7970 信越ポリマー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	590	600	590	590	33,000	590
1998-12-29	595	600	585	600	29,000	600
1998-12-28	610	610	599	600	43,000	600
1998-12-25	592	600	592	598	30,000	598
1998-12-24	600	600	592	598	25,000	598
1998-12-22	612	616	608	608	21,000	608
1998-12-21	630	630	615	625	21,000	625
1998-12-18	610	630	610	630	55,000	630
1998-12-17	626	629	612	627	80,000	627
1998-12-16	620	629	615	628	37,000	628
1998-12-15	610	615	608	610	25,000	610
1998-12-14	621	626	610	610	35,000	610
1998-12-11	607	628	607	628	86,000	628
1998-12-10	630	630	616	616	37,000	616
1998-12-09	609	622	607	622	38,000	622
1998-12-08	615	620	610	615	19,000	615
1998-12-07	615	620	615	615	14,000	615
1998-12-04	620	620	610	612	90,000	612
1998-12-03	605	620	605	620	20,000	620
1998-12-02	630	630	615	629	31,000	629
1998-12-01	615	636	615	636	67,000	636
1998-11-30	632	632	620	620	58,000	620
1998-11-27	638	638	625	632	91,000	632
1998-11-26	623	631	620	631	86,000	631
1998-11-25	620	625	612	620	99,000	620
1998-11-24	615	624	615	620	139,000	620
1998-11-20	599	615	587	614	164,000	614
1998-11-19	604	604	585	587	58,000	587
1998-11-18	606	610	605	606	152,000	606
1998-11-17	599	605	595	605	140,000	605
1998-11-16	565	585	555	570	42,000	570
1998-11-13	578	578	550	566	33,000	566
1998-11-12	580	580	574	578	16,000	578
1998-11-11	573	584	573	584	5,000	584
1998-11-10	607	607	569	569	45,000	569
1998-11-09	599	610	590	605	101,000	605
1998-11-06	563	599	563	598	91,000	598
1998-11-05	590	593	576	590	88,000	590
1998-11-04	550	594	550	590	201,000	590
1998-11-02	535	542	534	542	55,000	542
1998-10-30	525	525	516	520	51,000	520
1998-10-29	520	525	515	525	21,000	525
1998-10-28	520	520	520	520	26,000	520
1998-10-27	491	520	491	520	67,000	520
1998-10-26	507	510	486	486	23,000	486
1998-10-23	521	521	500	502	26,000	502
1998-10-22	506	526	506	521	76,000	521
1998-10-21	500	526	500	502	63,000	502
1998-10-20	482	499	482	485	110,000	485
1998-10-19	481	494	481	482	64,000	482
1998-10-16	506	507	481	481	34,000	481
1998-10-15	507	510	505	507	35,000	507
1998-10-14	511	511	506	507	14,000	507
1998-10-13	516	517	505	511	25,000	511
1998-10-12	524	530	514	529	20,000	529
1998-10-09	535	535	506	524	38,000	524
1998-10-08	530	530	510	525	34,000	525
1998-10-07	508	540	506	530	81,000	530
1998-10-06	520	524	507	507	60,000	507
1998-10-05	501	519	501	519	36,000	519
1998-10-02	500	524	500	520	76,000	520
1998-10-01	508	513	500	501	34,000	501
1998-09-30	522	545	506	516	53,000	516
1998-09-29	523	523	516	522	5,000	522
1998-09-28	526	550	520	520	15,000	520
1998-09-25	527	528	526	526	8,000	526
1998-09-24	550	550	526	528	51,000	528
1998-09-22	524	536	524	536	14,000	536
1998-09-21	559	559	526	549	24,000	549
1998-09-18	515	550	515	550	18,000	550
1998-09-17	554	563	551	563	55,000	563
1998-09-16	531	558	531	558	26,000	558
1998-09-14	520	540	520	540	11,000	540
1998-09-11	526	530	515	515	52,000	515
1998-09-10	535	540	525	525	70,000	525
1998-09-09	548	548	535	535	13,000	535
1998-09-08	545	559	545	550	34,000	550
1998-09-07	540	559	531	555	26,000	555
1998-09-04	559	569	540	540	39,000	540
1998-09-03	568	568	555	556	47,000	556
1998-09-02	575	575	545	548	18,000	548
1998-09-01	531	565	531	565	28,000	565
1998-08-31	526	545	526	541	43,000	541
1998-08-28	550	550	535	545	49,000	545
1998-08-27	580	580	555	556	12,000	556
1998-08-26	586	587	575	578	69,000	578
1998-08-25	590	590	579	587	47,000	587
1998-08-24	562	565	552	553	24,000	553
1998-08-21	582	590	562	562	22,000	562
1998-08-20	578	585	567	585	38,000	585
1998-08-19	553	590	553	585	31,000	585
1998-08-18	550	552	545	552	32,000	552
1998-08-17	590	590	540	540	19,000	540
1998-08-14	591	591	580	580	21,000	580
1998-08-13	591	610	591	597	18,000	597
1998-08-12	569	600	569	591	67,000	591
1998-08-11	605	610	568	568	56,000	568
1998-08-10	615	615	606	610	41,000	610
1998-08-07	604	617	604	612	83,000	612
1998-08-06	604	615	604	604	44,000	604
1998-08-05	608	608	596	604	56,000	604
1998-08-04	614	620	608	608	74,000	608
1998-08-03	615	619	607	615	66,000	615
1998-07-31	605	625	597	617	282,000	617
1998-07-30	597	597	590	590	18,000	590
1998-07-29	600	601	596	597	40,000	597
1998-07-28	604	604	590	600	42,000	600
1998-07-27	609	610	590	590	49,000	590
1998-07-24	600	605	595	603	74,000	603
1998-07-23	595	605	592	603	80,000	603
1998-07-22	600	600	590	592	37,000	592
1998-07-21	610	611	595	604	63,000	604
1998-07-17	615	617	602	616	225,000	616
1998-07-16	591	605	591	605	249,000	605
1998-07-15	580	590	580	585	65,000	585
1998-07-14	568	580	568	580	23,000	580
1998-07-13	546	575	546	565	50,000	565
1998-07-10	589	589	572	576	96,000	576
1998-07-09	581	593	580	585	103,000	585
1998-07-08	576	580	568	576	77,000	576
1998-07-07	571	580	568	570	52,000	570
1998-07-06	580	580	565	568	38,000	568
1998-07-03	583	583	570	575	29,000	575
1998-07-02	594	595	573	573	180,000	573
1998-07-01	570	589	563	589	146,000	589
1998-06-30	558	570	558	560	77,000	560
1998-06-29	553	565	553	560	80,000	560
1998-06-26	550	565	546	564	120,000	564
1998-06-25	535	550	535	545	40,000	545
1998-06-24	550	555	530	532	26,000	532
1998-06-23	549	560	545	552	81,000	552
1998-06-22	550	550	525	531	23,000	531
1998-06-19	543	543	522	540	27,000	540
1998-06-18	553	553	533	533	60,000	533
1998-06-17	529	530	520	523	32,000	523
1998-06-16	525	529	511	529	50,000	529
1998-06-15	535	535	525	525	39,000	525
1998-06-12	540	540	521	535	168,000	535
1998-06-11	555	560	548	554	71,000	554
1998-06-10	560	568	555	561	58,000	561
1998-06-09	566	568	556	568	35,000	568
1998-06-08	571	571	555	568	58,000	568
1998-06-05	579	579	560	568	100,000	568
1998-06-04	573	585	570	577	404,000	577
1998-06-03	542	576	542	573	359,000	573
1998-06-02	540	543	538	543	18,000	543
1998-06-01	545	550	541	543	46,000	543
1998-05-29	537	542	536	542	45,000	542
1998-05-28	545	545	535	535	53,000	535
1998-05-27	535	538	533	535	36,000	535
1998-05-26	536	543	535	535	23,000	535
1998-05-25	533	540	533	537	47,000	537
1998-05-22	547	550	528	532	118,000	532
1998-05-21	531	550	531	541	69,000	541
1998-05-20	540	540	526	540	48,000	540
1998-05-19	521	529	521	521	59,000	521
1998-05-18	550	550	530	539	56,000	539
1998-05-15	530	560	530	556	73,000	556
1998-05-14	526	540	526	540	74,000	540
1998-05-13	540	546	535	536	59,000	536
1998-05-12	559	559	536	550	65,000	550
1998-05-11	541	564	541	560	75,000	560
1998-05-08	535	550	535	540	26,000	540
1998-05-07	546	546	534	535	48,000	535
1998-05-06	560	560	544	550	43,000	550
1998-05-01	564	565	555	560	104,000	560
1998-04-30	569	575	555	556	206,000	556
1998-04-28	545	567	533	559	302,000	559
1998-04-27	547	551	544	551	138,000	551
1998-04-24	531	550	531	542	112,000	542
1998-04-23	524	536	520	530	72,000	530
1998-04-22	530	535	523	523	117,000	523
1998-04-21	557	560	535	538	241,000	538
1998-04-20	531	563	531	554	346,000	554
1998-04-17	534	550	516	530	381,000	530
1998-04-16	538	549	525	539	364,000	539
1998-04-15	514	528	505	525	242,000	525
1998-04-14	506	512	495	504	92,000	504
1998-04-13	513	514	502	506	68,000	506
1998-04-10	499	515	498	504	164,000	504
1998-04-09	479	495	475	495	180,000	495
1998-04-08	475	485	450	460	217,000	460
1998-04-07	468	474	465	466	29,000	466
1998-04-06	467	469	466	469	17,000	469
1998-04-03	465	480	465	465	29,000	465
1998-04-02	487	487	465	465	22,000	465
1998-04-01	490	493	485	487	20,000	487
1998-03-31	498	498	485	490	21,000	490
1998-03-30	492	499	491	493	10,000	493
1998-03-27	500	500	485	485	18,000	485
1998-03-26	499	500	498	500	29,000	500
1998-03-25	498	499	480	498	34,000	498
1998-03-24	485	485	478	478	34,000	478
1998-03-23	500	500	500	500	16,000	500
1998-03-20	486	500	485	500	16,000	500
1998-03-19	494	495	484	484	17,000	484
1998-03-18	500	502	495	495	19,000	495
1998-03-17	485	500	485	500	11,000	500
1998-03-16	494	494	480	480	20,000	480
1998-03-13	480	486	476	476	43,000	476
1998-03-12	490	490	480	480	14,000	480
1998-03-11	500	500	490	490	8,000	490
1998-03-10	503	503	497	500	4,000	500
1998-03-09	503	508	500	500	16,000	500
1998-03-06	498	500	497	500	27,000	500
1998-03-05	497	504	497	497	45,000	497
1998-03-04	498	500	497	497	17,000	497
1998-03-03	491	497	491	497	16,000	497
1998-03-02	502	505	490	491	18,000	491
1998-02-27	499	500	490	490	21,000	490
1998-02-26	489	489	488	488	11,000	488
1998-02-25	475	475	461	464	7,000	464
1998-02-24	474	474	467	467	8,000	467
1998-02-23	483	483	480	480	13,000	480
1998-02-20	483	483	483	483	11,000	483
1998-02-19	484	485	484	485	14,000	485
1998-02-18	500	500	484	486	10,000	486
1998-02-17	505	505	500	500	19,000	500
1998-02-16	490	490	484	484	12,000	484
1998-02-13	505	505	501	505	32,000	505
1998-02-12	518	518	505	505	28,000	505
1998-02-10	500	508	499	508	19,000	508
1998-02-09	482	493	482	493	7,000	493
1998-02-06	479	480	479	479	14,000	479
1998-02-05	471	484	471	484	9,000	484
1998-02-04	491	496	486	486	13,000	486
1998-02-03	468	491	468	491	17,000	491
1998-02-02	476	476	460	460	31,000	460
1998-01-30	482	482	465	466	21,000	466
1998-01-29	521	521	498	502	51,000	502
1998-01-28	499	510	499	510	126,000	510
1998-01-27	498	510	485	485	35,000	485
1998-01-26	465	485	465	485	32,000	485
1998-01-23	445	450	436	440	43,000	440
1998-01-22	445	450	445	450	41,000	450
1998-01-21	450	453	450	450	36,000	450
1998-01-20	450	463	450	450	33,000	450
1998-01-19	440	449	435	449	18,000	449
1998-01-16	410	425	410	425	32,000	425
1998-01-14	399	419	399	410	17,000	410
1998-01-13	396	400	390	400	37,000	400
1998-01-12	407	407	400	400	6,000	400
1998-01-09	415	415	415	415	7,000	415
1998-01-08	403	415	403	415	9,000	415
1998-01-07	418	418	405	405	16,000	405
1998-01-06	439	439	425	425	7,000	425
1998-01-05	431	431	430	430	4,000	430

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