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
