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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 504 | 530 | 504 | 530 | 13,000 | 530 |
| 1996-12-27 | 511 | 521 | 504 | 513 | 55,000 | 513 |
| 1996-12-26 | 529 | 529 | 501 | 501 | 200,000 | 501 |
| 1996-12-25 | 510 | 530 | 510 | 529 | 101,000 | 529 |
| 1996-12-24 | 532 | 532 | 500 | 500 | 45,000 | 500 |
| 1996-12-20 | 532 | 545 | 530 | 538 | 87,000 | 538 |
| 1996-12-19 | 555 | 555 | 532 | 532 | 107,000 | 532 |
| 1996-12-18 | 556 | 560 | 555 | 555 | 34,000 | 555 |
| 1996-12-17 | 561 | 561 | 555 | 556 | 35,000 | 556 |
| 1996-12-16 | 576 | 576 | 561 | 561 | 21,000 | 561 |
| 1996-12-13 | 560 | 575 | 560 | 575 | 74,000 | 575 |
| 1996-12-12 | 570 | 572 | 565 | 570 | 38,000 | 570 |
| 1996-12-11 | 566 | 571 | 560 | 560 | 62,000 | 560 |
| 1996-12-10 | 567 | 576 | 561 | 565 | 120,000 | 565 |
| 1996-12-09 | 571 | 575 | 550 | 557 | 62,000 | 557 |
| 1996-12-06 | 578 | 580 | 575 | 575 | 65,000 | 575 |
| 1996-12-05 | 575 | 585 | 575 | 575 | 36,000 | 575 |
| 1996-12-04 | 580 | 580 | 570 | 575 | 87,000 | 575 |
| 1996-12-03 | 593 | 596 | 588 | 588 | 74,000 | 588 |
| 1996-12-02 | 610 | 610 | 593 | 593 | 89,000 | 593 |
| 1996-11-29 | 591 | 610 | 591 | 600 | 47,000 | 600 |
| 1996-11-28 | 614 | 614 | 596 | 596 | 65,000 | 596 |
| 1996-11-27 | 601 | 612 | 601 | 604 | 39,000 | 604 |
| 1996-11-26 | 618 | 626 | 610 | 610 | 24,000 | 610 |
| 1996-11-25 | 600 | 619 | 600 | 607 | 24,000 | 607 |
| 1996-11-22 | 621 | 621 | 600 | 600 | 58,000 | 600 |
| 1996-11-21 | 615 | 622 | 614 | 614 | 23,000 | 614 |
| 1996-11-20 | 621 | 622 | 615 | 615 | 37,000 | 615 |
| 1996-11-19 | 620 | 624 | 620 | 620 | 30,000 | 620 |
| 1996-11-18 | 628 | 628 | 616 | 620 | 51,000 | 620 |
| 1996-11-15 | 625 | 625 | 620 | 624 | 75,000 | 624 |
| 1996-11-14 | 626 | 626 | 615 | 626 | 29,000 | 626 |
| 1996-11-13 | 620 | 630 | 615 | 617 | 78,000 | 617 |
| 1996-11-12 | 620 | 620 | 608 | 610 | 16,000 | 610 |
| 1996-11-11 | 620 | 620 | 600 | 600 | 6,000 | 600 |
| 1996-11-08 | 616 | 625 | 609 | 620 | 81,000 | 620 |
| 1996-11-07 | 628 | 628 | 596 | 596 | 90,000 | 596 |
| 1996-11-06 | 607 | 625 | 601 | 625 | 34,000 | 625 |
| 1996-11-05 | 601 | 601 | 597 | 597 | 59,000 | 597 |
| 1996-11-01 | 601 | 601 | 596 | 596 | 39,000 | 596 |
| 1996-10-31 | 601 | 605 | 600 | 600 | 22,000 | 600 |
| 1996-10-30 | 610 | 610 | 600 | 601 | 38,000 | 601 |
| 1996-10-29 | 602 | 615 | 600 | 610 | 24,000 | 610 |
| 1996-10-28 | 605 | 605 | 598 | 600 | 23,000 | 600 |
| 1996-10-25 | 604 | 605 | 596 | 596 | 122,000 | 596 |
| 1996-10-24 | 610 | 610 | 606 | 606 | 44,000 | 606 |
| 1996-10-23 | 611 | 619 | 605 | 610 | 51,000 | 610 |
| 1996-10-22 | 616 | 617 | 603 | 603 | 122,000 | 603 |
| 1996-10-21 | 631 | 632 | 625 | 625 | 47,000 | 625 |
| 1996-10-18 | 620 | 635 | 620 | 632 | 139,000 | 632 |
| 1996-10-17 | 619 | 627 | 619 | 627 | 71,000 | 627 |
| 1996-10-16 | 618 | 622 | 613 | 619 | 173,000 | 619 |
| 1996-10-15 | 605 | 610 | 605 | 610 | 137,000 | 610 |
| 1996-10-14 | 604 | 610 | 604 | 605 | 68,000 | 605 |
| 1996-10-11 | 595 | 601 | 595 | 601 | 319,000 | 601 |
| 1996-10-09 | 605 | 605 | 595 | 599 | 312,000 | 599 |
| 1996-10-08 | 621 | 621 | 610 | 620 | 103,000 | 620 |
| 1996-10-07 | 635 | 636 | 620 | 620 | 97,000 | 620 |
| 1996-10-04 | 641 | 645 | 631 | 635 | 45,000 | 635 |
| 1996-10-03 | 642 | 645 | 641 | 645 | 20,000 | 645 |
| 1996-10-02 | 647 | 651 | 640 | 640 | 57,000 | 640 |
| 1996-10-01 | 660 | 665 | 646 | 646 | 78,000 | 646 |
| 1996-09-30 | 665 | 665 | 655 | 655 | 20,000 | 655 |
| 1996-09-27 | 660 | 660 | 650 | 660 | 37,000 | 660 |
| 1996-09-26 | 658 | 667 | 655 | 660 | 49,000 | 660 |
| 1996-09-25 | 650 | 658 | 645 | 658 | 35,000 | 658 |
| 1996-09-24 | 651 | 666 | 650 | 650 | 28,000 | 650 |
| 1996-09-20 | 660 | 667 | 646 | 646 | 24,000 | 646 |
| 1996-09-19 | 670 | 678 | 662 | 678 | 30,000 | 678 |
| 1996-09-18 | 660 | 666 | 651 | 661 | 17,000 | 661 |
| 1996-09-17 | 665 | 676 | 645 | 670 | 72,000 | 670 |
| 1996-09-13 | 640 | 665 | 638 | 665 | 28,000 | 665 |
| 1996-09-12 | 645 | 645 | 636 | 640 | 27,000 | 640 |
| 1996-09-11 | 668 | 668 | 640 | 640 | 19,000 | 640 |
| 1996-09-10 | 640 | 650 | 640 | 640 | 43,000 | 640 |
| 1996-09-09 | 640 | 655 | 635 | 640 | 27,000 | 640 |
| 1996-09-06 | 655 | 655 | 640 | 640 | 29,000 | 640 |
| 1996-09-05 | 646 | 655 | 645 | 655 | 11,000 | 655 |
| 1996-09-04 | 652 | 652 | 645 | 645 | 40,000 | 645 |
| 1996-09-03 | 645 | 660 | 645 | 650 | 42,000 | 650 |
| 1996-09-02 | 642 | 670 | 632 | 670 | 65,000 | 670 |
| 1996-08-30 | 660 | 660 | 650 | 652 | 56,000 | 652 |
| 1996-08-29 | 671 | 680 | 650 | 680 | 19,000 | 680 |
| 1996-08-28 | 666 | 680 | 650 | 680 | 36,000 | 680 |
| 1996-08-27 | 679 | 679 | 670 | 670 | 10,000 | 670 |
| 1996-08-26 | 689 | 698 | 680 | 680 | 18,000 | 680 |
| 1996-08-23 | 697 | 697 | 688 | 688 | 10,000 | 688 |
| 1996-08-22 | 699 | 699 | 687 | 687 | 18,000 | 687 |
| 1996-08-21 | 698 | 698 | 686 | 693 | 43,000 | 693 |
| 1996-08-20 | 699 | 699 | 683 | 696 | 19,000 | 696 |
| 1996-08-19 | 670 | 684 | 670 | 680 | 27,000 | 680 |
| 1996-08-16 | 678 | 678 | 673 | 678 | 41,000 | 678 |
| 1996-08-15 | 646 | 660 | 646 | 660 | 32,000 | 660 |
| 1996-08-14 | 648 | 650 | 645 | 649 | 19,000 | 649 |
| 1996-08-13 | 630 | 644 | 629 | 638 | 67,000 | 638 |
| 1996-08-12 | 650 | 659 | 635 | 635 | 51,000 | 635 |
| 1996-08-09 | 660 | 660 | 645 | 646 | 41,000 | 646 |
| 1996-08-08 | 668 | 668 | 655 | 660 | 22,000 | 660 |
| 1996-08-07 | 660 | 679 | 650 | 679 | 55,000 | 679 |
| 1996-08-06 | 661 | 665 | 658 | 665 | 18,000 | 665 |
| 1996-08-05 | 680 | 680 | 665 | 665 | 35,000 | 665 |
| 1996-08-02 | 670 | 679 | 665 | 665 | 56,000 | 665 |
| 1996-08-01 | 658 | 669 | 653 | 669 | 149,000 | 669 |
| 1996-07-31 | 669 | 669 | 650 | 669 | 99,000 | 669 |
| 1996-07-30 | 675 | 685 | 672 | 672 | 61,000 | 672 |
| 1996-07-29 | 671 | 699 | 671 | 699 | 47,000 | 699 |
| 1996-07-26 | 688 | 703 | 680 | 681 | 68,000 | 681 |
| 1996-07-25 | 690 | 700 | 680 | 686 | 70,000 | 686 |
| 1996-07-24 | 687 | 710 | 687 | 690 | 66,000 | 690 |
| 1996-07-23 | 685 | 707 | 682 | 707 | 90,000 | 707 |
| 1996-07-22 | 696 | 696 | 686 | 695 | 44,000 | 695 |
| 1996-07-19 | 705 | 708 | 700 | 700 | 48,000 | 700 |
| 1996-07-18 | 700 | 700 | 692 | 695 | 61,000 | 695 |
| 1996-07-17 | 700 | 719 | 697 | 715 | 100,000 | 715 |
| 1996-07-16 | 690 | 696 | 685 | 685 | 49,000 | 685 |
| 1996-07-15 | 702 | 702 | 692 | 701 | 30,000 | 701 |
| 1996-07-12 | 699 | 701 | 692 | 692 | 100,000 | 692 |
| 1996-07-11 | 699 | 705 | 698 | 700 | 51,000 | 700 |
| 1996-07-10 | 702 | 705 | 698 | 698 | 157,000 | 698 |
| 1996-07-09 | 701 | 710 | 701 | 703 | 112,000 | 703 |
| 1996-07-08 | 719 | 719 | 700 | 707 | 102,000 | 707 |
| 1996-07-05 | 720 | 720 | 716 | 719 | 19,000 | 719 |
| 1996-07-04 | 728 | 730 | 721 | 728 | 17,000 | 728 |
| 1996-07-03 | 722 | 730 | 720 | 721 | 49,000 | 721 |
| 1996-07-02 | 722 | 730 | 720 | 722 | 49,000 | 722 |
| 1996-07-01 | 739 | 739 | 721 | 730 | 50,000 | 730 |
| 1996-06-28 | 740 | 740 | 725 | 739 | 63,000 | 739 |
| 1996-06-27 | 723 | 726 | 720 | 723 | 30,000 | 723 |
| 1996-06-26 | 720 | 730 | 720 | 723 | 49,000 | 723 |
| 1996-06-25 | 731 | 731 | 712 | 716 | 85,000 | 716 |
| 1996-06-24 | 739 | 740 | 730 | 730 | 36,000 | 730 |
| 1996-06-21 | 739 | 750 | 732 | 738 | 56,000 | 738 |
| 1996-06-20 | 750 | 750 | 731 | 740 | 45,000 | 740 |
| 1996-06-19 | 752 | 760 | 745 | 749 | 70,000 | 749 |
| 1996-06-18 | 760 | 760 | 742 | 750 | 46,000 | 750 |
| 1996-06-17 | 769 | 769 | 730 | 730 | 120,000 | 730 |
| 1996-06-14 | 725 | 750 | 725 | 750 | 94,000 | 750 |
| 1996-06-13 | 735 | 735 | 720 | 727 | 45,000 | 727 |
| 1996-06-12 | 707 | 720 | 707 | 707 | 69,000 | 707 |
| 1996-06-11 | 703 | 707 | 703 | 706 | 19,000 | 706 |
| 1996-06-10 | 705 | 705 | 701 | 701 | 47,000 | 701 |
| 1996-06-07 | 705 | 715 | 702 | 705 | 73,000 | 705 |
| 1996-06-06 | 706 | 721 | 706 | 709 | 56,000 | 709 |
| 1996-06-05 | 703 | 710 | 703 | 706 | 23,000 | 706 |
| 1996-06-04 | 720 | 720 | 705 | 710 | 33,000 | 710 |
| 1996-06-03 | 721 | 722 | 700 | 700 | 61,000 | 700 |
| 1996-05-31 | 728 | 728 | 722 | 722 | 32,000 | 722 |
| 1996-05-30 | 736 | 736 | 728 | 728 | 40,000 | 728 |
| 1996-05-29 | 741 | 741 | 728 | 731 | 80,000 | 731 |
| 1996-05-28 | 745 | 745 | 730 | 731 | 27,000 | 731 |
| 1996-05-27 | 735 | 737 | 728 | 735 | 63,000 | 735 |
| 1996-05-24 | 736 | 739 | 730 | 733 | 114,000 | 733 |
| 1996-05-23 | 750 | 754 | 745 | 745 | 58,000 | 745 |
| 1996-05-22 | 760 | 760 | 747 | 755 | 40,000 | 755 |
| 1996-05-21 | 755 | 762 | 750 | 762 | 58,000 | 762 |
| 1996-05-20 | 750 | 758 | 745 | 745 | 57,000 | 745 |
| 1996-05-17 | 770 | 770 | 750 | 758 | 70,000 | 758 |
| 1996-05-16 | 754 | 765 | 750 | 750 | 97,000 | 750 |
| 1996-05-15 | 744 | 761 | 744 | 750 | 49,000 | 750 |
| 1996-05-14 | 743 | 745 | 739 | 744 | 59,000 | 744 |
| 1996-05-13 | 744 | 750 | 744 | 745 | 46,000 | 745 |
| 1996-05-10 | 744 | 751 | 743 | 745 | 71,000 | 745 |
| 1996-05-09 | 753 | 760 | 743 | 748 | 82,000 | 748 |
| 1996-05-08 | 761 | 762 | 748 | 753 | 84,000 | 753 |
| 1996-05-07 | 760 | 770 | 760 | 761 | 61,000 | 761 |
| 1996-05-02 | 765 | 770 | 760 | 770 | 106,000 | 770 |
| 1996-05-01 | 786 | 790 | 772 | 773 | 70,000 | 773 |
| 1996-04-30 | 760 | 770 | 760 | 770 | 53,000 | 770 |
| 1996-04-26 | 775 | 780 | 765 | 779 | 178,000 | 779 |
| 1996-04-25 | 777 | 780 | 774 | 774 | 102,000 | 774 |
| 1996-04-24 | 779 | 785 | 776 | 776 | 136,000 | 776 |
| 1996-04-23 | 782 | 785 | 776 | 779 | 76,000 | 779 |
| 1996-04-22 | 771 | 780 | 769 | 771 | 80,000 | 771 |
| 1996-04-19 | 772 | 773 | 762 | 768 | 98,000 | 768 |
| 1996-04-18 | 789 | 789 | 770 | 775 | 92,000 | 775 |
| 1996-04-17 | 792 | 792 | 776 | 785 | 221,000 | 785 |
| 1996-04-16 | 808 | 808 | 770 | 770 | 374,000 | 770 |
| 1996-04-15 | 813 | 814 | 796 | 804 | 766,000 | 804 |
| 1996-04-12 | 800 | 823 | 792 | 813 | 2,375,000 | 813 |
| 1996-04-11 | 781 | 799 | 775 | 790 | 1,131,000 | 790 |
| 1996-04-10 | 742 | 807 | 742 | 771 | 1,378,000 | 771 |
| 1996-04-09 | 732 | 750 | 732 | 749 | 179,000 | 749 |
| 1996-04-08 | 748 | 748 | 730 | 731 | 37,000 | 731 |
| 1996-04-05 | 747 | 747 | 730 | 745 | 98,000 | 745 |
| 1996-04-04 | 736 | 748 | 735 | 748 | 96,000 | 748 |
| 1996-04-03 | 740 | 740 | 730 | 732 | 40,000 | 732 |
| 1996-04-02 | 725 | 736 | 725 | 727 | 65,000 | 727 |
| 1996-04-01 | 741 | 749 | 738 | 744 | 99,000 | 744 |
| 1996-03-29 | 729 | 740 | 720 | 737 | 117,000 | 737 |
| 1996-03-28 | 710 | 733 | 710 | 718 | 80,000 | 718 |
| 1996-03-27 | 727 | 727 | 710 | 710 | 56,000 | 710 |
| 1996-03-26 | 704 | 734 | 695 | 707 | 149,000 | 707 |
| 1996-03-25 | 700 | 715 | 700 | 715 | 28,000 | 715 |
| 1996-03-22 | 703 | 709 | 699 | 708 | 108,000 | 708 |
| 1996-03-21 | 704 | 710 | 693 | 703 | 51,000 | 703 |
| 1996-03-19 | 700 | 715 | 692 | 705 | 60,000 | 705 |
| 1996-03-18 | 707 | 707 | 690 | 691 | 56,000 | 691 |
| 1996-03-15 | 683 | 700 | 683 | 697 | 83,000 | 697 |
| 1996-03-14 | 680 | 685 | 676 | 680 | 44,000 | 680 |
| 1996-03-13 | 695 | 695 | 680 | 680 | 60,000 | 680 |
| 1996-03-12 | 691 | 700 | 691 | 692 | 36,000 | 692 |
| 1996-03-11 | 695 | 701 | 682 | 695 | 31,000 | 695 |
| 1996-03-08 | 710 | 735 | 705 | 705 | 153,000 | 705 |
| 1996-03-07 | 701 | 710 | 700 | 705 | 81,000 | 705 |
| 1996-03-06 | 690 | 700 | 690 | 693 | 19,000 | 693 |
| 1996-03-05 | 690 | 690 | 680 | 690 | 92,000 | 690 |
| 1996-03-04 | 706 | 706 | 694 | 700 | 29,000 | 700 |
| 1996-03-01 | 701 | 706 | 695 | 706 | 31,000 | 706 |
| 1996-02-29 | 703 | 703 | 697 | 700 | 52,000 | 700 |
| 1996-02-28 | 704 | 706 | 701 | 703 | 57,000 | 703 |
| 1996-02-27 | 720 | 725 | 700 | 703 | 48,000 | 703 |
| 1996-02-26 | 720 | 730 | 715 | 722 | 40,000 | 722 |
| 1996-02-23 | 715 | 722 | 710 | 710 | 56,000 | 710 |
| 1996-02-22 | 701 | 711 | 701 | 710 | 58,000 | 710 |
| 1996-02-21 | 705 | 705 | 700 | 705 | 24,000 | 705 |
| 1996-02-20 | 710 | 710 | 702 | 705 | 49,000 | 705 |
| 1996-02-19 | 715 | 723 | 705 | 715 | 46,000 | 715 |
| 1996-02-16 | 730 | 730 | 695 | 705 | 131,000 | 705 |
| 1996-02-15 | 743 | 748 | 732 | 732 | 86,000 | 732 |
| 1996-02-14 | 749 | 751 | 742 | 745 | 60,000 | 745 |
| 1996-02-13 | 754 | 760 | 748 | 748 | 36,000 | 748 |
| 1996-02-09 | 760 | 770 | 749 | 750 | 103,000 | 750 |
| 1996-02-08 | 752 | 759 | 746 | 759 | 90,000 | 759 |
| 1996-02-07 | 760 | 760 | 750 | 752 | 103,000 | 752 |
| 1996-02-06 | 756 | 762 | 745 | 750 | 65,000 | 750 |
| 1996-02-05 | 770 | 770 | 742 | 742 | 143,000 | 742 |
| 1996-02-02 | 783 | 785 | 766 | 775 | 593,000 | 775 |
| 1996-02-01 | 766 | 795 | 760 | 782 | 2,028,000 | 782 |
| 1996-01-31 | 743 | 795 | 742 | 760 | 1,603,000 | 760 |
| 1996-01-30 | 749 | 750 | 735 | 745 | 318,000 | 745 |
| 1996-01-29 | 765 | 765 | 750 | 750 | 64,000 | 750 |
| 1996-01-26 | 765 | 765 | 750 | 755 | 64,000 | 755 |
| 1996-01-25 | 750 | 755 | 744 | 750 | 164,000 | 750 |
| 1996-01-24 | 756 | 760 | 723 | 740 | 98,000 | 740 |
| 1996-01-23 | 760 | 760 | 753 | 757 | 57,000 | 757 |
| 1996-01-22 | 751 | 763 | 750 | 763 | 230,000 | 763 |
| 1996-01-19 | 765 | 765 | 741 | 760 | 100,000 | 760 |
| 1996-01-18 | 770 | 770 | 735 | 755 | 300,000 | 755 |
| 1996-01-17 | 800 | 801 | 762 | 770 | 448,000 | 770 |
| 1996-01-16 | 765 | 804 | 765 | 790 | 562,000 | 790 |
| 1996-01-12 | 775 | 785 | 770 | 775 | 589,000 | 775 |
| 1996-01-11 | 765 | 780 | 761 | 770 | 474,000 | 770 |
| 1996-01-10 | 775 | 810 | 759 | 775 | 1,807,000 | 775 |
| 1996-01-09 | 720 | 785 | 713 | 781 | 2,227,000 | 781 |
| 1996-01-08 | 714 | 720 | 710 | 710 | 106,000 | 710 |
| 1996-01-05 | 720 | 720 | 711 | 720 | 53,000 | 720 |
| 1996-01-04 | 730 | 730 | 710 | 710 | 28,000 | 710 |
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
