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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 429 | 430 | 426 | 430 | 5,000 | 430 |
| 1997-12-29 | 425 | 425 | 420 | 425 | 23,000 | 425 |
| 1997-12-26 | 435 | 435 | 420 | 425 | 11,000 | 425 |
| 1997-12-25 | 420 | 455 | 420 | 445 | 43,000 | 445 |
| 1997-12-24 | 416 | 427 | 407 | 420 | 23,000 | 420 |
| 1997-12-22 | 431 | 437 | 421 | 421 | 43,000 | 421 |
| 1997-12-19 | 449 | 449 | 435 | 437 | 28,000 | 437 |
| 1997-12-18 | 451 | 465 | 451 | 451 | 65,000 | 451 |
| 1997-12-17 | 451 | 480 | 450 | 480 | 28,000 | 480 |
| 1997-12-16 | 451 | 460 | 451 | 456 | 24,000 | 456 |
| 1997-12-15 | 462 | 470 | 456 | 456 | 35,000 | 456 |
| 1997-12-12 | 492 | 492 | 470 | 470 | 80,000 | 470 |
| 1997-12-11 | 480 | 487 | 472 | 487 | 4,000 | 487 |
| 1997-12-10 | 480 | 480 | 475 | 480 | 15,000 | 480 |
| 1997-12-09 | 482 | 494 | 480 | 480 | 38,000 | 480 |
| 1997-12-08 | 477 | 492 | 477 | 477 | 22,000 | 477 |
| 1997-12-05 | 485 | 485 | 475 | 475 | 30,000 | 475 |
| 1997-12-04 | 491 | 491 | 485 | 485 | 16,000 | 485 |
| 1997-12-03 | 505 | 506 | 500 | 500 | 14,000 | 500 |
| 1997-12-02 | 525 | 525 | 510 | 510 | 20,000 | 510 |
| 1997-12-01 | 510 | 515 | 507 | 510 | 15,000 | 510 |
| 1997-11-28 | 501 | 501 | 485 | 498 | 47,000 | 498 |
| 1997-11-27 | 490 | 490 | 480 | 483 | 43,000 | 483 |
| 1997-11-26 | 481 | 495 | 481 | 490 | 20,000 | 490 |
| 1997-11-25 | 482 | 483 | 480 | 480 | 19,000 | 480 |
| 1997-11-21 | 490 | 519 | 490 | 519 | 39,000 | 519 |
| 1997-11-20 | 475 | 500 | 475 | 485 | 25,000 | 485 |
| 1997-11-19 | 505 | 505 | 470 | 474 | 51,000 | 474 |
| 1997-11-18 | 523 | 525 | 517 | 520 | 35,000 | 520 |
| 1997-11-17 | 485 | 522 | 485 | 521 | 31,000 | 521 |
| 1997-11-14 | 510 | 510 | 480 | 480 | 16,000 | 480 |
| 1997-11-13 | 519 | 520 | 500 | 510 | 69,000 | 510 |
| 1997-11-12 | 512 | 520 | 512 | 520 | 36,000 | 520 |
| 1997-11-11 | 492 | 501 | 492 | 501 | 17,000 | 501 |
| 1997-11-10 | 505 | 505 | 486 | 491 | 22,000 | 491 |
| 1997-11-07 | 516 | 516 | 498 | 505 | 33,000 | 505 |
| 1997-11-06 | 520 | 521 | 516 | 520 | 34,000 | 520 |
| 1997-11-05 | 520 | 520 | 511 | 520 | 16,000 | 520 |
| 1997-11-04 | 518 | 520 | 515 | 520 | 8,000 | 520 |
| 1997-10-31 | 512 | 519 | 510 | 518 | 22,000 | 518 |
| 1997-10-30 | 538 | 538 | 516 | 517 | 8,000 | 517 |
| 1997-10-29 | 550 | 550 | 535 | 538 | 48,000 | 538 |
| 1997-10-28 | 530 | 530 | 511 | 511 | 46,000 | 511 |
| 1997-10-27 | 549 | 556 | 549 | 556 | 35,000 | 556 |
| 1997-10-24 | 528 | 549 | 527 | 549 | 64,000 | 549 |
| 1997-10-23 | 555 | 555 | 548 | 555 | 15,000 | 555 |
| 1997-10-22 | 526 | 560 | 526 | 560 | 77,000 | 560 |
| 1997-10-21 | 516 | 530 | 515 | 530 | 10,000 | 530 |
| 1997-10-20 | 528 | 530 | 515 | 515 | 33,000 | 515 |
| 1997-10-17 | 530 | 530 | 513 | 518 | 56,000 | 518 |
| 1997-10-16 | 521 | 521 | 510 | 510 | 59,000 | 510 |
| 1997-10-15 | 525 | 525 | 515 | 520 | 54,000 | 520 |
| 1997-10-14 | 476 | 530 | 470 | 525 | 210,000 | 525 |
| 1997-10-13 | 491 | 491 | 475 | 475 | 67,000 | 475 |
| 1997-10-09 | 497 | 498 | 483 | 483 | 53,000 | 483 |
| 1997-10-08 | 505 | 510 | 495 | 495 | 47,000 | 495 |
| 1997-10-07 | 505 | 530 | 500 | 500 | 53,000 | 500 |
| 1997-10-06 | 529 | 529 | 510 | 510 | 28,000 | 510 |
| 1997-10-03 | 519 | 519 | 509 | 519 | 31,000 | 519 |
| 1997-10-02 | 510 | 510 | 488 | 490 | 23,000 | 490 |
| 1997-10-01 | 485 | 513 | 480 | 511 | 35,000 | 511 |
| 1997-09-30 | 482 | 504 | 482 | 488 | 39,000 | 488 |
| 1997-09-29 | 520 | 520 | 480 | 487 | 52,000 | 487 |
| 1997-09-26 | 510 | 526 | 500 | 517 | 136,000 | 517 |
| 1997-09-25 | 530 | 530 | 505 | 510 | 27,000 | 510 |
| 1997-09-24 | 550 | 550 | 520 | 520 | 44,000 | 520 |
| 1997-09-22 | 550 | 550 | 527 | 530 | 37,000 | 530 |
| 1997-09-19 | 559 | 559 | 529 | 535 | 75,000 | 535 |
| 1997-09-18 | 555 | 555 | 523 | 529 | 41,000 | 529 |
| 1997-09-17 | 556 | 556 | 535 | 535 | 74,000 | 535 |
| 1997-09-16 | 582 | 582 | 555 | 556 | 60,000 | 556 |
| 1997-09-12 | 610 | 610 | 583 | 585 | 42,000 | 585 |
| 1997-09-11 | 592 | 592 | 580 | 580 | 66,000 | 580 |
| 1997-09-10 | 594 | 595 | 580 | 589 | 14,000 | 589 |
| 1997-09-09 | 596 | 601 | 593 | 595 | 13,000 | 595 |
| 1997-09-08 | 609 | 609 | 601 | 601 | 9,000 | 601 |
| 1997-09-05 | 620 | 620 | 607 | 609 | 18,000 | 609 |
| 1997-09-04 | 610 | 620 | 608 | 620 | 11,000 | 620 |
| 1997-09-03 | 605 | 625 | 605 | 615 | 24,000 | 615 |
| 1997-09-02 | 599 | 605 | 599 | 602 | 27,000 | 602 |
| 1997-09-01 | 605 | 606 | 595 | 601 | 83,000 | 601 |
| 1997-08-29 | 625 | 625 | 603 | 606 | 25,000 | 606 |
| 1997-08-28 | 645 | 645 | 633 | 633 | 34,000 | 633 |
| 1997-08-27 | 643 | 646 | 641 | 645 | 26,000 | 645 |
| 1997-08-26 | 640 | 640 | 629 | 633 | 52,000 | 633 |
| 1997-08-25 | 640 | 641 | 640 | 640 | 23,000 | 640 |
| 1997-08-22 | 633 | 648 | 630 | 640 | 47,000 | 640 |
| 1997-08-21 | 637 | 650 | 634 | 650 | 39,000 | 650 |
| 1997-08-20 | 645 | 650 | 630 | 634 | 63,000 | 634 |
| 1997-08-19 | 665 | 668 | 643 | 643 | 38,000 | 643 |
| 1997-08-18 | 647 | 663 | 647 | 663 | 56,000 | 663 |
| 1997-08-15 | 664 | 670 | 663 | 669 | 90,000 | 669 |
| 1997-08-14 | 636 | 655 | 636 | 654 | 155,000 | 654 |
| 1997-08-13 | 646 | 646 | 635 | 635 | 64,000 | 635 |
| 1997-08-12 | 640 | 645 | 639 | 645 | 42,000 | 645 |
| 1997-08-11 | 640 | 645 | 636 | 636 | 36,000 | 636 |
| 1997-08-08 | 645 | 650 | 631 | 640 | 95,000 | 640 |
| 1997-08-07 | 665 | 665 | 645 | 655 | 47,000 | 655 |
| 1997-08-06 | 665 | 675 | 650 | 675 | 78,000 | 675 |
| 1997-08-05 | 666 | 676 | 655 | 665 | 122,000 | 665 |
| 1997-08-04 | 678 | 682 | 673 | 676 | 110,000 | 676 |
| 1997-08-01 | 684 | 693 | 675 | 675 | 208,000 | 675 |
| 1997-07-31 | 662 | 677 | 661 | 675 | 97,000 | 675 |
| 1997-07-30 | 670 | 670 | 661 | 663 | 148,000 | 663 |
| 1997-07-29 | 685 | 685 | 673 | 674 | 146,000 | 674 |
| 1997-07-28 | 684 | 684 | 671 | 680 | 120,000 | 680 |
| 1997-07-25 | 682 | 688 | 671 | 678 | 248,000 | 678 |
| 1997-07-24 | 672 | 687 | 670 | 681 | 436,000 | 681 |
| 1997-07-23 | 680 | 684 | 670 | 670 | 408,000 | 670 |
| 1997-07-22 | 669 | 679 | 669 | 672 | 572,000 | 672 |
| 1997-07-18 | 655 | 671 | 655 | 662 | 455,000 | 662 |
| 1997-07-17 | 640 | 648 | 640 | 648 | 136,000 | 648 |
| 1997-07-16 | 611 | 635 | 611 | 630 | 161,000 | 630 |
| 1997-07-15 | 605 | 614 | 604 | 604 | 22,000 | 604 |
| 1997-07-14 | 615 | 615 | 610 | 610 | 26,000 | 610 |
| 1997-07-11 | 617 | 617 | 600 | 615 | 146,000 | 615 |
| 1997-07-10 | 585 | 598 | 583 | 598 | 25,000 | 598 |
| 1997-07-09 | 595 | 595 | 580 | 582 | 42,000 | 582 |
| 1997-07-08 | 580 | 597 | 580 | 597 | 29,000 | 597 |
| 1997-07-07 | 605 | 607 | 600 | 600 | 12,000 | 600 |
| 1997-07-04 | 609 | 610 | 607 | 608 | 41,000 | 608 |
| 1997-07-03 | 607 | 611 | 607 | 608 | 19,000 | 608 |
| 1997-07-02 | 608 | 618 | 606 | 606 | 35,000 | 606 |
| 1997-07-01 | 604 | 621 | 602 | 607 | 24,000 | 607 |
| 1997-06-30 | 621 | 621 | 611 | 611 | 18,000 | 611 |
| 1997-06-27 | 635 | 635 | 623 | 624 | 35,000 | 624 |
| 1997-06-26 | 625 | 632 | 625 | 626 | 54,000 | 626 |
| 1997-06-25 | 611 | 621 | 609 | 620 | 51,000 | 620 |
| 1997-06-24 | 610 | 615 | 607 | 615 | 33,000 | 615 |
| 1997-06-23 | 616 | 620 | 615 | 618 | 26,000 | 618 |
| 1997-06-20 | 629 | 629 | 616 | 616 | 28,000 | 616 |
| 1997-06-19 | 625 | 629 | 620 | 629 | 29,000 | 629 |
| 1997-06-18 | 630 | 630 | 621 | 625 | 35,000 | 625 |
| 1997-06-17 | 638 | 640 | 627 | 627 | 43,000 | 627 |
| 1997-06-16 | 641 | 648 | 635 | 646 | 41,000 | 646 |
| 1997-06-13 | 643 | 643 | 633 | 639 | 48,000 | 639 |
| 1997-06-12 | 635 | 644 | 633 | 633 | 42,000 | 633 |
| 1997-06-11 | 648 | 648 | 635 | 635 | 31,000 | 635 |
| 1997-06-10 | 654 | 654 | 640 | 642 | 60,000 | 642 |
| 1997-06-09 | 650 | 655 | 645 | 654 | 55,000 | 654 |
| 1997-06-06 | 656 | 656 | 645 | 645 | 98,000 | 645 |
| 1997-06-05 | 656 | 665 | 650 | 655 | 241,000 | 655 |
| 1997-06-04 | 635 | 652 | 630 | 641 | 315,000 | 641 |
| 1997-06-03 | 632 | 632 | 626 | 630 | 63,000 | 630 |
| 1997-06-02 | 634 | 635 | 622 | 633 | 71,000 | 633 |
| 1997-05-30 | 638 | 639 | 630 | 630 | 78,000 | 630 |
| 1997-05-29 | 630 | 637 | 625 | 630 | 84,000 | 630 |
| 1997-05-28 | 616 | 630 | 616 | 630 | 156,000 | 630 |
| 1997-05-27 | 630 | 630 | 615 | 615 | 43,000 | 615 |
| 1997-05-26 | 613 | 620 | 613 | 620 | 56,000 | 620 |
| 1997-05-23 | 615 | 620 | 611 | 611 | 39,000 | 611 |
| 1997-05-22 | 631 | 633 | 611 | 611 | 48,000 | 611 |
| 1997-05-21 | 626 | 636 | 621 | 621 | 82,000 | 621 |
| 1997-05-20 | 640 | 640 | 625 | 636 | 63,000 | 636 |
| 1997-05-19 | 633 | 642 | 630 | 642 | 87,000 | 642 |
| 1997-05-16 | 631 | 637 | 631 | 633 | 86,000 | 633 |
| 1997-05-15 | 641 | 641 | 630 | 630 | 46,000 | 630 |
| 1997-05-14 | 646 | 646 | 630 | 640 | 86,000 | 640 |
| 1997-05-13 | 632 | 643 | 630 | 636 | 137,000 | 636 |
| 1997-05-12 | 627 | 628 | 621 | 621 | 50,000 | 621 |
| 1997-05-09 | 643 | 645 | 629 | 632 | 117,000 | 632 |
| 1997-05-08 | 630 | 643 | 630 | 639 | 156,000 | 639 |
| 1997-05-07 | 629 | 651 | 620 | 633 | 751,000 | 633 |
| 1997-05-06 | 609 | 628 | 609 | 619 | 334,000 | 619 |
| 1997-05-02 | 601 | 610 | 596 | 603 | 91,000 | 603 |
| 1997-05-01 | 620 | 620 | 600 | 604 | 165,000 | 604 |
| 1997-04-30 | 609 | 618 | 605 | 612 | 110,000 | 612 |
| 1997-04-28 | 622 | 622 | 601 | 608 | 96,000 | 608 |
| 1997-04-25 | 618 | 624 | 610 | 620 | 364,000 | 620 |
| 1997-04-24 | 605 | 626 | 598 | 626 | 575,000 | 626 |
| 1997-04-23 | 582 | 605 | 582 | 596 | 468,000 | 596 |
| 1997-04-22 | 592 | 596 | 567 | 582 | 165,000 | 582 |
| 1997-04-21 | 597 | 600 | 586 | 597 | 370,000 | 597 |
| 1997-04-18 | 565 | 595 | 561 | 590 | 385,000 | 590 |
| 1997-04-17 | 550 | 560 | 545 | 555 | 164,000 | 555 |
| 1997-04-16 | 537 | 540 | 525 | 540 | 121,000 | 540 |
| 1997-04-15 | 534 | 540 | 520 | 527 | 87,000 | 527 |
| 1997-04-14 | 514 | 530 | 514 | 530 | 86,000 | 530 |
| 1997-04-11 | 526 | 534 | 519 | 524 | 97,000 | 524 |
| 1997-04-10 | 575 | 577 | 536 | 545 | 132,000 | 545 |
| 1997-04-09 | 565 | 590 | 560 | 576 | 295,000 | 576 |
| 1997-04-08 | 585 | 589 | 560 | 575 | 410,000 | 575 |
| 1997-04-07 | 560 | 580 | 560 | 575 | 417,000 | 575 |
| 1997-04-04 | 506 | 541 | 501 | 540 | 138,000 | 540 |
| 1997-04-03 | 502 | 511 | 501 | 506 | 83,000 | 506 |
| 1997-04-02 | 503 | 508 | 500 | 500 | 45,000 | 500 |
| 1997-04-01 | 501 | 501 | 498 | 498 | 102,000 | 498 |
| 1997-03-31 | 503 | 519 | 500 | 508 | 21,000 | 508 |
| 1997-03-28 | 510 | 520 | 497 | 500 | 65,000 | 500 |
| 1997-03-27 | 530 | 530 | 520 | 520 | 24,000 | 520 |
| 1997-03-26 | 530 | 531 | 524 | 524 | 26,000 | 524 |
| 1997-03-25 | 535 | 535 | 530 | 530 | 33,000 | 530 |
| 1997-03-24 | 535 | 539 | 533 | 533 | 13,000 | 533 |
| 1997-03-21 | 538 | 546 | 532 | 532 | 37,000 | 532 |
| 1997-03-19 | 554 | 560 | 540 | 540 | 31,000 | 540 |
| 1997-03-18 | 550 | 560 | 550 | 559 | 40,000 | 559 |
| 1997-03-17 | 541 | 544 | 538 | 538 | 12,000 | 538 |
| 1997-03-14 | 538 | 539 | 538 | 538 | 29,000 | 538 |
| 1997-03-13 | 544 | 550 | 544 | 550 | 7,000 | 550 |
| 1997-03-12 | 537 | 545 | 533 | 544 | 23,000 | 544 |
| 1997-03-11 | 546 | 560 | 532 | 532 | 18,000 | 532 |
| 1997-03-10 | 545 | 548 | 544 | 546 | 24,000 | 546 |
| 1997-03-07 | 545 | 549 | 540 | 545 | 23,000 | 545 |
| 1997-03-06 | 569 | 569 | 551 | 554 | 25,000 | 554 |
| 1997-03-05 | 555 | 557 | 551 | 557 | 28,000 | 557 |
| 1997-03-04 | 570 | 570 | 551 | 551 | 15,000 | 551 |
| 1997-03-03 | 560 | 561 | 550 | 560 | 24,000 | 560 |
| 1997-02-28 | 569 | 570 | 552 | 558 | 28,000 | 558 |
| 1997-02-27 | 573 | 573 | 562 | 568 | 24,000 | 568 |
| 1997-02-26 | 582 | 584 | 571 | 571 | 39,000 | 571 |
| 1997-02-25 | 560 | 580 | 560 | 580 | 44,000 | 580 |
| 1997-02-24 | 576 | 585 | 570 | 580 | 33,000 | 580 |
| 1997-02-21 | 583 | 584 | 580 | 581 | 62,000 | 581 |
| 1997-02-20 | 579 | 588 | 571 | 588 | 49,000 | 588 |
| 1997-02-19 | 586 | 586 | 576 | 580 | 38,000 | 580 |
| 1997-02-18 | 596 | 596 | 588 | 589 | 83,000 | 589 |
| 1997-02-17 | 579 | 589 | 579 | 586 | 57,000 | 586 |
| 1997-02-14 | 564 | 583 | 564 | 580 | 97,000 | 580 |
| 1997-02-13 | 555 | 574 | 555 | 574 | 99,000 | 574 |
| 1997-02-12 | 556 | 556 | 553 | 553 | 22,000 | 553 |
| 1997-02-10 | 550 | 560 | 546 | 550 | 43,000 | 550 |
| 1997-02-07 | 546 | 560 | 546 | 550 | 138,000 | 550 |
| 1997-02-06 | 539 | 550 | 539 | 546 | 48,000 | 546 |
| 1997-02-05 | 546 | 546 | 531 | 531 | 63,000 | 531 |
| 1997-02-04 | 545 | 560 | 540 | 542 | 55,000 | 542 |
| 1997-02-03 | 531 | 545 | 531 | 545 | 87,000 | 545 |
| 1997-01-31 | 515 | 535 | 515 | 535 | 150,000 | 535 |
| 1997-01-30 | 520 | 520 | 512 | 512 | 24,000 | 512 |
| 1997-01-29 | 522 | 523 | 516 | 520 | 33,000 | 520 |
| 1997-01-28 | 521 | 523 | 511 | 523 | 26,000 | 523 |
| 1997-01-27 | 501 | 505 | 501 | 501 | 23,000 | 501 |
| 1997-01-24 | 525 | 525 | 515 | 515 | 73,000 | 515 |
| 1997-01-23 | 525 | 530 | 525 | 525 | 32,000 | 525 |
| 1997-01-22 | 515 | 525 | 515 | 525 | 18,000 | 525 |
| 1997-01-21 | 526 | 526 | 516 | 516 | 30,000 | 516 |
| 1997-01-20 | 530 | 535 | 510 | 525 | 43,000 | 525 |
| 1997-01-17 | 520 | 528 | 520 | 527 | 49,000 | 527 |
| 1997-01-16 | 525 | 528 | 520 | 520 | 36,000 | 520 |
| 1997-01-14 | 500 | 510 | 492 | 510 | 35,000 | 510 |
| 1997-01-13 | 482 | 495 | 471 | 495 | 120,000 | 495 |
| 1997-01-10 | 491 | 496 | 470 | 472 | 134,000 | 472 |
| 1997-01-09 | 505 | 510 | 500 | 500 | 100,000 | 500 |
| 1997-01-08 | 515 | 518 | 501 | 510 | 72,000 | 510 |
| 1997-01-07 | 535 | 535 | 516 | 517 | 20,000 | 517 |
| 1997-01-06 | 540 | 540 | 537 | 537 | 16,000 | 537 |
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
