7970 信越ポリマー(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	591	591	585	586	39,000	586
1994-12-29	582	595	582	593	41,000	593
1994-12-28	601	604	590	592	104,000	592
1994-12-27	610	610	595	600	128,000	600
1994-12-26	600	605	594	600	101,000	600
1994-12-22	571	590	567	590	309,000	590
1994-12-21	560	560	552	559	93,000	559
1994-12-20	555	560	547	560	159,000	560
1994-12-19	563	565	551	560	103,000	560
1994-12-16	554	554	542	543	126,000	543
1994-12-15	537	537	527	537	190,000	537
1994-12-14	535	535	526	527	129,000	527
1994-12-13	545	546	525	535	96,000	535
1994-12-12	571	571	550	550	29,000	550
1994-12-09	573	573	561	561	82,000	561
1994-12-08	575	576	562	563	101,000	563
1994-12-07	570	570	560	560	29,000	560
1994-12-06	565	575	564	566	26,000	566
1994-12-05	563	567	563	565	64,000	565
1994-12-02	561	566	560	561	44,000	561
1994-12-01	566	570	560	560	64,000	560
1994-11-30	561	570	550	566	75,000	566
1994-11-29	560	560	545	551	81,000	551
1994-11-28	546	555	540	550	67,000	550
1994-11-25	555	560	522	533	160,000	533
1994-11-24	578	583	540	555	116,000	555
1994-11-22	601	601	588	588	51,000	588
1994-11-21	596	600	594	600	23,000	600
1994-11-18	602	612	602	612	31,000	612
1994-11-17	600	605	595	603	35,000	603
1994-11-16	611	612	600	600	56,000	600
1994-11-15	592	601	592	595	45,000	595
1994-11-14	595	600	591	591	115,000	591
1994-11-11	600	602	596	600	89,000	600
1994-11-10	618	618	601	602	93,000	602
1994-11-09	630	630	619	619	38,000	619
1994-11-08	631	632	620	630	25,000	630
1994-11-07	644	644	627	627	40,000	627
1994-11-04	645	645	635	635	34,000	635
1994-11-02	644	645	635	635	54,000	635
1994-11-01	640	644	630	644	34,000	644
1994-10-31	626	635	626	630	11,000	630
1994-10-28	639	646	630	630	57,000	630
1994-10-27	624	630	620	625	59,000	625
1994-10-26	629	630	623	624	48,000	624
1994-10-25	639	640	625	630	50,000	630
1994-10-24	640	647	631	647	26,000	647
1994-10-21	626	640	618	640	428,000	640
1994-10-20	626	634	618	626	387,000	626
1994-10-19	667	667	632	636	253,000	636
1994-10-18	651	662	650	657	105,000	657
1994-10-17	673	673	650	650	32,000	650
1994-10-14	679	679	651	663	69,000	663
1994-10-13	684	684	655	680	101,000	680
1994-10-12	649	685	649	685	125,000	685
1994-10-11	625	647	625	646	67,000	646
1994-10-07	627	627	617	625	27,000	625
1994-10-06	625	625	617	617	17,000	617
1994-10-05	620	635	612	635	31,000	635
1994-10-04	629	648	628	629	46,000	629
1994-10-03	635	645	625	643	43,000	643
1994-09-30	625	659	625	650	75,000	650
1994-09-29	609	635	609	630	33,000	630
1994-09-28	612	612	610	610	32,000	610
1994-09-27	616	620	606	615	29,000	615
1994-09-26	610	619	608	615	68,000	615
1994-09-22	604	604	601	604	174,000	604
1994-09-21	618	618	610	610	129,000	610
1994-09-20	620	621	618	621	60,000	621
1994-09-19	631	631	620	626	25,000	626
1994-09-16	649	655	640	640	43,000	640
1994-09-14	650	660	650	655	13,000	655
1994-09-13	647	650	645	650	47,000	650
1994-09-12	653	653	645	651	11,000	651
1994-09-09	646	665	643	663	61,000	663
1994-09-08	648	669	642	655	82,000	655
1994-09-07	665	670	648	648	127,000	648
1994-09-06	670	675	660	665	87,000	665
1994-09-05	696	696	660	660	138,000	660
1994-09-02	709	710	700	702	64,000	702
1994-09-01	715	715	708	708	25,000	708
1994-08-31	723	723	714	714	22,000	714
1994-08-30	725	725	712	712	35,000	712
1994-08-29	730	740	725	725	31,000	725
1994-08-26	736	736	711	711	36,000	711
1994-08-25	730	735	725	726	60,000	726
1994-08-24	725	730	723	730	51,000	730
1994-08-23	728	737	721	735	51,000	735
1994-08-22	726	740	726	730	55,000	730
1994-08-19	754	754	741	744	127,000	744
1994-08-18	736	760	736	759	785,000	759
1994-08-17	706	715	702	706	95,000	706
1994-08-16	706	707	700	706	41,000	706
1994-08-15	706	706	706	706	1,000	706
1994-08-12	712	712	696	696	37,000	696
1994-08-11	702	705	695	702	26,000	702
1994-08-10	709	709	695	696	41,000	696
1994-08-09	704	710	700	700	93,000	700
1994-08-08	710	710	701	704	41,000	704
1994-08-05	720	720	703	704	115,000	704
1994-08-04	718	720	706	720	95,000	720
1994-08-03	735	735	717	717	71,000	717
1994-08-02	749	752	725	735	34,000	735
1994-08-01	717	744	717	744	12,000	744
1994-07-29	721	731	717	718	31,000	718
1994-07-28	731	731	715	715	44,000	715
1994-07-27	725	730	718	721	35,000	721
1994-07-26	710	720	710	715	98,000	715
1994-07-25	736	741	720	720	36,000	720
1994-07-22	760	760	745	746	105,000	746
1994-07-21	761	769	755	760	35,000	760
1994-07-20	776	779	765	765	48,000	765
1994-07-19	760	777	760	777	58,000	777
1994-07-18	761	780	750	780	53,000	780
1994-07-15	767	769	760	762	61,000	762
1994-07-14	768	769	765	767	60,000	767
1994-07-13	770	780	770	770	72,000	770
1994-07-12	770	780	763	780	43,000	780
1994-07-11	769	790	769	790	57,000	790
1994-07-08	788	795	776	789	76,000	789
1994-07-07	770	798	765	798	121,000	798
1994-07-06	782	798	776	790	70,000	790
1994-07-05	762	800	762	780	99,000	780
1994-07-04	761	771	761	763	55,000	763
1994-07-01	780	792	763	764	150,000	764
1994-06-30	772	782	765	776	107,000	776
1994-06-29	756	793	756	782	83,000	782
1994-06-28	790	793	771	773	72,000	773
1994-06-27	760	765	745	760	131,000	760
1994-06-24	791	800	780	780	105,000	780
1994-06-23	800	815	791	800	176,000	800
1994-06-22	790	800	790	790	277,000	790
1994-06-21	814	820	800	810	267,000	810
1994-06-20	821	827	810	824	994,000	824
1994-06-17	810	827	795	807	1,254,000	807
1994-06-16	785	805	780	801	426,000	801
1994-06-15	794	810	785	795	1,101,000	795
1994-06-14	750	780	741	774	380,000	774
1994-06-13	739	764	739	760	141,000	760
1994-06-10	730	758	726	746	224,000	746
1994-06-09	732	735	725	726	60,000	726
1994-06-08	732	740	730	735	52,000	735
1994-06-07	745	745	730	732	67,000	732
1994-06-06	753	761	750	755	126,000	755
1994-06-03	730	760	727	759	154,000	759
1994-06-02	732	739	726	734	99,000	734
1994-06-01	727	730	720	730	97,000	730
1994-05-31	730	740	725	730	79,000	730
1994-05-30	735	748	720	740	107,000	740
1994-05-27	726	764	720	750	181,000	750
1994-05-26	735	740	730	735	125,000	735
1994-05-25	740	740	729	735	143,000	735
1994-05-24	730	740	728	739	284,000	739
1994-05-23	735	745	732	740	51,000	740
1994-05-20	756	756	740	745	373,000	745
1994-05-19	730	754	725	750	294,000	750
1994-05-18	709	720	709	720	214,000	720
1994-05-17	722	730	705	719	119,000	719
1994-05-16	738	750	730	730	97,000	730
1994-05-13	725	750	725	741	200,000	741
1994-05-12	740	743	725	735	101,000	735
1994-05-11	765	765	750	753	122,000	753
1994-05-10	740	749	725	749	303,000	749
1994-05-09	761	761	740	740	169,000	740
1994-05-06	755	770	755	765	153,000	765
1994-05-02	754	764	754	761	85,000	761
1994-04-28	775	780	755	774	271,000	774
1994-04-27	775	784	770	772	228,000	772
1994-04-26	781	790	773	785	475,000	785
1994-04-25	814	820	792	796	480,000	796
1994-04-22	838	852	808	823	1,705,000	823
1994-04-21	786	830	760	828	1,480,000	828
1994-04-20	810	835	790	793	2,812,000	793
1994-04-19	735	810	727	810	2,588,000	810
1994-04-18	769	771	730	745	982,000	745
1994-04-15	720	786	720	760	3,586,000	760
1994-04-14	669	695	659	688	1,139,000	688
1994-04-13	612	670	612	670	518,000	670
1994-04-12	622	623	610	610	37,000	610
1994-04-11	609	624	609	612	75,000	612
1994-04-08	609	634	596	609	138,000	609
1994-04-07	588	620	582	619	52,000	619
1994-04-06	587	600	587	587	40,000	587
1994-04-05	570	580	570	580	29,000	580
1994-04-04	581	582	572	572	21,000	572
1994-04-01	572	590	570	581	13,000	581
1994-03-31	590	590	570	570	37,000	570
1994-03-30	581	581	570	580	20,000	580
1994-03-29	610	610	580	580	42,000	580
1994-03-28	600	605	600	600	36,000	600
1994-03-25	612	620	605	605	96,000	605
1994-03-24	610	624	610	616	80,000	616
1994-03-23	616	620	615	615	104,000	615
1994-03-22	647	647	618	629	120,000	629
1994-03-18	642	645	630	645	308,000	645
1994-03-17	640	648	622	642	639,000	642
1994-03-16	611	635	603	630	328,000	630
1994-03-15	609	609	595	601	69,000	601
1994-03-14	590	610	590	609	225,000	609
1994-03-11	585	588	579	580	104,000	580
1994-03-10	559	580	559	580	49,000	580
1994-03-09	560	560	560	560	14,000	560
1994-03-08	561	570	561	565	21,000	565
1994-03-07	585	585	560	561	21,000	561
1994-03-04	572	585	566	585	49,000	585
1994-03-03	571	575	562	562	24,000	562
1994-03-02	595	595	576	577	63,000	577
1994-03-01	580	600	580	594	154,000	594
1994-02-28	590	596	570	570	242,000	570
1994-02-25	558	599	554	599	381,000	599
1994-02-24	541	560	541	560	134,000	560
1994-02-23	532	543	530	540	50,000	540
1994-02-22	525	534	516	533	53,000	533
1994-02-21	507	515	507	515	17,000	515
1994-02-18	510	515	506	515	37,000	515
1994-02-17	505	510	505	510	17,000	510
1994-02-16	521	525	515	520	41,000	520
1994-02-15	510	515	510	511	72,000	511
1994-02-14	511	530	511	530	63,000	530
1994-02-10	530	536	519	530	98,000	530
1994-02-09	539	539	511	533	57,000	533
1994-02-08	535	555	535	550	68,000	550
1994-02-07	523	535	523	535	29,000	535
1994-02-04	531	535	526	535	13,000	535
1994-02-03	539	539	531	531	18,000	531
1994-02-02	540	545	530	545	44,000	545
1994-02-01	555	560	535	545	49,000	545
1994-01-31	544	556	540	555	125,000	555
1994-01-28	525	525	511	524	20,000	524
1994-01-27	520	532	510	510	17,000	510
1994-01-26	503	530	503	520	16,000	520
1994-01-25	495	517	495	517	58,000	517
1994-01-24	500	500	496	500	33,000	500
1994-01-21	520	540	520	540	71,000	540
1994-01-20	548	548	525	525	36,000	525
1994-01-19	528	538	528	538	38,000	538
1994-01-18	519	528	519	528	125,000	528
1994-01-17	523	523	513	520	5,000	520
1994-01-14	509	530	508	523	79,000	523
1994-01-13	510	520	508	519	70,000	519
1994-01-12	496	502	496	500	25,000	500
1994-01-11	491	510	491	510	22,000	510
1994-01-10	492	495	485	488	39,000	488
1994-01-07	477	495	477	495	26,000	495
1994-01-06	479	485	477	477	15,000	477
1994-01-05	471	484	471	484	6,000	484
1994-01-04	483	483	470	470	23,000	470

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