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
