27	658	660	646	646	27,000	646
1990-08-24	659	660	647	648	35,000	648
1990-08-22	749	749	742	742	4,000	742
1990-08-21	750	750	750	750	14,000	750
1990-08-20	779	780	779	780	4,000	780
1990-08-17	785	790	770	780	29,000	780
1990-08-16	785	795	785	795	12,000	795
1990-08-15	781	785	780	780	19,000	780
1990-08-14	781	781	781	781	5,000	781
1990-08-13	807	807	779	781	26,000	781
1990-08-10	796	800	791	791	10,000	791
1990-08-09	800	800	795	795	23,000	795
1990-08-08	799	801	795	800	36,000	800
1990-08-07	805	815	800	800	32,000	800
1990-08-03	898	898	889	895	10,000	895
1990-08-02	919	920	900	900	20,000	900
1990-08-01	871	909	871	909	36,000	909
1990-07-31	850	865	845	865	45,000	865
1990-07-30	860	860	849	850	18,000	850
1990-07-27	900	900	850	860	100,000	860
1990-07-26	900	900	888	890	30,000	890
1990-07-25	900	900	900	900	14,000	900
1990-07-24	944	944	920	920	19,000	920
1990-07-23	957	957	945	945	12,000	945
1990-07-20	953	953	945	947	30,000	947
1990-07-19	966	972	960	960	37,000	960
1990-07-18	971	971	950	960	33,000	960
1990-07-17	960	961	951	961	11,000	961
1990-07-16	950	960	941	960	25,000	960
1990-07-13	975	975	950	950	34,000	950
1990-07-12	990	990	989	990	52,000	990
1990-07-11	989	998	989	989	50,000	989
1990-07-10	993	993	989	989	33,000	989
1990-07-09	961	963	961	963	14,000	963
1990-07-06	948	948	942	942	21,000	942
1990-07-05	939	945	938	938	30,000	938
1990-07-04	930	937	930	937	24,000	937
1990-07-03	926	935	925	934	31,000	934
1990-07-02	932	932	920	921	22,000	921
1990-06-29	922	922	910	920	60,000	920
1990-06-28	922	922	920	920	24,000	920
1990-06-27	920	925	920	920	32,000	920
1990-06-26	930	930	910	910	26,000	910
1990-06-25	970	970	950	950	18,000	950
1990-06-22	960	980	960	960	27,000	960
1990-06-21	980	980	970	970	28,000	970
1990-06-20	969	980	969	979	12,000	979
1990-06-19	1,000	1,000	970	980	36,000	980
1990-06-18	1,000	1,010	1,000	1,000	48,000	1,000
1990-06-15	1,020	1,040	1,020	1,030	46,000	1,030
1990-06-14	1,020	1,050	1,020	1,020	171,000	1,020
1990-06-13	976	1,000	976	1,000	36,000	1,000
1990-06-12	950	975	950	975	79,000	975
1990-06-11	955	955	941	941	38,000	941
1990-06-08	970	970	950	960	60,000	960
1990-06-07	972	972	960	961	42,000	961
1990-06-06	985	990	982	982	31,000	982
1990-06-05	1,010	1,010	985	985	43,000	985
1990-06-04	1,020	1,050	1,000	1,010	40,000	1,010
1990-06-01	1,070	1,080	1,020	1,030	160,000	1,030
1990-05-31	990	1,080	990	1,080	276,000	1,080
1990-05-30	940	1,000	940	980	149,000	980
1990-05-29	945	955	945	950	50,000	950
1990-05-28	940	950	940	941	54,000	941
1990-05-25	910	930	910	930	58,000	930
1990-05-24	901	920	901	910	81,000	910
1990-05-23	910	910	910	910	39,000	910
1990-05-22	900	900	900	900	8,000	900
1990-05-21	920	930	901	930	16,000	930
1990-05-18	933	935	930	930	31,000	930
1990-05-17	950	950	933	940	18,000	940
1990-05-16	950	959	931	931	79,000	931
1990-05-15	930	940	927	940	61,000	940
1990-05-14	920	920	900	901	101,000	901
1990-05-11	918	918	900	910	13,000	910
1990-05-10	920	920	906	910	25,000	910
1990-05-09	908	915	905	906	32,000	906
1990-05-08	920	920	900	900	43,000	900
1990-05-07	895	918	890	918	28,000	918
1990-05-02	880	892	870	892	20,000	892
1990-05-01	849	875	840	875	20,000	875
1990-04-27	859	865	846	859	43,000	859
1990-04-26	811	835	810	835	26,000	835
1990-04-25	800	811	800	810	27,000	810
1990-04-24	805	805	800	800	30,000	800
1990-04-23	814	815	801	810	48,000	810
1990-04-20	811	815	811	814	50,000	814
1990-04-19	800	820	800	801	49,000	801
1990-04-18	800	800	790	790	28,000	790
1990-04-17	810	810	800	801	19,000	801
1990-04-16	830	830	810	810	22,000	810
1990-04-13	840	840	810	811	35,000	811
1990-04-12	870	870	840	840	23,000	840
1990-04-11	870	881	870	870	36,000	870
1990-04-10	872	900	862	870	67,000	870
1990-04-06	768	821	768	821	112,000	821
1990-04-04	849	849	849	849	67,000	849
1990-04-03	920	920	910	910	19,000	910
1990-03-30	988	990	970	970	61,000	970
1990-03-29	991	1,000	991	1,000	56,000	1,000
1990-03-28	1,030	1,040	1,020	1,020	55,000	1,020
1990-03-27	1,040	1,060	1,020	1,040	28,000	1,040
1990-03-26	1,100	1,120	1,010	1,040	126,000	1,040
1990-03-23	1,040	1,120	1,020	1,080	410,000	1,080
1990-03-20	1,070	1,120	1,030	1,120	166,000	1,120
1990-03-19	1,130	1,130	1,060	1,090	111,000	1,090
1990-03-16	1,130	1,140	1,120	1,130	145,000	1,130
1990-03-15	1,090	1,150	1,090	1,120	356,000	1,120
1990-03-14	1,120	1,140	1,100	1,110	130,000	1,110
1990-03-13	1,130	1,150	1,130	1,140	162,000	1,140
1990-03-12	1,150	1,160	1,140	1,150	154,000	1,150
1990-03-09	1,160	1,170	1,150	1,160	144,000	1,160
1990-03-08	1,100	1,170	1,090	1,170	318,000	1,170
1990-03-07	1,130	1,130	1,080	1,090	101,000	1,090
1990-03-06	1,060	1,120	1,060	1,100	81,000	1,100
1990-03-05	1,020	1,070	1,020	1,060	92,000	1,060
1990-03-02	1,020	1,060	995	1,020	152,000	1,020
1990-03-01	1,020	1,050	1,020	1,030	111,000	1,030
1990-02-28	1,010	1,060	1,010	1,050	89,000	1,050
1990-02-27	985	1,040	985	1,030	85,000	1,030
1990-02-26	1,040	1,040	970	981	123,000	981
1990-02-23	1,050	1,070	1,050	1,050	45,000	1,050
1990-02-22	1,080	1,100	1,050	1,080	45,000	1,080
1990-02-21	1,100	1,100	1,080	1,080	115,000	1,080
1990-02-20	1,120	1,120	1,080	1,100	94,000	1,100
1990-02-19	1,140	1,140	1,120	1,130	72,000	1,130
1990-02-16	1,140	1,150	1,110	1,120	65,000	1,120
1990-02-15	1,120	1,130	1,120	1,120	29,000	1,120
1990-02-14	1,120	1,140	1,120	1,130	27,000	1,130
1990-02-13	1,130	1,130	1,120	1,120	69,000	1,120
1990-02-09	1,130	1,150	1,120	1,120	49,000	1,120
1990-02-08	1,160	1,160	1,130	1,130	99,000	1,130
1990-02-07	1,150	1,170	1,140	1,150	164,000	1,150
1990-02-06	1,140	1,160	1,140	1,150	74,000	1,150
1990-02-05	1,150	1,160	1,150	1,160	53,000	1,160
1990-02-02	1,150	1,160	1,150	1,160	64,000	1,160
1990-02-01	1,140	1,150	1,140	1,150	98,000	1,150
1990-01-31	1,120	1,150	1,120	1,140	84,000	1,140
1990-01-30	1,160	1,170	1,130	1,150	131,000	1,150
1990-01-29	1,170	1,170	1,140	1,170	98,000	1,170
1990-01-26	1,180	1,180	1,140	1,150	60,000	1,150
1990-01-25	1,180	1,180	1,120	1,140	73,000	1,140
1990-01-24	1,190	1,190	1,150	1,180	161,000	1,180
1990-01-23	1,190	1,200	1,170	1,170	158,000	1,170
1990-01-22	1,190	1,200	1,180	1,190	123,000	1,190
1990-01-19	1,160	1,190	1,150	1,180	92,000	1,180
1990-01-18	1,200	1,220	1,180	1,180	239,000	1,180
1990-01-17	1,130	1,220	1,130	1,170	193,000	1,170
1990-01-16	1,120	1,150	1,110	1,150	68,000	1,150
1990-01-12	1,140	1,150	1,130	1,130	96,000	1,130
1990-01-11	1,150	1,160	1,140	1,150	53,000	1,150
1990-01-10	1,110	1,150	1,110	1,150	95,000	1,150
1990-01-09	1,150	1,150	1,130	1,130	91,000	1,130
1990-01-08	1,150	1,150	1,120	1,130	223,000	1,130
1990-01-05	1,180	1,180	1,150	1,150	100,000	1,150
1990-01-04	1,180	1,190	1,180	1,180	59,000	1,180

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