7970 信越ポリマー(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	454	455	454	454	9,000	454
1992-12-29	456	457	454	454	57,000	454
1992-12-28	460	470	460	461	15,000	461
1992-12-25	456	456	455	455	16,000	455
1992-12-24	457	458	455	458	40,000	458
1992-12-22	460	460	456	457	35,000	457
1992-12-21	458	462	458	462	19,000	462
1992-12-18	467	470	455	455	54,000	455
1992-12-17	470	470	461	470	18,000	470
1992-12-16	475	475	470	470	9,000	470
1992-12-15	471	489	471	480	29,000	480
1992-12-14	470	470	456	456	7,000	456
1992-12-11	470	470	470	470	15,000	470
1992-12-10	467	490	467	490	23,000	490
1992-12-09	455	467	455	467	9,000	467
1992-12-08	455	455	455	455	9,000	455
1992-12-04	460	460	460	460	29,000	460
1992-12-03	461	465	461	461	21,000	461
1992-12-02	471	472	465	465	45,000	465
1992-12-01	495	495	480	480	44,000	480
1992-11-30	472	483	470	483	68,000	483
1992-11-27	461	470	460	465	57,000	465
1992-11-26	467	467	460	461	32,000	461
1992-11-25	472	472	467	467	11,000	467
1992-11-24	464	472	464	472	6,000	472
1992-11-20	450	461	441	456	73,000	456
1992-11-19	452	459	450	450	69,000	450
1992-11-18	435	450	425	442	97,000	442
1992-11-17	461	461	430	430	55,000	430
1992-11-16	470	470	456	456	42,000	456
1992-11-13	470	476	470	470	35,000	470
1992-11-12	456	470	456	461	37,000	461
1992-11-11	480	480	470	470	20,000	470
1992-11-10	482	482	480	482	38,000	482
1992-11-09	490	490	480	483	27,000	483
1992-11-06	515	515	506	506	28,000	506
1992-11-05	513	523	507	511	85,000	511
1992-11-04	494	510	494	510	39,000	510
1992-11-02	514	514	490	490	46,000	490
1992-10-30	520	523	515	515	124,000	515
1992-10-29	532	537	520	530	257,000	530
1992-10-28	517	535	517	532	326,000	532
1992-10-27	519	520	513	516	34,000	516
1992-10-26	520	525	517	517	130,000	517
1992-10-23	498	515	495	515	103,000	515
1992-10-22	493	495	487	495	47,000	495
1992-10-21	490	494	489	494	11,000	494
1992-10-20	480	489	480	489	14,000	489
1992-10-19	490	495	480	480	25,000	480
1992-10-16	493	495	489	495	15,000	495
1992-10-15	494	494	489	489	26,000	489
1992-10-14	496	496	489	489	44,000	489
1992-10-13	491	495	490	491	11,000	491
1992-10-12	500	500	490	490	42,000	490
1992-10-09	520	520	498	500	74,000	500
1992-10-08	490	520	490	515	118,000	515
1992-10-07	479	490	478	490	22,000	490
1992-10-06	461	471	461	470	14,000	470
1992-10-05	461	466	461	461	29,000	461
1992-10-02	451	460	451	451	12,000	451
1992-10-01	452	452	450	450	19,000	450
1992-09-30	460	460	450	450	24,000	450
1992-09-29	465	465	460	460	18,000	460
1992-09-28	480	480	470	470	5,000	470
1992-09-25	467	470	467	470	23,000	470
1992-09-24	481	481	480	480	29,000	480
1992-09-22	461	465	460	463	12,000	463
1992-09-21	460	465	460	465	17,000	465
1992-09-18	458	460	451	460	38,000	460
1992-09-17	465	465	458	458	37,000	458
1992-09-16	481	481	470	470	34,000	470
1992-09-14	490	490	480	480	10,000	480
1992-09-11	490	499	480	490	34,000	490
1992-09-10	490	500	490	490	43,000	490
1992-09-09	480	500	480	490	23,000	490
1992-09-08	500	500	480	480	17,000	480
1992-09-07	500	501	495	500	32,000	500
1992-09-04	506	506	501	503	70,000	503
1992-09-03	480	480	466	468	76,000	468
1992-09-02	499	500	480	480	47,000	480
1992-09-01	550	550	503	509	158,000	509
1992-08-31	530	539	520	530	311,000	530
1992-08-28	444	470	440	470	99,000	470
1992-08-27	401	420	401	420	16,000	420
1992-08-26	384	401	384	401	43,000	401
1992-08-25	411	411	383	383	62,000	383
1992-08-21	365	381	365	381	89,000	381
1992-08-20	360	380	355	356	55,000	356
1992-08-19	351	356	351	356	31,000	356
1992-08-18	376	376	350	350	14,000	350
1992-08-17	375	375	375	375	7,000	375
1992-08-14	349	360	349	355	16,000	355
1992-08-13	349	349	340	348	23,000	348
1992-08-12	370	370	350	350	11,000	350
1992-08-11	381	381	370	370	22,000	370
1992-08-10	390	390	381	382	14,000	382
1992-08-07	401	405	395	401	38,000	401
1992-08-06	410	410	407	410	17,000	410
1992-08-05	406	409	405	406	28,000	406
1992-08-04	406	414	401	414	13,000	414
1992-08-03	420	420	420	420	13,000	420
1992-07-31	435	444	435	444	13,000	444
1992-07-30	430	430	427	430	24,000	430
1992-07-28	440	458	440	458	58,000	458
1992-07-27	440	440	430	430	30,000	430
1992-07-24	430	430	421	425	35,000	425
1992-07-23	430	430	418	425	45,000	425
1992-07-22	441	441	431	436	36,000	436
1992-07-21	432	432	432	432	20,000	432
1992-07-17	471	479	469	479	15,000	479
1992-07-16	470	475	470	470	8,000	470
1992-07-15	460	465	455	465	40,000	465
1992-07-14	466	474	465	465	19,000	465
1992-07-13	465	474	465	466	18,000	466
1992-07-10	465	470	460	470	31,000	470
1992-07-09	455	460	451	460	6,000	460
1992-07-08	460	460	460	460	5,000	460
1992-07-07	486	490	480	480	36,000	480
1992-07-06	481	488	480	480	13,000	480
1992-07-03	464	480	464	476	29,000	476
1992-07-02	440	458	440	458	26,000	458
1992-07-01	430	435	430	435	14,000	435
1992-06-30	440	441	435	435	68,000	435
1992-06-29	440	440	440	440	2,000	440
1992-06-26	445	449	443	449	65,000	449
1992-06-25	445	445	430	435	35,000	435
1992-06-24	458	458	444	444	39,000	444
1992-06-23	450	453	450	453	20,000	453
1992-06-22	451	456	450	450	30,000	450
1992-06-19	450	451	442	450	85,000	450
1992-06-18	459	460	455	455	25,000	455
1992-06-17	481	481	476	476	38,000	476
1992-06-16	495	499	495	495	53,000	495
1992-06-15	502	502	495	495	36,000	495
1992-06-12	535	535	511	512	41,000	512
1992-06-11	521	530	521	530	3,000	530
1992-06-10	531	532	518	519	40,000	519
1992-06-09	518	535	518	535	26,000	535
1992-06-08	530	530	515	515	17,000	515
1992-06-05	523	535	522	535	167,000	535
1992-06-04	531	534	522	522	64,000	522
1992-06-03	548	549	531	535	155,000	535
1992-06-02	515	550	505	550	223,000	550
1992-06-01	515	515	501	501	32,000	501
1992-05-29	529	529	510	510	76,000	510
1992-05-28	520	520	505	505	24,000	505
1992-05-27	522	522	490	505	56,000	505
1992-05-26	525	535	512	512	21,000	512
1992-05-25	531	532	526	530	35,000	530
1992-05-22	530	540	530	531	40,000	531
1992-05-21	570	575	550	550	191,000	550
1992-05-20	569	579	530	560	613,000	560
1992-05-19	479	559	479	559	882,000	559
1992-05-18	479	479	469	479	22,000	479
1992-05-15	498	498	480	480	38,000	480
1992-05-14	495	500	495	499	57,000	499
1992-05-13	501	505	490	490	67,000	490
1992-05-12	495	500	495	500	145,000	500
1992-05-11	495	495	481	485	63,000	485
1992-05-08	500	500	480	485	64,000	485
1992-05-07	505	510	500	505	40,000	505
1992-05-06	490	500	490	500	27,000	500
1992-05-01	470	488	470	486	35,000	486
1992-04-30	465	465	465	465	27,000	465
1992-04-28	450	461	450	461	33,000	461
1992-04-27	440	449	440	440	44,000	440
1992-04-24	425	435	420	435	30,000	435
1992-04-23	415	415	415	415	18,000	415
1992-04-22	435	435	420	420	8,000	420
1992-04-21	439	440	435	440	29,000	440
1992-04-20	450	450	440	440	14,000	440
1992-04-17	458	458	451	452	20,000	452
1992-04-16	455	458	450	458	26,000	458
1992-04-15	432	450	432	450	14,000	450
1992-04-14	423	430	420	430	10,000	430
1992-04-13	421	430	421	430	20,000	430
1992-04-10	395	416	395	415	24,000	415
1992-04-09	385	399	385	395	94,000	395
1992-04-08	430	430	390	390	93,000	390
1992-04-07	455	455	430	430	36,000	430
1992-04-06	440	450	440	450	36,000	450
1992-04-03	449	450	430	435	140,000	435
1992-04-02	480	482	454	454	63,000	454
1992-04-01	511	511	481	481	87,000	481
1992-03-31	506	521	506	511	31,000	511
1992-03-30	505	505	503	505	47,000	505
1992-03-27	512	512	505	505	107,000	505
1992-03-26	530	531	511	511	34,000	511
1992-03-25	555	555	535	550	31,000	550
1992-03-24	568	568	555	555	31,000	555
1992-03-23	568	568	568	568	40,000	568
1992-03-19	528	535	525	528	128,000	528
1992-03-18	528	537	528	528	56,000	528
1992-03-17	536	540	530	538	66,000	538
1992-03-16	550	550	550	550	63,000	550
1992-03-13	540	545	540	545	66,000	545
1992-03-12	529	531	520	530	31,000	530
1992-03-11	521	530	521	530	21,000	530
1992-03-10	525	525	516	520	30,000	520
1992-03-09	560	560	525	525	10,000	525
1992-03-06	551	580	551	570	26,000	570
1992-03-05	550	570	550	570	28,000	570
1992-03-04	572	572	570	570	36,000	570
1992-03-03	574	574	573	573	30,000	573
1992-03-02	580	580	570	570	39,000	570
1992-02-28	585	585	560	570	24,000	570
1992-02-27	590	590	575	575	14,000	575
1992-02-26	547	575	547	575	16,000	575
1992-02-25	549	550	537	537	11,000	537
1992-02-24	548	550	548	550	13,000	550
1992-02-21	528	548	527	548	16,000	548
1992-02-20	524	525	524	525	4,000	525
1992-02-19	523	523	523	523	3,000	523
1992-02-18	542	542	530	530	6,000	530
1992-02-17	525	525	511	522	14,000	522
1992-02-14	548	548	530	532	23,000	532
1992-02-13	545	550	545	550	4,000	550
1992-02-12	553	560	541	541	12,000	541
1992-02-10	570	570	570	570	3,000	570
1992-02-07	595	595	588	588	4,000	588
1992-02-06	588	590	572	590	13,000	590
1992-02-05	574	590	571	582	14,000	582
1992-02-04	576	600	576	584	22,000	584
1992-02-03	570	605	570	605	35,000	605
1992-01-31	540	560	535	555	51,000	555
1992-01-30	520	540	518	540	28,000	540
1992-01-29	522	522	520	520	9,000	520
1992-01-28	523	523	515	520	14,000	520
1992-01-27	530	530	513	513	16,000	513
1992-01-24	540	540	530	531	29,000	531
1992-01-23	541	545	530	530	22,000	530
1992-01-22	502	502	500	502	19,000	502
1992-01-21	506	510	501	502	40,000	502
1992-01-20	530	530	505	505	19,000	505
1992-01-17	531	532	510	520	36,000	520
1992-01-16	530	547	521	521	21,000	521
1992-01-14	533	533	525	525	37,000	525
1992-01-13	551	551	543	543	29,000	543
1992-01-10	552	552	550	550	19,000	550
1992-01-09	550	560	550	552	28,000	552
1992-01-08	569	570	546	547	27,000	547
1992-01-07	584	584	570	570	14,000	570
1992-01-06	561	591	561	580	20,000	580

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