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
