7970 信越ポリマー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 470 | 485 | 470 | 485 | 9,000 | 485 |
| 1993-12-29 | 470 | 482 | 470 | 477 | 30,000 | 477 |
| 1993-12-28 | 480 | 480 | 474 | 480 | 24,000 | 480 |
| 1993-12-27 | 457 | 461 | 457 | 460 | 74,000 | 460 |
| 1993-12-24 | 455 | 460 | 451 | 460 | 78,000 | 460 |
| 1993-12-22 | 450 | 460 | 447 | 460 | 115,000 | 460 |
| 1993-12-21 | 469 | 469 | 453 | 455 | 12,000 | 455 |
| 1993-12-20 | 469 | 469 | 469 | 469 | 4,000 | 469 |
| 1993-12-17 | 481 | 493 | 475 | 493 | 68,000 | 493 |
| 1993-12-16 | 466 | 480 | 455 | 480 | 67,000 | 480 |
| 1993-12-15 | 448 | 451 | 448 | 451 | 8,000 | 451 |
| 1993-12-14 | 466 | 466 | 446 | 446 | 43,000 | 446 |
| 1993-12-13 | 450 | 469 | 450 | 469 | 16,000 | 469 |
| 1993-12-10 | 450 | 459 | 441 | 459 | 101,000 | 459 |
| 1993-12-09 | 432 | 445 | 432 | 435 | 33,000 | 435 |
| 1993-12-08 | 444 | 444 | 430 | 432 | 28,000 | 432 |
| 1993-12-07 | 435 | 445 | 430 | 439 | 56,000 | 439 |
| 1993-12-06 | 440 | 445 | 435 | 445 | 56,000 | 445 |
| 1993-12-03 | 480 | 480 | 478 | 478 | 27,000 | 478 |
| 1993-12-02 | 470 | 490 | 470 | 490 | 76,000 | 490 |
| 1993-12-01 | 446 | 468 | 446 | 465 | 41,000 | 465 |
| 1993-11-30 | 435 | 450 | 435 | 441 | 41,000 | 441 |
| 1993-11-29 | 435 | 436 | 435 | 435 | 48,000 | 435 |
| 1993-11-26 | 465 | 470 | 451 | 470 | 201,000 | 470 |
| 1993-11-25 | 460 | 465 | 455 | 464 | 102,000 | 464 |
| 1993-11-24 | 465 | 470 | 460 | 460 | 60,000 | 460 |
| 1993-11-22 | 480 | 480 | 465 | 466 | 25,000 | 466 |
| 1993-11-19 | 485 | 485 | 480 | 482 | 45,000 | 482 |
| 1993-11-18 | 490 | 500 | 490 | 500 | 161,000 | 500 |
| 1993-11-17 | 495 | 496 | 485 | 485 | 19,000 | 485 |
| 1993-11-16 | 486 | 500 | 485 | 500 | 26,000 | 500 |
| 1993-11-15 | 497 | 500 | 480 | 480 | 14,000 | 480 |
| 1993-11-12 | 473 | 500 | 473 | 500 | 54,000 | 500 |
| 1993-11-11 | 465 | 470 | 462 | 470 | 55,000 | 470 |
| 1993-11-10 | 460 | 473 | 457 | 470 | 128,000 | 470 |
| 1993-11-09 | 508 | 510 | 468 | 470 | 57,000 | 470 |
| 1993-11-08 | 508 | 508 | 500 | 500 | 36,000 | 500 |
| 1993-11-05 | 508 | 508 | 508 | 508 | 30,000 | 508 |
| 1993-11-04 | 546 | 560 | 544 | 550 | 62,000 | 550 |
| 1993-11-02 | 541 | 542 | 540 | 540 | 22,000 | 540 |
| 1993-11-01 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1993-10-29 | 556 | 585 | 551 | 585 | 17,000 | 585 |
| 1993-10-28 | 585 | 585 | 555 | 555 | 40,000 | 555 |
| 1993-10-27 | 560 | 570 | 555 | 570 | 37,000 | 570 |
| 1993-10-26 | 561 | 570 | 561 | 561 | 35,000 | 561 |
| 1993-10-25 | 600 | 600 | 588 | 588 | 23,000 | 588 |
| 1993-10-22 | 586 | 600 | 585 | 600 | 26,000 | 600 |
| 1993-10-21 | 581 | 585 | 581 | 585 | 14,000 | 585 |
| 1993-10-20 | 598 | 610 | 598 | 600 | 17,000 | 600 |
| 1993-10-19 | 595 | 615 | 595 | 608 | 98,000 | 608 |
| 1993-10-18 | 610 | 610 | 605 | 610 | 19,000 | 610 |
| 1993-10-15 | 600 | 610 | 599 | 610 | 67,000 | 610 |
| 1993-10-14 | 595 | 609 | 595 | 600 | 58,000 | 600 |
| 1993-10-13 | 595 | 610 | 595 | 595 | 36,000 | 595 |
| 1993-10-12 | 591 | 605 | 591 | 605 | 34,000 | 605 |
| 1993-10-08 | 608 | 608 | 596 | 596 | 8,000 | 596 |
| 1993-10-07 | 590 | 611 | 590 | 610 | 67,000 | 610 |
| 1993-10-06 | 585 | 590 | 585 | 590 | 63,000 | 590 |
| 1993-10-05 | 580 | 585 | 580 | 585 | 28,000 | 585 |
| 1993-10-04 | 571 | 580 | 571 | 580 | 29,000 | 580 |
| 1993-10-01 | 570 | 580 | 560 | 580 | 64,000 | 580 |
| 1993-09-30 | 580 | 582 | 570 | 580 | 31,000 | 580 |
| 1993-09-29 | 592 | 592 | 581 | 582 | 45,000 | 582 |
| 1993-09-28 | 600 | 600 | 582 | 582 | 32,000 | 582 |
| 1993-09-27 | 605 | 605 | 582 | 585 | 14,000 | 585 |
| 1993-09-24 | 613 | 613 | 605 | 610 | 178,000 | 610 |
| 1993-09-22 | 610 | 613 | 600 | 601 | 54,000 | 601 |
| 1993-09-21 | 612 | 612 | 600 | 600 | 52,000 | 600 |
| 1993-09-20 | 611 | 611 | 605 | 605 | 15,000 | 605 |
| 1993-09-17 | 610 | 620 | 610 | 620 | 32,000 | 620 |
| 1993-09-16 | 618 | 625 | 611 | 611 | 20,000 | 611 |
| 1993-09-14 | 619 | 619 | 610 | 610 | 15,000 | 610 |
| 1993-09-13 | 624 | 624 | 609 | 620 | 8,000 | 620 |
| 1993-09-10 | 610 | 620 | 610 | 620 | 22,000 | 620 |
| 1993-09-09 | 619 | 620 | 615 | 615 | 21,000 | 615 |
| 1993-09-08 | 620 | 620 | 609 | 610 | 14,000 | 610 |
| 1993-09-07 | 627 | 627 | 620 | 621 | 33,000 | 621 |
| 1993-09-06 | 634 | 634 | 620 | 621 | 19,000 | 621 |
| 1993-09-03 | 638 | 638 | 626 | 635 | 50,000 | 635 |
| 1993-09-02 | 644 | 644 | 626 | 638 | 107,000 | 638 |
| 1993-09-01 | 635 | 639 | 633 | 638 | 29,000 | 638 |
| 1993-08-31 | 619 | 627 | 619 | 625 | 38,000 | 625 |
| 1993-08-30 | 636 | 636 | 621 | 631 | 24,000 | 631 |
| 1993-08-27 | 628 | 639 | 628 | 637 | 35,000 | 637 |
| 1993-08-26 | 612 | 618 | 612 | 618 | 16,000 | 618 |
| 1993-08-25 | 618 | 620 | 612 | 612 | 12,000 | 612 |
| 1993-08-24 | 618 | 620 | 617 | 617 | 20,000 | 617 |
| 1993-08-23 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 1993-08-20 | 634 | 634 | 620 | 633 | 12,000 | 633 |
| 1993-08-19 | 626 | 628 | 615 | 615 | 24,000 | 615 |
| 1993-08-18 | 618 | 635 | 610 | 625 | 111,000 | 625 |
| 1993-08-17 | 650 | 654 | 625 | 625 | 75,000 | 625 |
| 1993-08-13 | 654 | 654 | 641 | 654 | 21,000 | 654 |
| 1993-08-12 | 658 | 659 | 643 | 655 | 122,000 | 655 |
| 1993-08-11 | 660 | 660 | 636 | 655 | 68,000 | 655 |
| 1993-08-10 | 657 | 664 | 647 | 657 | 141,000 | 657 |
| 1993-08-09 | 629 | 660 | 624 | 657 | 529,000 | 657 |
| 1993-08-06 | 620 | 620 | 600 | 619 | 35,000 | 619 |
| 1993-08-05 | 620 | 620 | 601 | 620 | 50,000 | 620 |
| 1993-08-04 | 601 | 614 | 601 | 614 | 33,000 | 614 |
| 1993-08-03 | 609 | 615 | 609 | 609 | 19,000 | 609 |
| 1993-08-02 | 611 | 615 | 609 | 615 | 13,000 | 615 |
| 1993-07-30 | 600 | 614 | 600 | 614 | 46,000 | 614 |
| 1993-07-29 | 595 | 614 | 589 | 614 | 50,000 | 614 |
| 1993-07-28 | 600 | 600 | 585 | 595 | 30,000 | 595 |
| 1993-07-27 | 581 | 594 | 581 | 594 | 23,000 | 594 |
| 1993-07-26 | 597 | 597 | 580 | 581 | 42,000 | 581 |
| 1993-07-23 | 601 | 609 | 599 | 599 | 27,000 | 599 |
| 1993-07-22 | 607 | 607 | 598 | 607 | 49,000 | 607 |
| 1993-07-21 | 605 | 609 | 600 | 608 | 44,000 | 608 |
| 1993-07-20 | 613 | 619 | 608 | 608 | 41,000 | 608 |
| 1993-07-19 | 626 | 626 | 612 | 612 | 16,000 | 612 |
| 1993-07-16 | 637 | 637 | 617 | 636 | 36,000 | 636 |
| 1993-07-15 | 637 | 637 | 622 | 623 | 48,000 | 623 |
| 1993-07-14 | 621 | 624 | 615 | 617 | 96,000 | 617 |
| 1993-07-13 | 622 | 622 | 617 | 622 | 15,000 | 622 |
| 1993-07-12 | 628 | 628 | 622 | 622 | 6,000 | 622 |
| 1993-07-09 | 619 | 638 | 619 | 638 | 22,000 | 638 |
| 1993-07-08 | 619 | 620 | 608 | 620 | 18,000 | 620 |
| 1993-07-07 | 620 | 620 | 611 | 620 | 23,000 | 620 |
| 1993-07-06 | 620 | 620 | 615 | 620 | 24,000 | 620 |
| 1993-07-05 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-07-02 | 626 | 630 | 616 | 630 | 108,000 | 630 |
| 1993-07-01 | 626 | 636 | 620 | 635 | 50,000 | 635 |
| 1993-06-30 | 630 | 640 | 625 | 636 | 66,000 | 636 |
| 1993-06-29 | 641 | 647 | 640 | 647 | 58,000 | 647 |
| 1993-06-28 | 645 | 650 | 641 | 648 | 81,000 | 648 |
| 1993-06-25 | 630 | 635 | 616 | 635 | 54,000 | 635 |
| 1993-06-24 | 619 | 640 | 619 | 640 | 75,000 | 640 |
| 1993-06-23 | 641 | 641 | 629 | 629 | 69,000 | 629 |
| 1993-06-22 | 609 | 638 | 602 | 638 | 59,000 | 638 |
| 1993-06-21 | 648 | 650 | 610 | 610 | 75,000 | 610 |
| 1993-06-18 | 640 | 668 | 640 | 668 | 54,000 | 668 |
| 1993-06-17 | 665 | 665 | 635 | 660 | 161,000 | 660 |
| 1993-06-16 | 651 | 670 | 620 | 670 | 148,000 | 670 |
| 1993-06-15 | 675 | 677 | 661 | 670 | 176,000 | 670 |
| 1993-06-14 | 690 | 696 | 685 | 685 | 87,000 | 685 |
| 1993-06-11 | 680 | 699 | 680 | 699 | 143,000 | 699 |
| 1993-06-10 | 690 | 690 | 675 | 684 | 79,000 | 684 |
| 1993-06-08 | 701 | 701 | 691 | 696 | 104,000 | 696 |
| 1993-06-07 | 706 | 710 | 695 | 704 | 178,000 | 704 |
| 1993-06-04 | 712 | 712 | 701 | 708 | 313,000 | 708 |
| 1993-06-03 | 676 | 714 | 671 | 713 | 636,000 | 713 |
| 1993-06-02 | 669 | 677 | 660 | 677 | 187,000 | 677 |
| 1993-06-01 | 669 | 669 | 660 | 668 | 183,000 | 668 |
| 1993-05-31 | 665 | 670 | 657 | 664 | 176,000 | 664 |
| 1993-05-28 | 655 | 684 | 650 | 673 | 628,000 | 673 |
| 1993-05-27 | 626 | 663 | 626 | 647 | 699,000 | 647 |
| 1993-05-26 | 635 | 635 | 625 | 626 | 77,000 | 626 |
| 1993-05-25 | 630 | 639 | 627 | 635 | 138,000 | 635 |
| 1993-05-24 | 606 | 645 | 605 | 639 | 386,000 | 639 |
| 1993-05-21 | 600 | 610 | 591 | 610 | 69,000 | 610 |
| 1993-05-20 | 603 | 610 | 602 | 605 | 22,000 | 605 |
| 1993-05-19 | 599 | 620 | 599 | 610 | 57,000 | 610 |
| 1993-05-18 | 601 | 621 | 601 | 605 | 21,000 | 605 |
| 1993-05-17 | 615 | 617 | 610 | 611 | 54,000 | 611 |
| 1993-05-14 | 625 | 635 | 613 | 630 | 95,000 | 630 |
| 1993-05-13 | 620 | 635 | 613 | 635 | 164,000 | 635 |
| 1993-05-12 | 635 | 638 | 616 | 620 | 281,000 | 620 |
| 1993-05-11 | 598 | 639 | 598 | 635 | 1,345,000 | 635 |
| 1993-05-10 | 585 | 588 | 577 | 588 | 111,000 | 588 |
| 1993-05-07 | 578 | 590 | 576 | 585 | 73,000 | 585 |
| 1993-05-06 | 593 | 593 | 578 | 578 | 99,000 | 578 |
| 1993-04-30 | 573 | 583 | 571 | 583 | 67,000 | 583 |
| 1993-04-28 | 582 | 584 | 570 | 583 | 85,000 | 583 |
| 1993-04-27 | 569 | 579 | 560 | 579 | 83,000 | 579 |
| 1993-04-26 | 563 | 570 | 548 | 570 | 10,000 | 570 |
| 1993-04-23 | 560 | 563 | 555 | 563 | 23,000 | 563 |
| 1993-04-22 | 560 | 573 | 556 | 563 | 63,000 | 563 |
| 1993-04-21 | 575 | 575 | 555 | 564 | 185,000 | 564 |
| 1993-04-20 | 585 | 585 | 565 | 565 | 116,000 | 565 |
| 1993-04-19 | 580 | 590 | 571 | 585 | 102,000 | 585 |
| 1993-04-16 | 605 | 605 | 586 | 601 | 241,000 | 601 |
| 1993-04-15 | 584 | 610 | 575 | 605 | 447,000 | 605 |
| 1993-04-14 | 555 | 584 | 555 | 584 | 241,000 | 584 |
| 1993-04-13 | 549 | 559 | 540 | 559 | 72,000 | 559 |
| 1993-04-12 | 559 | 559 | 540 | 540 | 19,000 | 540 |
| 1993-04-09 | 559 | 559 | 540 | 550 | 120,000 | 550 |
| 1993-04-08 | 545 | 550 | 530 | 545 | 75,000 | 545 |
| 1993-04-07 | 549 | 555 | 545 | 554 | 162,000 | 554 |
| 1993-04-06 | 539 | 540 | 530 | 535 | 112,000 | 535 |
| 1993-04-05 | 539 | 540 | 530 | 540 | 143,000 | 540 |
| 1993-04-02 | 525 | 558 | 515 | 558 | 288,000 | 558 |
| 1993-04-01 | 520 | 520 | 505 | 515 | 48,000 | 515 |
| 1993-03-31 | 524 | 530 | 520 | 520 | 102,000 | 520 |
| 1993-03-30 | 524 | 526 | 520 | 525 | 70,000 | 525 |
| 1993-03-29 | 531 | 534 | 520 | 525 | 78,000 | 525 |
| 1993-03-26 | 506 | 534 | 505 | 534 | 141,000 | 534 |
| 1993-03-25 | 520 | 520 | 510 | 515 | 28,000 | 515 |
| 1993-03-24 | 510 | 520 | 510 | 519 | 47,000 | 519 |
| 1993-03-23 | 507 | 524 | 505 | 522 | 131,000 | 522 |
| 1993-03-22 | 505 | 514 | 500 | 510 | 50,000 | 510 |
| 1993-03-19 | 498 | 518 | 493 | 518 | 155,000 | 518 |
| 1993-03-18 | 466 | 501 | 465 | 499 | 168,000 | 499 |
| 1993-03-17 | 456 | 460 | 455 | 460 | 23,000 | 460 |
| 1993-03-16 | 472 | 472 | 450 | 450 | 40,000 | 450 |
| 1993-03-15 | 475 | 475 | 465 | 470 | 44,000 | 470 |
| 1993-03-12 | 465 | 470 | 465 | 470 | 58,000 | 470 |
| 1993-03-11 | 460 | 461 | 460 | 460 | 23,000 | 460 |
| 1993-03-10 | 465 | 465 | 450 | 460 | 27,000 | 460 |
| 1993-03-09 | 470 | 475 | 460 | 460 | 34,000 | 460 |
| 1993-03-08 | 435 | 469 | 435 | 469 | 23,000 | 469 |
| 1993-03-05 | 440 | 440 | 435 | 440 | 22,000 | 440 |
| 1993-03-04 | 441 | 441 | 435 | 440 | 17,000 | 440 |
| 1993-03-03 | 440 | 442 | 435 | 438 | 14,000 | 438 |
| 1993-03-02 | 442 | 442 | 431 | 442 | 17,000 | 442 |
| 1993-03-01 | 442 | 443 | 442 | 442 | 8,000 | 442 |
| 1993-02-26 | 440 | 445 | 435 | 445 | 33,000 | 445 |
| 1993-02-25 | 431 | 433 | 430 | 430 | 15,000 | 430 |
| 1993-02-24 | 435 | 435 | 431 | 433 | 56,000 | 433 |
| 1993-02-23 | 446 | 446 | 435 | 435 | 23,000 | 435 |
| 1993-02-22 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 1993-02-19 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1993-02-18 | 446 | 446 | 440 | 445 | 13,000 | 445 |
| 1993-02-17 | 445 | 445 | 440 | 445 | 13,000 | 445 |
| 1993-02-16 | 460 | 460 | 455 | 455 | 27,000 | 455 |
| 1993-02-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1993-02-12 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 1993-02-10 | 460 | 463 | 460 | 463 | 12,000 | 463 |
| 1993-02-09 | 470 | 470 | 460 | 465 | 18,000 | 465 |
| 1993-02-08 | 455 | 455 | 455 | 455 | 16,000 | 455 |
| 1993-02-05 | 460 | 465 | 460 | 465 | 25,000 | 465 |
| 1993-02-04 | 460 | 460 | 455 | 460 | 9,000 | 460 |
| 1993-02-03 | 450 | 465 | 450 | 460 | 14,000 | 460 |
| 1993-02-02 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 1993-02-01 | 445 | 445 | 435 | 435 | 18,000 | 435 |
| 1993-01-29 | 451 | 460 | 445 | 450 | 13,000 | 450 |
| 1993-01-28 | 445 | 461 | 445 | 461 | 18,000 | 461 |
| 1993-01-27 | 435 | 435 | 430 | 435 | 16,000 | 435 |
| 1993-01-26 | 445 | 445 | 435 | 437 | 17,000 | 437 |
| 1993-01-25 | 445 | 445 | 445 | 445 | 7,000 | 445 |
| 1993-01-22 | 458 | 458 | 450 | 450 | 14,000 | 450 |
| 1993-01-21 | 452 | 460 | 450 | 460 | 12,000 | 460 |
| 1993-01-20 | 455 | 455 | 455 | 455 | 7,000 | 455 |
| 1993-01-19 | 452 | 455 | 452 | 455 | 4,000 | 455 |
| 1993-01-18 | 452 | 452 | 452 | 452 | 8,000 | 452 |
| 1993-01-14 | 452 | 457 | 452 | 452 | 12,000 | 452 |
| 1993-01-13 | 475 | 475 | 465 | 465 | 16,000 | 465 |
| 1993-01-12 | 466 | 475 | 460 | 475 | 41,000 | 475 |
| 1993-01-11 | 465 | 465 | 458 | 465 | 34,000 | 465 |
| 1993-01-08 | 465 | 465 | 459 | 465 | 14,000 | 465 |
| 1993-01-07 | 452 | 467 | 452 | 465 | 17,000 | 465 |
| 1993-01-06 | 451 | 451 | 450 | 450 | 9,000 | 450 |
| 1993-01-05 | 455 | 455 | 451 | 451 | 25,000 | 451 |
| 1993-01-04 | 454 | 455 | 453 | 455 | 20,000 | 455 |
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
