7970 信越ポリマー(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304294304264305,000430
1997-12-2942542542042523,000425
1997-12-2643543542042511,000425
1997-12-2542045542044543,000445
1997-12-2441642740742023,000420
1997-12-2243143742142143,000421
1997-12-1944944943543728,000437
1997-12-1845146545145165,000451
1997-12-1745148045048028,000480
1997-12-1645146045145624,000456
1997-12-1546247045645635,000456
1997-12-1249249247047080,000470
1997-12-114804874724874,000487
1997-12-1048048047548015,000480
1997-12-0948249448048038,000480
1997-12-0847749247747722,000477
1997-12-0548548547547530,000475
1997-12-0449149148548516,000485
1997-12-0350550650050014,000500
1997-12-0252552551051020,000510
1997-12-0151051550751015,000510
1997-11-2850150148549847,000498
1997-11-2749049048048343,000483
1997-11-2648149548149020,000490
1997-11-2548248348048019,000480
1997-11-2149051949051939,000519
1997-11-2047550047548525,000485
1997-11-1950550547047451,000474
1997-11-1852352551752035,000520
1997-11-1748552248552131,000521
1997-11-1451051048048016,000480
1997-11-1351952050051069,000510
1997-11-1251252051252036,000520
1997-11-1149250149250117,000501
1997-11-1050550548649122,000491
1997-11-0751651649850533,000505
1997-11-0652052151652034,000520
1997-11-0552052051152016,000520
1997-11-045185205155208,000520
1997-10-3151251951051822,000518
1997-10-305385385165178,000517
1997-10-2955055053553848,000538
1997-10-2853053051151146,000511
1997-10-2754955654955635,000556
1997-10-2452854952754964,000549
1997-10-2355555554855515,000555
1997-10-2252656052656077,000560
1997-10-2151653051553010,000530
1997-10-2052853051551533,000515
1997-10-1753053051351856,000518
1997-10-1652152151051059,000510
1997-10-1552552551552054,000520
1997-10-14476530470525210,000525
1997-10-1349149147547567,000475
1997-10-0949749848348353,000483
1997-10-0850551049549547,000495
1997-10-0750553050050053,000500
1997-10-0652952951051028,000510
1997-10-0351951950951931,000519
1997-10-0251051048849023,000490
1997-10-0148551348051135,000511
1997-09-3048250448248839,000488
1997-09-2952052048048752,000487
1997-09-26510526500517136,000517
1997-09-2553053050551027,000510
1997-09-2455055052052044,000520
1997-09-2255055052753037,000530
1997-09-1955955952953575,000535
1997-09-1855555552352941,000529
1997-09-1755655653553574,000535
1997-09-1658258255555660,000556
1997-09-1261061058358542,000585
1997-09-1159259258058066,000580
1997-09-1059459558058914,000589
1997-09-0959660159359513,000595
1997-09-086096096016019,000601
1997-09-0562062060760918,000609
1997-09-0461062060862011,000620
1997-09-0360562560561524,000615
1997-09-0259960559960227,000602
1997-09-0160560659560183,000601
1997-08-2962562560360625,000606
1997-08-2864564563363334,000633
1997-08-2764364664164526,000645
1997-08-2664064062963352,000633
1997-08-2564064164064023,000640
1997-08-2263364863064047,000640
1997-08-2163765063465039,000650
1997-08-2064565063063463,000634
1997-08-1966566864364338,000643
1997-08-1864766364766356,000663
1997-08-1566467066366990,000669
1997-08-14636655636654155,000654
1997-08-1364664663563564,000635
1997-08-1264064563964542,000645
1997-08-1164064563663636,000636
1997-08-0864565063164095,000640
1997-08-0766566564565547,000655
1997-08-0666567565067578,000675
1997-08-05666676655665122,000665
1997-08-04678682673676110,000676
1997-08-01684693675675208,000675
1997-07-3166267766167597,000675
1997-07-30670670661663148,000663
1997-07-29685685673674146,000674
1997-07-28684684671680120,000680
1997-07-25682688671678248,000678
1997-07-24672687670681436,000681
1997-07-23680684670670408,000670
1997-07-22669679669672572,000672
1997-07-18655671655662455,000662
1997-07-17640648640648136,000648
1997-07-16611635611630161,000630
1997-07-1560561460460422,000604
1997-07-1461561561061026,000610
1997-07-11617617600615146,000615
1997-07-1058559858359825,000598
1997-07-0959559558058242,000582
1997-07-0858059758059729,000597
1997-07-0760560760060012,000600
1997-07-0460961060760841,000608
1997-07-0360761160760819,000608
1997-07-0260861860660635,000606
1997-07-0160462160260724,000607
1997-06-3062162161161118,000611
1997-06-2763563562362435,000624
1997-06-2662563262562654,000626
1997-06-2561162160962051,000620
1997-06-2461061560761533,000615
1997-06-2361662061561826,000618
1997-06-2062962961661628,000616
1997-06-1962562962062929,000629
1997-06-1863063062162535,000625
1997-06-1763864062762743,000627
1997-06-1664164863564641,000646
1997-06-1364364363363948,000639
1997-06-1263564463363342,000633
1997-06-1164864863563531,000635
1997-06-1065465464064260,000642
1997-06-0965065564565455,000654
1997-06-0665665664564598,000645
1997-06-05656665650655241,000655
1997-06-04635652630641315,000641
1997-06-0363263262663063,000630
1997-06-0263463562263371,000633
1997-05-3063863963063078,000630
1997-05-2963063762563084,000630
1997-05-28616630616630156,000630
1997-05-2763063061561543,000615
1997-05-2661362061362056,000620
1997-05-2361562061161139,000611
1997-05-2263163361161148,000611
1997-05-2162663662162182,000621
1997-05-2064064062563663,000636
1997-05-1963364263064287,000642
1997-05-1663163763163386,000633
1997-05-1564164163063046,000630
1997-05-1464664663064086,000640
1997-05-13632643630636137,000636
1997-05-1262762862162150,000621
1997-05-09643645629632117,000632
1997-05-08630643630639156,000639
1997-05-07629651620633751,000633
1997-05-06609628609619334,000619
1997-05-0260161059660391,000603
1997-05-01620620600604165,000604
1997-04-30609618605612110,000612
1997-04-2862262260160896,000608
1997-04-25618624610620364,000620
1997-04-24605626598626575,000626
1997-04-23582605582596468,000596
1997-04-22592596567582165,000582
1997-04-21597600586597370,000597
1997-04-18565595561590385,000590
1997-04-17550560545555164,000555
1997-04-16537540525540121,000540
1997-04-1553454052052787,000527
1997-04-1451453051453086,000530
1997-04-1152653451952497,000524
1997-04-10575577536545132,000545
1997-04-09565590560576295,000576
1997-04-08585589560575410,000575
1997-04-07560580560575417,000575
1997-04-04506541501540138,000540
1997-04-0350251150150683,000506
1997-04-0250350850050045,000500
1997-04-01501501498498102,000498
1997-03-3150351950050821,000508
1997-03-2851052049750065,000500
1997-03-2753053052052024,000520
1997-03-2653053152452426,000524
1997-03-2553553553053033,000530
1997-03-2453553953353313,000533
1997-03-2153854653253237,000532
1997-03-1955456054054031,000540
1997-03-1855056055055940,000559
1997-03-1754154453853812,000538
1997-03-1453853953853829,000538
1997-03-135445505445507,000550
1997-03-1253754553354423,000544
1997-03-1154656053253218,000532
1997-03-1054554854454624,000546
1997-03-0754554954054523,000545
1997-03-0656956955155425,000554
1997-03-0555555755155728,000557
1997-03-0457057055155115,000551
1997-03-0356056155056024,000560
1997-02-2856957055255828,000558
1997-02-2757357356256824,000568
1997-02-2658258457157139,000571
1997-02-2556058056058044,000580
1997-02-2457658557058033,000580
1997-02-2158358458058162,000581
1997-02-2057958857158849,000588
1997-02-1958658657658038,000580
1997-02-1859659658858983,000589
1997-02-1757958957958657,000586
1997-02-1456458356458097,000580
1997-02-1355557455557499,000574
1997-02-1255655655355322,000553
1997-02-1055056054655043,000550
1997-02-07546560546550138,000550
1997-02-0653955053954648,000546
1997-02-0554654653153163,000531
1997-02-0454556054054255,000542
1997-02-0353154553154587,000545
1997-01-31515535515535150,000535
1997-01-3052052051251224,000512
1997-01-2952252351652033,000520
1997-01-2852152351152326,000523
1997-01-2750150550150123,000501
1997-01-2452552551551573,000515
1997-01-2352553052552532,000525
1997-01-2251552551552518,000525
1997-01-2152652651651630,000516
1997-01-2053053551052543,000525
1997-01-1752052852052749,000527
1997-01-1652552852052036,000520
1997-01-1450051049251035,000510
1997-01-13482495471495120,000495
1997-01-10491496470472134,000472
1997-01-09505510500500100,000500
1997-01-0851551850151072,000510
1997-01-0753553551651720,000517
1997-01-0654054053753716,000537

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