7970 信越ポリマー(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3057057056556938,000569
1991-12-2759859855256038,000560
1991-12-2657059057059022,000590
1991-12-2557058056256211,000562
1991-12-2458258257158030,000580
1991-12-2059560557057018,000570
1991-12-1960160159559520,000595
1991-12-186016026016028,000602
1991-12-1764064060060035,000600
1991-12-1662964062963233,000632
1991-12-1360061960061950,000619
1991-12-1261061060060019,000600
1991-12-1161861860060023,000600
1991-12-1060562060562033,000620
1991-12-0962062060560511,000605
1991-12-0660961060461011,000610
1991-12-0559862059861330,000613
1991-12-0457060157060019,000600
1991-12-0355656855656815,000568
1991-12-0255655655555513,000555
1991-11-2956956955155120,000551
1991-11-2859159157557537,000575
1991-11-2759159459059113,000591
1991-11-2657959057959018,000590
1991-11-2560060058158111,000581
1991-11-2260360360060111,000601
1991-11-2160661260360345,000603
1991-11-2061461460160233,000602
1991-11-1960261960261521,000615
1991-11-1861061160060026,000600
1991-11-1564064062062027,000620
1991-11-1463163663063032,000630
1991-11-1367167164164122,000641
1991-11-1265567065567023,000670
1991-11-1166466566066014,000660
1991-11-0866567065567042,000670
1991-11-0767067966566534,000665
1991-11-066806806786807,000680
1991-11-0568769468369410,000694
1991-11-0169469468068328,000683
1991-10-3169969969069441,000694
1991-10-3068769468568647,000686
1991-10-2967469067468527,000685
1991-10-2869169167067150,000671
1991-10-2569969969069131,000691
1991-10-2468870068269987,000699
1991-10-2369970169069052,000690
1991-10-2269069969069945,000699
1991-10-2168069568069550,000695
1991-10-1866869066869031,000690
1991-10-1767069066766756,000667
1991-10-1666668466567534,000675
1991-10-1567067066066595,000665
1991-10-1469069067067020,000670
1991-10-1170970968069153,000691
1991-10-09702710701709101,000709
1991-10-0871071571071160,000711
1991-10-0771572071572034,000720
1991-10-04750751715715154,000715
1991-10-03734768734745495,000745
1991-10-02704734699727215,000727
1991-10-0168669668669490,000694
1991-09-3068569868568651,000686
1991-09-27691698673677342,000677
1991-09-26681701674700143,000700
1991-09-2567068067067170,000671
1991-09-2467067065766140,000661
1991-09-2073573568468570,000685
1991-09-19738759730735181,000735
1991-09-1870173970173985,000739
1991-09-1768969968869964,000699
1991-09-1366066065066093,000660
1991-09-1263065063064052,000640
1991-09-1162063062062039,000620
1991-09-1065065063263540,000635
1991-09-0963065563065048,000650
1991-09-0661363060562550,000625
1991-09-0562062060360322,000603
1991-09-0461961960061919,000619
1991-09-0361862061862010,000620
1991-09-0261861860061813,000618
1991-08-3061961961961924,000619
1991-08-2956157356157319,000573
1991-08-2856656656056131,000561
1991-08-275565665555559,000555
1991-08-2658158155155121,000551
1991-08-2358460057557542,000575
1991-08-2152056052055533,000555
1991-08-2052953051051593,000515
1991-08-1956156153053081,000530
1991-08-1659559557057025,000570
1991-08-15613613590590112,000590
1991-08-1464064061061015,000610
1991-08-136486486306359,000635
1991-08-1264964964564533,000645
1991-08-0966066064564510,000645
1991-08-086706706606603,000660
1991-08-076516606516602,000660
1991-08-066706706506507,000650
1991-08-056776776506704,000670
1991-08-026676706676709,000670
1991-08-0168768767067717,000677
1991-07-3165868865868819,000688
1991-07-3065065665065513,000655
1991-07-296466516456465,000646
1991-07-2663664563264534,000645
1991-07-2564564563263227,000632
1991-07-2464164663664119,000641
1991-07-2365065064564511,000645
1991-07-226566606566604,000660
1991-07-1966066665365312,000653
1991-07-1868568567067014,000670
1991-07-176926956926945,000694
1991-07-166916916916911,000691
1991-07-1568070168068531,000685
1991-07-126906906706709,000670
1991-07-1169069169069115,000691
1991-07-1065067065067049,000670
1991-07-0961063061061556,000615
1991-07-0865065165065025,000650
1991-07-0568068065065043,000650
1991-07-0467068066968027,000680
1991-07-0370470470070013,000700
1991-07-0271972070570515,000705
1991-07-0172072072072024,000720
1991-06-2870070068068033,000680
1991-06-2770070068068228,000682
1991-06-2671071070070033,000700
1991-06-2569270068070041,000700
1991-06-2469569569269228,000692
1991-06-2173273373073224,000732
1991-06-2073373373273316,000733
1991-06-1976676674374344,000743
1991-06-1876676676576524,000765
1991-06-1776077075977037,000770
1991-06-1476076075976055,000760
1991-06-1373974073074053,000740
1991-06-1274274573073133,000731
1991-06-1175175574074029,000740
1991-06-0775179975079918,000799
1991-06-0677777875075058,000750
1991-06-0579079077577527,000775
1991-06-0481081079079015,000790
1991-06-0380181080181015,000810
1991-05-3177780077780022,000800
1991-05-3076877876777817,000778
1991-05-2977278076077024,000770
1991-05-2879179577077225,000772
1991-05-2780880879079015,000790
1991-05-2480081079181026,000810
1991-05-2381581579580019,000800
1991-05-2279781879781815,000818
1991-05-2175980075980034,000800
1991-05-2080080077977942,000779
1991-05-1783083181881823,000818
1991-05-1684084083083060,000830
1991-05-1584885884585811,000858
1991-05-1484586884586827,000868
1991-05-1384585084584625,000846
1991-05-1086887085986258,000862
1991-05-0988588587087058,000870
1991-05-0889289288088644,000886
1991-05-0789990088590019,000900
1991-05-0290090088088140,000881
1991-05-0186088086088036,000880
1991-04-3086086085086014,000860
1991-04-2684586084086027,000860
1991-04-2586087484084962,000849
1991-04-2489089084884895,000848
1991-04-2389091089089152,000891
1991-04-2291091590191050,000910
1991-04-1992092091391937,000919
1991-04-1892393092093041,000930
1991-04-17923930910923212,000923
1991-04-1695095093293298,000932
1991-04-1595696095095086,000950
1991-04-12961961953954116,000954
1991-04-1198098096696861,000968
1991-04-1096199095199090,000990
1991-04-09961970960965174,000965
1991-04-089991,000960960156,000960
1991-04-051,0101,010999999139,000999
1991-04-041,0201,0301,0001,000167,0001,000
1991-04-031,0301,0409931,040341,0001,040
1991-04-021,0001,0409951,010251,0001,010
1991-04-011,0201,030990990187,000990
1991-03-291,0701,0801,0401,040684,0001,040
1991-03-281,0301,0901,0201,0601,935,0001,060
1991-03-279991,0409851,0301,010,0001,030
1991-03-269421,000940970276,000970
1991-03-25950958940950143,000950
1991-03-22975978931960170,000960
1991-03-20960965937965165,000965
1991-03-199821,0309659701,261,000970
1991-03-18906980905972433,000972
1991-03-15913917886886135,000886
1991-03-14924940920923298,000923
1991-03-13950955935944220,000944
1991-03-12940978925940501,000940
1991-03-11900954895930688,000930
1991-03-08835908835908391,000908
1991-03-07862865850855138,000855
1991-03-06850870826865231,000865
1991-03-05885888850859258,000859
1991-03-04819896815895640,000895
1991-03-01751810750801242,000801
1991-02-2879679677077077,000770
1991-02-2779079077078632,000786
1991-02-26770815770800196,000800
1991-02-2578379377078067,000780
1991-02-22820825769793208,000793
1991-02-21777821777815404,000815
1991-02-20712769710769330,000769
1991-02-19659709655701192,000701
1991-02-1561662059160055,000600
1991-02-1460262060260631,000606
1991-02-1359960558158190,000581
1991-02-1258259958259958,000599
1991-02-0855058055057033,000570
1991-02-0753054552554526,000545
1991-02-0652052052052021,000520
1991-02-055115205105208,000520
1991-02-045005005005005,000500
1991-02-0150050050050013,000500
1991-01-3151052049849820,000498
1991-01-3050251050051023,000510
1991-01-2950151050050013,000500
1991-01-2851051050050015,000500
1991-01-2550050950050024,000500
1991-01-2449550949550011,000500
1991-01-2350951050050028,000500
1991-01-225015015015014,000501
1991-01-215105105015017,000501
1991-01-1854055054054047,000540
1991-01-1751652651552621,000526
1991-01-1655655652652621,000526
1991-01-1455655655555515,000555
1991-01-1155155553555534,000555
1991-01-1054655154055122,000551
1991-01-0956956954554529,000545
1991-01-0860060060060019,000600
1991-01-0760360359760297,000602
1991-01-0458060358060324,000603

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