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