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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 570 | 565 | 569 | 38,000 | 569 |
| 1991-12-27 | 598 | 598 | 552 | 560 | 38,000 | 560 |
| 1991-12-26 | 570 | 590 | 570 | 590 | 22,000 | 590 |
| 1991-12-25 | 570 | 580 | 562 | 562 | 11,000 | 562 |
| 1991-12-24 | 582 | 582 | 571 | 580 | 30,000 | 580 |
| 1991-12-20 | 595 | 605 | 570 | 570 | 18,000 | 570 |
| 1991-12-19 | 601 | 601 | 595 | 595 | 20,000 | 595 |
| 1991-12-18 | 601 | 602 | 601 | 602 | 8,000 | 602 |
| 1991-12-17 | 640 | 640 | 600 | 600 | 35,000 | 600 |
| 1991-12-16 | 629 | 640 | 629 | 632 | 33,000 | 632 |
| 1991-12-13 | 600 | 619 | 600 | 619 | 50,000 | 619 |
| 1991-12-12 | 610 | 610 | 600 | 600 | 19,000 | 600 |
| 1991-12-11 | 618 | 618 | 600 | 600 | 23,000 | 600 |
| 1991-12-10 | 605 | 620 | 605 | 620 | 33,000 | 620 |
| 1991-12-09 | 620 | 620 | 605 | 605 | 11,000 | 605 |
| 1991-12-06 | 609 | 610 | 604 | 610 | 11,000 | 610 |
| 1991-12-05 | 598 | 620 | 598 | 613 | 30,000 | 613 |
| 1991-12-04 | 570 | 601 | 570 | 600 | 19,000 | 600 |
| 1991-12-03 | 556 | 568 | 556 | 568 | 15,000 | 568 |
| 1991-12-02 | 556 | 556 | 555 | 555 | 13,000 | 555 |
| 1991-11-29 | 569 | 569 | 551 | 551 | 20,000 | 551 |
| 1991-11-28 | 591 | 591 | 575 | 575 | 37,000 | 575 |
| 1991-11-27 | 591 | 594 | 590 | 591 | 13,000 | 591 |
| 1991-11-26 | 579 | 590 | 579 | 590 | 18,000 | 590 |
| 1991-11-25 | 600 | 600 | 581 | 581 | 11,000 | 581 |
| 1991-11-22 | 603 | 603 | 600 | 601 | 11,000 | 601 |
| 1991-11-21 | 606 | 612 | 603 | 603 | 45,000 | 603 |
| 1991-11-20 | 614 | 614 | 601 | 602 | 33,000 | 602 |
| 1991-11-19 | 602 | 619 | 602 | 615 | 21,000 | 615 |
| 1991-11-18 | 610 | 611 | 600 | 600 | 26,000 | 600 |
| 1991-11-15 | 640 | 640 | 620 | 620 | 27,000 | 620 |
| 1991-11-14 | 631 | 636 | 630 | 630 | 32,000 | 630 |
| 1991-11-13 | 671 | 671 | 641 | 641 | 22,000 | 641 |
| 1991-11-12 | 655 | 670 | 655 | 670 | 23,000 | 670 |
| 1991-11-11 | 664 | 665 | 660 | 660 | 14,000 | 660 |
| 1991-11-08 | 665 | 670 | 655 | 670 | 42,000 | 670 |
| 1991-11-07 | 670 | 679 | 665 | 665 | 34,000 | 665 |
| 1991-11-06 | 680 | 680 | 678 | 680 | 7,000 | 680 |
| 1991-11-05 | 687 | 694 | 683 | 694 | 10,000 | 694 |
| 1991-11-01 | 694 | 694 | 680 | 683 | 28,000 | 683 |
| 1991-10-31 | 699 | 699 | 690 | 694 | 41,000 | 694 |
| 1991-10-30 | 687 | 694 | 685 | 686 | 47,000 | 686 |
| 1991-10-29 | 674 | 690 | 674 | 685 | 27,000 | 685 |
| 1991-10-28 | 691 | 691 | 670 | 671 | 50,000 | 671 |
| 1991-10-25 | 699 | 699 | 690 | 691 | 31,000 | 691 |
| 1991-10-24 | 688 | 700 | 682 | 699 | 87,000 | 699 |
| 1991-10-23 | 699 | 701 | 690 | 690 | 52,000 | 690 |
| 1991-10-22 | 690 | 699 | 690 | 699 | 45,000 | 699 |
| 1991-10-21 | 680 | 695 | 680 | 695 | 50,000 | 695 |
| 1991-10-18 | 668 | 690 | 668 | 690 | 31,000 | 690 |
| 1991-10-17 | 670 | 690 | 667 | 667 | 56,000 | 667 |
| 1991-10-16 | 666 | 684 | 665 | 675 | 34,000 | 675 |
| 1991-10-15 | 670 | 670 | 660 | 665 | 95,000 | 665 |
| 1991-10-14 | 690 | 690 | 670 | 670 | 20,000 | 670 |
| 1991-10-11 | 709 | 709 | 680 | 691 | 53,000 | 691 |
| 1991-10-09 | 702 | 710 | 701 | 709 | 101,000 | 709 |
| 1991-10-08 | 710 | 715 | 710 | 711 | 60,000 | 711 |
| 1991-10-07 | 715 | 720 | 715 | 720 | 34,000 | 720 |
| 1991-10-04 | 750 | 751 | 715 | 715 | 154,000 | 715 |
| 1991-10-03 | 734 | 768 | 734 | 745 | 495,000 | 745 |
| 1991-10-02 | 704 | 734 | 699 | 727 | 215,000 | 727 |
| 1991-10-01 | 686 | 696 | 686 | 694 | 90,000 | 694 |
| 1991-09-30 | 685 | 698 | 685 | 686 | 51,000 | 686 |
| 1991-09-27 | 691 | 698 | 673 | 677 | 342,000 | 677 |
| 1991-09-26 | 681 | 701 | 674 | 700 | 143,000 | 700 |
| 1991-09-25 | 670 | 680 | 670 | 671 | 70,000 | 671 |
| 1991-09-24 | 670 | 670 | 657 | 661 | 40,000 | 661 |
| 1991-09-20 | 735 | 735 | 684 | 685 | 70,000 | 685 |
| 1991-09-19 | 738 | 759 | 730 | 735 | 181,000 | 735 |
| 1991-09-18 | 701 | 739 | 701 | 739 | 85,000 | 739 |
| 1991-09-17 | 689 | 699 | 688 | 699 | 64,000 | 699 |
| 1991-09-13 | 660 | 660 | 650 | 660 | 93,000 | 660 |
| 1991-09-12 | 630 | 650 | 630 | 640 | 52,000 | 640 |
| 1991-09-11 | 620 | 630 | 620 | 620 | 39,000 | 620 |
| 1991-09-10 | 650 | 650 | 632 | 635 | 40,000 | 635 |
| 1991-09-09 | 630 | 655 | 630 | 650 | 48,000 | 650 |
| 1991-09-06 | 613 | 630 | 605 | 625 | 50,000 | 625 |
| 1991-09-05 | 620 | 620 | 603 | 603 | 22,000 | 603 |
| 1991-09-04 | 619 | 619 | 600 | 619 | 19,000 | 619 |
| 1991-09-03 | 618 | 620 | 618 | 620 | 10,000 | 620 |
| 1991-09-02 | 618 | 618 | 600 | 618 | 13,000 | 618 |
| 1991-08-30 | 619 | 619 | 619 | 619 | 24,000 | 619 |
| 1991-08-29 | 561 | 573 | 561 | 573 | 19,000 | 573 |
| 1991-08-28 | 566 | 566 | 560 | 561 | 31,000 | 561 |
| 1991-08-27 | 556 | 566 | 555 | 555 | 9,000 | 555 |
| 1991-08-26 | 581 | 581 | 551 | 551 | 21,000 | 551 |
| 1991-08-23 | 584 | 600 | 575 | 575 | 42,000 | 575 |
| 1991-08-21 | 520 | 560 | 520 | 555 | 33,000 | 555 |
| 1991-08-20 | 529 | 530 | 510 | 515 | 93,000 | 515 |
| 1991-08-19 | 561 | 561 | 530 | 530 | 81,000 | 530 |
| 1991-08-16 | 595 | 595 | 570 | 570 | 25,000 | 570 |
| 1991-08-15 | 613 | 613 | 590 | 590 | 112,000 | 590 |
| 1991-08-14 | 640 | 640 | 610 | 610 | 15,000 | 610 |
| 1991-08-13 | 648 | 648 | 630 | 635 | 9,000 | 635 |
| 1991-08-12 | 649 | 649 | 645 | 645 | 33,000 | 645 |
| 1991-08-09 | 660 | 660 | 645 | 645 | 10,000 | 645 |
| 1991-08-08 | 670 | 670 | 660 | 660 | 3,000 | 660 |
| 1991-08-07 | 651 | 660 | 651 | 660 | 2,000 | 660 |
| 1991-08-06 | 670 | 670 | 650 | 650 | 7,000 | 650 |
| 1991-08-05 | 677 | 677 | 650 | 670 | 4,000 | 670 |
| 1991-08-02 | 667 | 670 | 667 | 670 | 9,000 | 670 |
| 1991-08-01 | 687 | 687 | 670 | 677 | 17,000 | 677 |
| 1991-07-31 | 658 | 688 | 658 | 688 | 19,000 | 688 |
| 1991-07-30 | 650 | 656 | 650 | 655 | 13,000 | 655 |
| 1991-07-29 | 646 | 651 | 645 | 646 | 5,000 | 646 |
| 1991-07-26 | 636 | 645 | 632 | 645 | 34,000 | 645 |
| 1991-07-25 | 645 | 645 | 632 | 632 | 27,000 | 632 |
| 1991-07-24 | 641 | 646 | 636 | 641 | 19,000 | 641 |
| 1991-07-23 | 650 | 650 | 645 | 645 | 11,000 | 645 |
| 1991-07-22 | 656 | 660 | 656 | 660 | 4,000 | 660 |
| 1991-07-19 | 660 | 666 | 653 | 653 | 12,000 | 653 |
| 1991-07-18 | 685 | 685 | 670 | 670 | 14,000 | 670 |
| 1991-07-17 | 692 | 695 | 692 | 694 | 5,000 | 694 |
| 1991-07-16 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1991-07-15 | 680 | 701 | 680 | 685 | 31,000 | 685 |
| 1991-07-12 | 690 | 690 | 670 | 670 | 9,000 | 670 |
| 1991-07-11 | 690 | 691 | 690 | 691 | 15,000 | 691 |
| 1991-07-10 | 650 | 670 | 650 | 670 | 49,000 | 670 |
| 1991-07-09 | 610 | 630 | 610 | 615 | 56,000 | 615 |
| 1991-07-08 | 650 | 651 | 650 | 650 | 25,000 | 650 |
| 1991-07-05 | 680 | 680 | 650 | 650 | 43,000 | 650 |
| 1991-07-04 | 670 | 680 | 669 | 680 | 27,000 | 680 |
| 1991-07-03 | 704 | 704 | 700 | 700 | 13,000 | 700 |
| 1991-07-02 | 719 | 720 | 705 | 705 | 15,000 | 705 |
| 1991-07-01 | 720 | 720 | 720 | 720 | 24,000 | 720 |
| 1991-06-28 | 700 | 700 | 680 | 680 | 33,000 | 680 |
| 1991-06-27 | 700 | 700 | 680 | 682 | 28,000 | 682 |
| 1991-06-26 | 710 | 710 | 700 | 700 | 33,000 | 700 |
| 1991-06-25 | 692 | 700 | 680 | 700 | 41,000 | 700 |
| 1991-06-24 | 695 | 695 | 692 | 692 | 28,000 | 692 |
| 1991-06-21 | 732 | 733 | 730 | 732 | 24,000 | 732 |
| 1991-06-20 | 733 | 733 | 732 | 733 | 16,000 | 733 |
| 1991-06-19 | 766 | 766 | 743 | 743 | 44,000 | 743 |
| 1991-06-18 | 766 | 766 | 765 | 765 | 24,000 | 765 |
| 1991-06-17 | 760 | 770 | 759 | 770 | 37,000 | 770 |
| 1991-06-14 | 760 | 760 | 759 | 760 | 55,000 | 760 |
| 1991-06-13 | 739 | 740 | 730 | 740 | 53,000 | 740 |
| 1991-06-12 | 742 | 745 | 730 | 731 | 33,000 | 731 |
| 1991-06-11 | 751 | 755 | 740 | 740 | 29,000 | 740 |
| 1991-06-07 | 751 | 799 | 750 | 799 | 18,000 | 799 |
| 1991-06-06 | 777 | 778 | 750 | 750 | 58,000 | 750 |
| 1991-06-05 | 790 | 790 | 775 | 775 | 27,000 | 775 |
| 1991-06-04 | 810 | 810 | 790 | 790 | 15,000 | 790 |
| 1991-06-03 | 801 | 810 | 801 | 810 | 15,000 | 810 |
| 1991-05-31 | 777 | 800 | 777 | 800 | 22,000 | 800 |
| 1991-05-30 | 768 | 778 | 767 | 778 | 17,000 | 778 |
| 1991-05-29 | 772 | 780 | 760 | 770 | 24,000 | 770 |
| 1991-05-28 | 791 | 795 | 770 | 772 | 25,000 | 772 |
| 1991-05-27 | 808 | 808 | 790 | 790 | 15,000 | 790 |
| 1991-05-24 | 800 | 810 | 791 | 810 | 26,000 | 810 |
| 1991-05-23 | 815 | 815 | 795 | 800 | 19,000 | 800 |
| 1991-05-22 | 797 | 818 | 797 | 818 | 15,000 | 818 |
| 1991-05-21 | 759 | 800 | 759 | 800 | 34,000 | 800 |
| 1991-05-20 | 800 | 800 | 779 | 779 | 42,000 | 779 |
| 1991-05-17 | 830 | 831 | 818 | 818 | 23,000 | 818 |
| 1991-05-16 | 840 | 840 | 830 | 830 | 60,000 | 830 |
| 1991-05-15 | 848 | 858 | 845 | 858 | 11,000 | 858 |
| 1991-05-14 | 845 | 868 | 845 | 868 | 27,000 | 868 |
| 1991-05-13 | 845 | 850 | 845 | 846 | 25,000 | 846 |
| 1991-05-10 | 868 | 870 | 859 | 862 | 58,000 | 862 |
| 1991-05-09 | 885 | 885 | 870 | 870 | 58,000 | 870 |
| 1991-05-08 | 892 | 892 | 880 | 886 | 44,000 | 886 |
| 1991-05-07 | 899 | 900 | 885 | 900 | 19,000 | 900 |
| 1991-05-02 | 900 | 900 | 880 | 881 | 40,000 | 881 |
| 1991-05-01 | 860 | 880 | 860 | 880 | 36,000 | 880 |
| 1991-04-30 | 860 | 860 | 850 | 860 | 14,000 | 860 |
| 1991-04-26 | 845 | 860 | 840 | 860 | 27,000 | 860 |
| 1991-04-25 | 860 | 874 | 840 | 849 | 62,000 | 849 |
| 1991-04-24 | 890 | 890 | 848 | 848 | 95,000 | 848 |
| 1991-04-23 | 890 | 910 | 890 | 891 | 52,000 | 891 |
| 1991-04-22 | 910 | 915 | 901 | 910 | 50,000 | 910 |
| 1991-04-19 | 920 | 920 | 913 | 919 | 37,000 | 919 |
| 1991-04-18 | 923 | 930 | 920 | 930 | 41,000 | 930 |
| 1991-04-17 | 923 | 930 | 910 | 923 | 212,000 | 923 |
| 1991-04-16 | 950 | 950 | 932 | 932 | 98,000 | 932 |
| 1991-04-15 | 956 | 960 | 950 | 950 | 86,000 | 950 |
| 1991-04-12 | 961 | 961 | 953 | 954 | 116,000 | 954 |
| 1991-04-11 | 980 | 980 | 966 | 968 | 61,000 | 968 |
| 1991-04-10 | 961 | 990 | 951 | 990 | 90,000 | 990 |
| 1991-04-09 | 961 | 970 | 960 | 965 | 174,000 | 965 |
| 1991-04-08 | 999 | 1,000 | 960 | 960 | 156,000 | 960 |
| 1991-04-05 | 1,010 | 1,010 | 999 | 999 | 139,000 | 999 |
| 1991-04-04 | 1,020 | 1,030 | 1,000 | 1,000 | 167,000 | 1,000 |
| 1991-04-03 | 1,030 | 1,040 | 993 | 1,040 | 341,000 | 1,040 |
| 1991-04-02 | 1,000 | 1,040 | 995 | 1,010 | 251,000 | 1,010 |
| 1991-04-01 | 1,020 | 1,030 | 990 | 990 | 187,000 | 990 |
| 1991-03-29 | 1,070 | 1,080 | 1,040 | 1,040 | 684,000 | 1,040 |
| 1991-03-28 | 1,030 | 1,090 | 1,020 | 1,060 | 1,935,000 | 1,060 |
| 1991-03-27 | 999 | 1,040 | 985 | 1,030 | 1,010,000 | 1,030 |
| 1991-03-26 | 942 | 1,000 | 940 | 970 | 276,000 | 970 |
| 1991-03-25 | 950 | 958 | 940 | 950 | 143,000 | 950 |
| 1991-03-22 | 975 | 978 | 931 | 960 | 170,000 | 960 |
| 1991-03-20 | 960 | 965 | 937 | 965 | 165,000 | 965 |
| 1991-03-19 | 982 | 1,030 | 965 | 970 | 1,261,000 | 970 |
| 1991-03-18 | 906 | 980 | 905 | 972 | 433,000 | 972 |
| 1991-03-15 | 913 | 917 | 886 | 886 | 135,000 | 886 |
| 1991-03-14 | 924 | 940 | 920 | 923 | 298,000 | 923 |
| 1991-03-13 | 950 | 955 | 935 | 944 | 220,000 | 944 |
| 1991-03-12 | 940 | 978 | 925 | 940 | 501,000 | 940 |
| 1991-03-11 | 900 | 954 | 895 | 930 | 688,000 | 930 |
| 1991-03-08 | 835 | 908 | 835 | 908 | 391,000 | 908 |
| 1991-03-07 | 862 | 865 | 850 | 855 | 138,000 | 855 |
| 1991-03-06 | 850 | 870 | 826 | 865 | 231,000 | 865 |
| 1991-03-05 | 885 | 888 | 850 | 859 | 258,000 | 859 |
| 1991-03-04 | 819 | 896 | 815 | 895 | 640,000 | 895 |
| 1991-03-01 | 751 | 810 | 750 | 801 | 242,000 | 801 |
| 1991-02-28 | 796 | 796 | 770 | 770 | 77,000 | 770 |
| 1991-02-27 | 790 | 790 | 770 | 786 | 32,000 | 786 |
| 1991-02-26 | 770 | 815 | 770 | 800 | 196,000 | 800 |
| 1991-02-25 | 783 | 793 | 770 | 780 | 67,000 | 780 |
| 1991-02-22 | 820 | 825 | 769 | 793 | 208,000 | 793 |
| 1991-02-21 | 777 | 821 | 777 | 815 | 404,000 | 815 |
| 1991-02-20 | 712 | 769 | 710 | 769 | 330,000 | 769 |
| 1991-02-19 | 659 | 709 | 655 | 701 | 192,000 | 701 |
| 1991-02-15 | 616 | 620 | 591 | 600 | 55,000 | 600 |
| 1991-02-14 | 602 | 620 | 602 | 606 | 31,000 | 606 |
| 1991-02-13 | 599 | 605 | 581 | 581 | 90,000 | 581 |
| 1991-02-12 | 582 | 599 | 582 | 599 | 58,000 | 599 |
| 1991-02-08 | 550 | 580 | 550 | 570 | 33,000 | 570 |
| 1991-02-07 | 530 | 545 | 525 | 545 | 26,000 | 545 |
| 1991-02-06 | 520 | 520 | 520 | 520 | 21,000 | 520 |
| 1991-02-05 | 511 | 520 | 510 | 520 | 8,000 | 520 |
| 1991-02-04 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1991-02-01 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1991-01-31 | 510 | 520 | 498 | 498 | 20,000 | 498 |
| 1991-01-30 | 502 | 510 | 500 | 510 | 23,000 | 510 |
| 1991-01-29 | 501 | 510 | 500 | 500 | 13,000 | 500 |
| 1991-01-28 | 510 | 510 | 500 | 500 | 15,000 | 500 |
| 1991-01-25 | 500 | 509 | 500 | 500 | 24,000 | 500 |
| 1991-01-24 | 495 | 509 | 495 | 500 | 11,000 | 500 |
| 1991-01-23 | 509 | 510 | 500 | 500 | 28,000 | 500 |
| 1991-01-22 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1991-01-21 | 510 | 510 | 501 | 501 | 7,000 | 501 |
| 1991-01-18 | 540 | 550 | 540 | 540 | 47,000 | 540 |
| 1991-01-17 | 516 | 526 | 515 | 526 | 21,000 | 526 |
| 1991-01-16 | 556 | 556 | 526 | 526 | 21,000 | 526 |
| 1991-01-14 | 556 | 556 | 555 | 555 | 15,000 | 555 |
| 1991-01-11 | 551 | 555 | 535 | 555 | 34,000 | 555 |
| 1991-01-10 | 546 | 551 | 540 | 551 | 22,000 | 551 |
| 1991-01-09 | 569 | 569 | 545 | 545 | 29,000 | 545 |
| 1991-01-08 | 600 | 600 | 600 | 600 | 19,000 | 600 |
| 1991-01-07 | 603 | 603 | 597 | 602 | 97,000 | 602 |
| 1991-01-04 | 580 | 603 | 580 | 603 | 24,000 | 603 |
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
