7970 信越ポリマー(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3050453050453013,000530
1996-12-2751152150451355,000513
1996-12-26529529501501200,000501
1996-12-25510530510529101,000529
1996-12-2453253250050045,000500
1996-12-2053254553053887,000538
1996-12-19555555532532107,000532
1996-12-1855656055555534,000555
1996-12-1756156155555635,000556
1996-12-1657657656156121,000561
1996-12-1356057556057574,000575
1996-12-1257057256557038,000570
1996-12-1156657156056062,000560
1996-12-10567576561565120,000565
1996-12-0957157555055762,000557
1996-12-0657858057557565,000575
1996-12-0557558557557536,000575
1996-12-0458058057057587,000575
1996-12-0359359658858874,000588
1996-12-0261061059359389,000593
1996-11-2959161059160047,000600
1996-11-2861461459659665,000596
1996-11-2760161260160439,000604
1996-11-2661862661061024,000610
1996-11-2560061960060724,000607
1996-11-2262162160060058,000600
1996-11-2161562261461423,000614
1996-11-2062162261561537,000615
1996-11-1962062462062030,000620
1996-11-1862862861662051,000620
1996-11-1562562562062475,000624
1996-11-1462662661562629,000626
1996-11-1362063061561778,000617
1996-11-1262062060861016,000610
1996-11-116206206006006,000600
1996-11-0861662560962081,000620
1996-11-0762862859659690,000596
1996-11-0660762560162534,000625
1996-11-0560160159759759,000597
1996-11-0160160159659639,000596
1996-10-3160160560060022,000600
1996-10-3061061060060138,000601
1996-10-2960261560061024,000610
1996-10-2860560559860023,000600
1996-10-25604605596596122,000596
1996-10-2461061060660644,000606
1996-10-2361161960561051,000610
1996-10-22616617603603122,000603
1996-10-2163163262562547,000625
1996-10-18620635620632139,000632
1996-10-1761962761962771,000627
1996-10-16618622613619173,000619
1996-10-15605610605610137,000610
1996-10-1460461060460568,000605
1996-10-11595601595601319,000601
1996-10-09605605595599312,000599
1996-10-08621621610620103,000620
1996-10-0763563662062097,000620
1996-10-0464164563163545,000635
1996-10-0364264564164520,000645
1996-10-0264765164064057,000640
1996-10-0166066564664678,000646
1996-09-3066566565565520,000655
1996-09-2766066065066037,000660
1996-09-2665866765566049,000660
1996-09-2565065864565835,000658
1996-09-2465166665065028,000650
1996-09-2066066764664624,000646
1996-09-1967067866267830,000678
1996-09-1866066665166117,000661
1996-09-1766567664567072,000670
1996-09-1364066563866528,000665
1996-09-1264564563664027,000640
1996-09-1166866864064019,000640
1996-09-1064065064064043,000640
1996-09-0964065563564027,000640
1996-09-0665565564064029,000640
1996-09-0564665564565511,000655
1996-09-0465265264564540,000645
1996-09-0364566064565042,000650
1996-09-0264267063267065,000670
1996-08-3066066065065256,000652
1996-08-2967168065068019,000680
1996-08-2866668065068036,000680
1996-08-2767967967067010,000670
1996-08-2668969868068018,000680
1996-08-2369769768868810,000688
1996-08-2269969968768718,000687
1996-08-2169869868669343,000693
1996-08-2069969968369619,000696
1996-08-1967068467068027,000680
1996-08-1667867867367841,000678
1996-08-1564666064666032,000660
1996-08-1464865064564919,000649
1996-08-1363064462963867,000638
1996-08-1265065963563551,000635
1996-08-0966066064564641,000646
1996-08-0866866865566022,000660
1996-08-0766067965067955,000679
1996-08-0666166565866518,000665
1996-08-0568068066566535,000665
1996-08-0267067966566556,000665
1996-08-01658669653669149,000669
1996-07-3166966965066999,000669
1996-07-3067568567267261,000672
1996-07-2967169967169947,000699
1996-07-2668870368068168,000681
1996-07-2569070068068670,000686
1996-07-2468771068769066,000690
1996-07-2368570768270790,000707
1996-07-2269669668669544,000695
1996-07-1970570870070048,000700
1996-07-1870070069269561,000695
1996-07-17700719697715100,000715
1996-07-1669069668568549,000685
1996-07-1570270269270130,000701
1996-07-12699701692692100,000692
1996-07-1169970569870051,000700
1996-07-10702705698698157,000698
1996-07-09701710701703112,000703
1996-07-08719719700707102,000707
1996-07-0572072071671919,000719
1996-07-0472873072172817,000728
1996-07-0372273072072149,000721
1996-07-0272273072072249,000722
1996-07-0173973972173050,000730
1996-06-2874074072573963,000739
1996-06-2772372672072330,000723
1996-06-2672073072072349,000723
1996-06-2573173171271685,000716
1996-06-2473974073073036,000730
1996-06-2173975073273856,000738
1996-06-2075075073174045,000740
1996-06-1975276074574970,000749
1996-06-1876076074275046,000750
1996-06-17769769730730120,000730
1996-06-1472575072575094,000750
1996-06-1373573572072745,000727
1996-06-1270772070770769,000707
1996-06-1170370770370619,000706
1996-06-1070570570170147,000701
1996-06-0770571570270573,000705
1996-06-0670672170670956,000709
1996-06-0570371070370623,000706
1996-06-0472072070571033,000710
1996-06-0372172270070061,000700
1996-05-3172872872272232,000722
1996-05-3073673672872840,000728
1996-05-2974174172873180,000731
1996-05-2874574573073127,000731
1996-05-2773573772873563,000735
1996-05-24736739730733114,000733
1996-05-2375075474574558,000745
1996-05-2276076074775540,000755
1996-05-2175576275076258,000762
1996-05-2075075874574557,000745
1996-05-1777077075075870,000758
1996-05-1675476575075097,000750
1996-05-1574476174475049,000750
1996-05-1474374573974459,000744
1996-05-1374475074474546,000745
1996-05-1074475174374571,000745
1996-05-0975376074374882,000748
1996-05-0876176274875384,000753
1996-05-0776077076076161,000761
1996-05-02765770760770106,000770
1996-05-0178679077277370,000773
1996-04-3076077076077053,000770
1996-04-26775780765779178,000779
1996-04-25777780774774102,000774
1996-04-24779785776776136,000776
1996-04-2378278577677976,000779
1996-04-2277178076977180,000771
1996-04-1977277376276898,000768
1996-04-1878978977077592,000775
1996-04-17792792776785221,000785
1996-04-16808808770770374,000770
1996-04-15813814796804766,000804
1996-04-128008237928132,375,000813
1996-04-117817997757901,131,000790
1996-04-107428077427711,378,000771
1996-04-09732750732749179,000749
1996-04-0874874873073137,000731
1996-04-0574774773074598,000745
1996-04-0473674873574896,000748
1996-04-0374074073073240,000732
1996-04-0272573672572765,000727
1996-04-0174174973874499,000744
1996-03-29729740720737117,000737
1996-03-2871073371071880,000718
1996-03-2772772771071056,000710
1996-03-26704734695707149,000707
1996-03-2570071570071528,000715
1996-03-22703709699708108,000708
1996-03-2170471069370351,000703
1996-03-1970071569270560,000705
1996-03-1870770769069156,000691
1996-03-1568370068369783,000697
1996-03-1468068567668044,000680
1996-03-1369569568068060,000680
1996-03-1269170069169236,000692
1996-03-1169570168269531,000695
1996-03-08710735705705153,000705
1996-03-0770171070070581,000705
1996-03-0669070069069319,000693
1996-03-0569069068069092,000690
1996-03-0470670669470029,000700
1996-03-0170170669570631,000706
1996-02-2970370369770052,000700
1996-02-2870470670170357,000703
1996-02-2772072570070348,000703
1996-02-2672073071572240,000722
1996-02-2371572271071056,000710
1996-02-2270171170171058,000710
1996-02-2170570570070524,000705
1996-02-2071071070270549,000705
1996-02-1971572370571546,000715
1996-02-16730730695705131,000705
1996-02-1574374873273286,000732
1996-02-1474975174274560,000745
1996-02-1375476074874836,000748
1996-02-09760770749750103,000750
1996-02-0875275974675990,000759
1996-02-07760760750752103,000752
1996-02-0675676274575065,000750
1996-02-05770770742742143,000742
1996-02-02783785766775593,000775
1996-02-017667957607822,028,000782
1996-01-317437957427601,603,000760
1996-01-30749750735745318,000745
1996-01-2976576575075064,000750
1996-01-2676576575075564,000755
1996-01-25750755744750164,000750
1996-01-2475676072374098,000740
1996-01-2376076075375757,000757
1996-01-22751763750763230,000763
1996-01-19765765741760100,000760
1996-01-18770770735755300,000755
1996-01-17800801762770448,000770
1996-01-16765804765790562,000790
1996-01-12775785770775589,000775
1996-01-11765780761770474,000770
1996-01-107758107597751,807,000775
1996-01-097207857137812,227,000781
1996-01-08714720710710106,000710
1996-01-0572072071172053,000720
1996-01-0473073071071028,000710

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