7970 信越ポリマー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 709 | 716 | 706 | 710 | 56,000 | 710 |
| 1995-12-28 | 720 | 720 | 703 | 719 | 93,000 | 719 |
| 1995-12-27 | 720 | 721 | 716 | 719 | 292,000 | 719 |
| 1995-12-26 | 720 | 723 | 715 | 720 | 143,000 | 720 |
| 1995-12-25 | 722 | 725 | 715 | 720 | 176,000 | 720 |
| 1995-12-22 | 732 | 733 | 719 | 719 | 185,000 | 719 |
| 1995-12-21 | 715 | 740 | 714 | 733 | 656,000 | 733 |
| 1995-12-20 | 710 | 722 | 710 | 722 | 274,000 | 722 |
| 1995-12-19 | 708 | 720 | 708 | 710 | 199,000 | 710 |
| 1995-12-18 | 715 | 726 | 710 | 722 | 99,000 | 722 |
| 1995-12-15 | 705 | 727 | 704 | 715 | 211,000 | 715 |
| 1995-12-14 | 729 | 729 | 715 | 715 | 242,000 | 715 |
| 1995-12-13 | 701 | 730 | 701 | 720 | 179,000 | 720 |
| 1995-12-12 | 718 | 718 | 700 | 702 | 209,000 | 702 |
| 1995-12-11 | 727 | 730 | 715 | 715 | 177,000 | 715 |
| 1995-12-08 | 715 | 730 | 705 | 730 | 547,000 | 730 |
| 1995-12-07 | 685 | 743 | 682 | 713 | 1,143,000 | 713 |
| 1995-12-06 | 672 | 682 | 671 | 675 | 69,000 | 675 |
| 1995-12-05 | 668 | 685 | 663 | 679 | 93,000 | 679 |
| 1995-12-04 | 699 | 700 | 662 | 662 | 99,000 | 662 |
| 1995-12-01 | 680 | 700 | 674 | 692 | 299,000 | 692 |
| 1995-11-30 | 651 | 676 | 646 | 671 | 95,000 | 671 |
| 1995-11-29 | 657 | 660 | 651 | 651 | 72,000 | 651 |
| 1995-11-28 | 660 | 669 | 657 | 660 | 102,000 | 660 |
| 1995-11-27 | 645 | 665 | 645 | 657 | 54,000 | 657 |
| 1995-11-24 | 647 | 652 | 647 | 650 | 68,000 | 650 |
| 1995-11-22 | 668 | 668 | 650 | 667 | 72,000 | 667 |
| 1995-11-21 | 665 | 680 | 665 | 668 | 143,000 | 668 |
| 1995-11-20 | 661 | 675 | 660 | 660 | 103,000 | 660 |
| 1995-11-17 | 650 | 655 | 645 | 645 | 108,000 | 645 |
| 1995-11-16 | 646 | 650 | 640 | 640 | 115,000 | 640 |
| 1995-11-15 | 658 | 660 | 648 | 648 | 133,000 | 648 |
| 1995-11-14 | 670 | 670 | 652 | 656 | 175,000 | 656 |
| 1995-11-13 | 659 | 668 | 650 | 668 | 264,000 | 668 |
| 1995-11-10 | 670 | 680 | 665 | 665 | 250,000 | 665 |
| 1995-11-09 | 690 | 700 | 680 | 680 | 190,000 | 680 |
| 1995-11-08 | 692 | 692 | 671 | 680 | 238,000 | 680 |
| 1995-11-07 | 702 | 710 | 682 | 682 | 264,000 | 682 |
| 1995-11-06 | 705 | 717 | 700 | 710 | 343,000 | 710 |
| 1995-11-02 | 690 | 712 | 686 | 709 | 505,000 | 709 |
| 1995-11-01 | 689 | 699 | 671 | 671 | 543,000 | 671 |
| 1995-10-31 | 715 | 721 | 680 | 688 | 713,000 | 688 |
| 1995-10-30 | 740 | 760 | 705 | 705 | 1,352,000 | 705 |
| 1995-10-27 | 690 | 763 | 690 | 740 | 4,493,000 | 740 |
| 1995-10-26 | 698 | 705 | 675 | 688 | 1,905,000 | 688 |
| 1995-10-25 | 644 | 690 | 637 | 690 | 2,130,000 | 690 |
| 1995-10-24 | 645 | 670 | 632 | 635 | 3,243,000 | 635 |
| 1995-10-23 | 598 | 649 | 597 | 643 | 2,663,000 | 643 |
| 1995-10-20 | 591 | 595 | 588 | 595 | 294,000 | 595 |
| 1995-10-19 | 580 | 590 | 580 | 588 | 113,000 | 588 |
| 1995-10-18 | 587 | 587 | 575 | 575 | 60,000 | 575 |
| 1995-10-17 | 590 | 595 | 580 | 580 | 210,000 | 580 |
| 1995-10-16 | 577 | 589 | 569 | 580 | 96,000 | 580 |
| 1995-10-13 | 577 | 577 | 564 | 567 | 51,000 | 567 |
| 1995-10-12 | 586 | 586 | 572 | 577 | 124,000 | 577 |
| 1995-10-11 | 592 | 602 | 570 | 577 | 688,000 | 577 |
| 1995-10-09 | 547 | 595 | 547 | 593 | 562,000 | 593 |
| 1995-10-06 | 541 | 550 | 540 | 541 | 45,000 | 541 |
| 1995-10-05 | 553 | 553 | 543 | 545 | 45,000 | 545 |
| 1995-10-04 | 540 | 555 | 540 | 555 | 20,000 | 555 |
| 1995-10-03 | 556 | 556 | 533 | 535 | 15,000 | 535 |
| 1995-10-02 | 547 | 552 | 539 | 547 | 26,000 | 547 |
| 1995-09-29 | 550 | 550 | 526 | 537 | 32,000 | 537 |
| 1995-09-28 | 540 | 540 | 530 | 532 | 40,000 | 532 |
| 1995-09-27 | 536 | 545 | 526 | 545 | 39,000 | 545 |
| 1995-09-26 | 528 | 536 | 525 | 535 | 47,000 | 535 |
| 1995-09-25 | 548 | 548 | 527 | 528 | 68,000 | 528 |
| 1995-09-22 | 536 | 545 | 528 | 528 | 101,000 | 528 |
| 1995-09-21 | 548 | 549 | 545 | 546 | 35,000 | 546 |
| 1995-09-20 | 560 | 560 | 547 | 559 | 84,000 | 559 |
| 1995-09-19 | 560 | 565 | 559 | 559 | 70,000 | 559 |
| 1995-09-18 | 588 | 590 | 560 | 560 | 101,000 | 560 |
| 1995-09-14 | 571 | 590 | 570 | 590 | 230,000 | 590 |
| 1995-09-13 | 564 | 570 | 562 | 570 | 104,000 | 570 |
| 1995-09-12 | 570 | 570 | 563 | 563 | 101,000 | 563 |
| 1995-09-11 | 575 | 578 | 572 | 575 | 119,000 | 575 |
| 1995-09-08 | 545 | 572 | 545 | 565 | 149,000 | 565 |
| 1995-09-07 | 538 | 555 | 535 | 555 | 75,000 | 555 |
| 1995-09-06 | 560 | 570 | 544 | 544 | 83,000 | 544 |
| 1995-09-05 | 561 | 562 | 546 | 560 | 61,000 | 560 |
| 1995-09-04 | 578 | 584 | 560 | 562 | 61,000 | 562 |
| 1995-09-01 | 564 | 580 | 560 | 580 | 149,000 | 580 |
| 1995-08-31 | 580 | 580 | 565 | 570 | 105,000 | 570 |
| 1995-08-30 | 588 | 588 | 576 | 576 | 144,000 | 576 |
| 1995-08-29 | 589 | 590 | 570 | 590 | 126,000 | 590 |
| 1995-08-28 | 576 | 594 | 560 | 594 | 85,000 | 594 |
| 1995-08-25 | 579 | 580 | 562 | 578 | 81,000 | 578 |
| 1995-08-24 | 570 | 579 | 562 | 576 | 82,000 | 576 |
| 1995-08-23 | 582 | 585 | 568 | 570 | 77,000 | 570 |
| 1995-08-22 | 580 | 599 | 575 | 575 | 188,000 | 575 |
| 1995-08-21 | 597 | 599 | 570 | 570 | 133,000 | 570 |
| 1995-08-18 | 595 | 599 | 578 | 587 | 151,000 | 587 |
| 1995-08-17 | 588 | 610 | 581 | 595 | 686,000 | 595 |
| 1995-08-16 | 566 | 585 | 566 | 580 | 341,000 | 580 |
| 1995-08-15 | 565 | 575 | 564 | 565 | 105,000 | 565 |
| 1995-08-14 | 570 | 575 | 560 | 560 | 121,000 | 560 |
| 1995-08-11 | 540 | 560 | 537 | 560 | 92,000 | 560 |
| 1995-08-10 | 547 | 550 | 534 | 534 | 116,000 | 534 |
| 1995-08-09 | 544 | 550 | 541 | 550 | 84,000 | 550 |
| 1995-08-08 | 547 | 547 | 535 | 547 | 81,000 | 547 |
| 1995-08-07 | 540 | 552 | 540 | 548 | 48,000 | 548 |
| 1995-08-04 | 551 | 556 | 538 | 541 | 60,000 | 541 |
| 1995-08-03 | 559 | 575 | 559 | 565 | 282,000 | 565 |
| 1995-08-02 | 537 | 549 | 530 | 549 | 116,000 | 549 |
| 1995-08-01 | 541 | 541 | 529 | 529 | 149,000 | 529 |
| 1995-07-31 | 540 | 541 | 535 | 535 | 101,000 | 535 |
| 1995-07-28 | 548 | 550 | 540 | 548 | 198,000 | 548 |
| 1995-07-27 | 562 | 562 | 540 | 540 | 172,000 | 540 |
| 1995-07-26 | 545 | 554 | 540 | 554 | 117,000 | 554 |
| 1995-07-25 | 564 | 564 | 535 | 536 | 119,000 | 536 |
| 1995-07-24 | 585 | 586 | 557 | 564 | 79,000 | 564 |
| 1995-07-21 | 560 | 575 | 557 | 575 | 137,000 | 575 |
| 1995-07-20 | 546 | 569 | 546 | 550 | 150,000 | 550 |
| 1995-07-19 | 560 | 580 | 552 | 560 | 257,000 | 560 |
| 1995-07-18 | 594 | 594 | 577 | 578 | 206,000 | 578 |
| 1995-07-17 | 591 | 600 | 576 | 579 | 314,000 | 579 |
| 1995-07-14 | 614 | 620 | 591 | 595 | 469,000 | 595 |
| 1995-07-13 | 598 | 631 | 590 | 615 | 1,468,000 | 615 |
| 1995-07-12 | 597 | 603 | 575 | 598 | 657,000 | 598 |
| 1995-07-11 | 570 | 592 | 560 | 587 | 490,000 | 587 |
| 1995-07-10 | 596 | 600 | 576 | 578 | 856,000 | 578 |
| 1995-07-07 | 582 | 617 | 568 | 590 | 2,574,000 | 590 |
| 1995-07-06 | 565 | 575 | 540 | 574 | 1,663,000 | 574 |
| 1995-07-05 | 540 | 570 | 531 | 555 | 2,240,000 | 555 |
| 1995-07-04 | 500 | 526 | 499 | 520 | 372,000 | 520 |
| 1995-07-03 | 506 | 514 | 490 | 499 | 187,000 | 499 |
| 1995-06-30 | 511 | 530 | 501 | 519 | 233,000 | 519 |
| 1995-06-29 | 527 | 542 | 505 | 515 | 424,000 | 515 |
| 1995-06-28 | 482 | 520 | 481 | 520 | 640,000 | 520 |
| 1995-06-27 | 500 | 509 | 488 | 492 | 227,000 | 492 |
| 1995-06-26 | 530 | 539 | 501 | 502 | 521,000 | 502 |
| 1995-06-23 | 486 | 528 | 482 | 520 | 326,000 | 520 |
| 1995-06-22 | 490 | 490 | 480 | 489 | 194,000 | 489 |
| 1995-06-21 | 490 | 502 | 486 | 491 | 272,000 | 491 |
| 1995-06-20 | 515 | 532 | 472 | 504 | 925,000 | 504 |
| 1995-06-19 | 530 | 555 | 520 | 520 | 2,696,000 | 520 |
| 1995-06-16 | 481 | 510 | 461 | 510 | 841,000 | 510 |
| 1995-06-15 | 420 | 462 | 420 | 441 | 237,000 | 441 |
| 1995-06-14 | 400 | 420 | 400 | 418 | 78,000 | 418 |
| 1995-06-13 | 420 | 420 | 400 | 400 | 85,000 | 400 |
| 1995-06-12 | 437 | 437 | 420 | 430 | 36,000 | 430 |
| 1995-06-09 | 465 | 470 | 434 | 435 | 128,000 | 435 |
| 1995-06-08 | 499 | 499 | 468 | 480 | 175,000 | 480 |
| 1995-06-07 | 483 | 516 | 483 | 500 | 661,000 | 500 |
| 1995-06-06 | 471 | 501 | 470 | 473 | 307,000 | 473 |
| 1995-06-05 | 442 | 460 | 430 | 460 | 136,000 | 460 |
| 1995-06-02 | 435 | 448 | 432 | 435 | 81,000 | 435 |
| 1995-06-01 | 435 | 435 | 421 | 430 | 225,000 | 430 |
| 1995-05-31 | 435 | 435 | 431 | 431 | 35,000 | 431 |
| 1995-05-30 | 438 | 440 | 430 | 438 | 39,000 | 438 |
| 1995-05-29 | 452 | 452 | 436 | 441 | 21,000 | 441 |
| 1995-05-26 | 453 | 454 | 451 | 454 | 21,000 | 454 |
| 1995-05-25 | 460 | 461 | 450 | 450 | 40,000 | 450 |
| 1995-05-24 | 462 | 462 | 455 | 461 | 22,000 | 461 |
| 1995-05-23 | 463 | 463 | 460 | 462 | 34,000 | 462 |
| 1995-05-22 | 470 | 475 | 468 | 468 | 16,000 | 468 |
| 1995-05-19 | 465 | 466 | 461 | 466 | 25,000 | 466 |
| 1995-05-18 | 467 | 475 | 460 | 460 | 46,000 | 460 |
| 1995-05-17 | 470 | 470 | 465 | 466 | 31,000 | 466 |
| 1995-05-16 | 478 | 478 | 470 | 471 | 36,000 | 471 |
| 1995-05-15 | 474 | 479 | 474 | 477 | 24,000 | 477 |
| 1995-05-12 | 485 | 485 | 473 | 473 | 23,000 | 473 |
| 1995-05-11 | 491 | 491 | 481 | 481 | 23,000 | 481 |
| 1995-05-10 | 495 | 500 | 491 | 500 | 26,000 | 500 |
| 1995-05-09 | 517 | 517 | 505 | 505 | 22,000 | 505 |
| 1995-05-08 | 509 | 519 | 503 | 509 | 29,000 | 509 |
| 1995-05-02 | 501 | 503 | 495 | 502 | 41,000 | 502 |
| 1995-05-01 | 486 | 495 | 486 | 495 | 15,000 | 495 |
| 1995-04-28 | 500 | 505 | 500 | 501 | 36,000 | 501 |
| 1995-04-27 | 502 | 503 | 490 | 490 | 20,000 | 490 |
| 1995-04-26 | 502 | 502 | 490 | 501 | 48,000 | 501 |
| 1995-04-25 | 505 | 510 | 502 | 503 | 50,000 | 503 |
| 1995-04-24 | 508 | 509 | 503 | 503 | 56,000 | 503 |
| 1995-04-21 | 493 | 500 | 490 | 500 | 106,000 | 500 |
| 1995-04-20 | 471 | 485 | 471 | 485 | 125,000 | 485 |
| 1995-04-19 | 461 | 470 | 460 | 468 | 105,000 | 468 |
| 1995-04-18 | 481 | 481 | 462 | 462 | 28,000 | 462 |
| 1995-04-17 | 472 | 482 | 472 | 482 | 26,000 | 482 |
| 1995-04-14 | 484 | 484 | 467 | 467 | 36,000 | 467 |
| 1995-04-13 | 469 | 469 | 465 | 465 | 61,000 | 465 |
| 1995-04-12 | 480 | 484 | 479 | 479 | 11,000 | 479 |
| 1995-04-11 | 484 | 485 | 470 | 470 | 21,000 | 470 |
| 1995-04-10 | 478 | 480 | 478 | 479 | 28,000 | 479 |
| 1995-04-07 | 478 | 478 | 478 | 478 | 7,000 | 478 |
| 1995-04-06 | 468 | 476 | 468 | 468 | 21,000 | 468 |
| 1995-04-05 | 466 | 470 | 461 | 468 | 26,000 | 468 |
| 1995-04-04 | 460 | 470 | 460 | 461 | 24,000 | 461 |
| 1995-04-03 | 474 | 474 | 460 | 467 | 36,000 | 467 |
| 1995-03-31 | 495 | 495 | 485 | 485 | 42,000 | 485 |
| 1995-03-30 | 480 | 485 | 475 | 485 | 14,000 | 485 |
| 1995-03-29 | 493 | 495 | 490 | 490 | 19,000 | 490 |
| 1995-03-28 | 471 | 500 | 471 | 490 | 78,000 | 490 |
| 1995-03-27 | 470 | 477 | 470 | 470 | 63,000 | 470 |
| 1995-03-24 | 456 | 457 | 452 | 457 | 60,000 | 457 |
| 1995-03-23 | 480 | 480 | 465 | 470 | 38,000 | 470 |
| 1995-03-22 | 485 | 486 | 480 | 480 | 85,000 | 480 |
| 1995-03-20 | 505 | 505 | 485 | 490 | 69,000 | 490 |
| 1995-03-17 | 509 | 510 | 500 | 505 | 33,000 | 505 |
| 1995-03-16 | 510 | 510 | 503 | 510 | 68,000 | 510 |
| 1995-03-15 | 509 | 512 | 503 | 511 | 32,000 | 511 |
| 1995-03-14 | 505 | 509 | 503 | 505 | 26,000 | 505 |
| 1995-03-13 | 511 | 511 | 500 | 503 | 61,000 | 503 |
| 1995-03-10 | 514 | 518 | 502 | 518 | 81,000 | 518 |
| 1995-03-09 | 515 | 515 | 510 | 510 | 17,000 | 510 |
| 1995-03-08 | 514 | 514 | 507 | 510 | 19,000 | 510 |
| 1995-03-07 | 510 | 514 | 510 | 514 | 35,000 | 514 |
| 1995-03-06 | 520 | 520 | 510 | 510 | 11,000 | 510 |
| 1995-03-03 | 514 | 529 | 511 | 524 | 36,000 | 524 |
| 1995-03-02 | 510 | 520 | 510 | 520 | 79,000 | 520 |
| 1995-03-01 | 504 | 505 | 500 | 505 | 54,000 | 505 |
| 1995-02-28 | 500 | 509 | 500 | 503 | 46,000 | 503 |
| 1995-02-27 | 480 | 493 | 480 | 483 | 60,000 | 483 |
| 1995-02-24 | 510 | 530 | 510 | 510 | 38,000 | 510 |
| 1995-02-23 | 523 | 525 | 510 | 520 | 83,000 | 520 |
| 1995-02-22 | 530 | 535 | 527 | 528 | 24,000 | 528 |
| 1995-02-21 | 527 | 530 | 527 | 530 | 31,000 | 530 |
| 1995-02-20 | 530 | 530 | 527 | 527 | 46,000 | 527 |
| 1995-02-17 | 530 | 530 | 526 | 530 | 116,000 | 530 |
| 1995-02-16 | 547 | 547 | 532 | 532 | 126,000 | 532 |
| 1995-02-15 | 559 | 559 | 545 | 546 | 196,000 | 546 |
| 1995-02-14 | 559 | 560 | 550 | 555 | 64,000 | 555 |
| 1995-02-13 | 560 | 560 | 554 | 554 | 47,000 | 554 |
| 1995-02-10 | 555 | 560 | 555 | 556 | 105,000 | 556 |
| 1995-02-09 | 540 | 550 | 536 | 545 | 259,000 | 545 |
| 1995-02-08 | 540 | 540 | 530 | 530 | 74,000 | 530 |
| 1995-02-07 | 545 | 545 | 532 | 545 | 48,000 | 545 |
| 1995-02-06 | 550 | 550 | 532 | 535 | 76,000 | 535 |
| 1995-02-03 | 530 | 540 | 527 | 530 | 88,000 | 530 |
| 1995-02-02 | 525 | 530 | 522 | 530 | 47,000 | 530 |
| 1995-02-01 | 535 | 540 | 530 | 535 | 74,000 | 535 |
| 1995-01-31 | 544 | 549 | 535 | 535 | 67,000 | 535 |
| 1995-01-30 | 540 | 555 | 538 | 549 | 77,000 | 549 |
| 1995-01-27 | 558 | 558 | 535 | 540 | 73,000 | 540 |
| 1995-01-26 | 554 | 555 | 530 | 534 | 66,000 | 534 |
| 1995-01-25 | 531 | 569 | 530 | 569 | 56,000 | 569 |
| 1995-01-24 | 511 | 535 | 504 | 526 | 75,000 | 526 |
| 1995-01-23 | 550 | 550 | 503 | 508 | 103,000 | 508 |
| 1995-01-20 | 535 | 537 | 530 | 530 | 91,000 | 530 |
| 1995-01-19 | 556 | 572 | 555 | 555 | 63,000 | 555 |
| 1995-01-18 | 552 | 568 | 552 | 558 | 44,000 | 558 |
| 1995-01-17 | 563 | 563 | 550 | 552 | 26,000 | 552 |
| 1995-01-13 | 571 | 573 | 550 | 553 | 127,000 | 553 |
| 1995-01-12 | 577 | 577 | 575 | 575 | 55,000 | 575 |
| 1995-01-11 | 581 | 581 | 575 | 576 | 48,000 | 576 |
| 1995-01-10 | 585 | 585 | 572 | 580 | 27,000 | 580 |
| 1995-01-09 | 580 | 580 | 566 | 575 | 21,000 | 575 |
| 1995-01-06 | 571 | 572 | 566 | 567 | 65,000 | 567 |
| 1995-01-05 | 590 | 590 | 571 | 572 | 63,000 | 572 |
| 1995-01-04 | 596 | 596 | 585 | 585 | 64,000 | 585 |
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
