7970 信越ポリマー(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	590	600	585	600	32,000	600
1999-12-29	599	600	590	595	37,000	595
1999-12-28	612	612	596	597	75,000	597
1999-12-27	589	610	586	596	70,000	596
1999-12-24	589	589	570	585	47,000	585
1999-12-22	551	560	551	559	31,000	559
1999-12-21	562	565	530	530	89,000	530
1999-12-20	570	570	560	560	69,000	560
1999-12-17	570	583	560	561	88,000	561
1999-12-16	585	590	579	579	62,000	579
1999-12-15	600	605	586	592	92,000	592
1999-12-14	595	600	581	600	110,000	600
1999-12-13	601	606	590	590	51,000	590
1999-12-10	604	605	595	600	123,000	600
1999-12-09	588	601	587	595	31,000	595
1999-12-08	588	603	580	589	56,000	589
1999-12-07	590	605	570	595	89,000	595
1999-12-06	560	610	560	570	98,000	570
1999-12-03	596	596	556	556	163,000	556
1999-12-02	600	600	565	576	119,000	576
1999-12-01	610	610	598	600	96,000	600
1999-11-30	622	633	608	615	118,000	615
1999-11-29	587	625	587	613	211,000	613
1999-11-26	588	590	580	587	74,000	587
1999-11-25	563	583	560	583	60,000	583
1999-11-24	583	585	575	583	86,000	583
1999-11-22	585	595	582	583	114,000	583
1999-11-19	597	600	580	583	125,000	583
1999-11-18	604	605	580	604	167,000	604
1999-11-17	588	588	580	580	90,000	580
1999-11-16	594	600	572	581	162,000	581
1999-11-15	602	604	600	604	58,000	604
1999-11-12	606	610	601	602	31,000	602
1999-11-11	610	627	588	627	212,000	627
1999-11-10	630	648	600	640	67,000	640
1999-11-09	639	640	635	640	108,000	640
1999-11-08	639	641	615	615	151,000	615
1999-11-05	641	641	636	639	89,000	639
1999-11-04	660	660	639	640	103,000	640
1999-11-02	656	660	640	660	45,000	660
1999-11-01	660	660	650	656	75,000	656
1999-10-29	675	681	665	670	50,000	670
1999-10-28	695	695	655	655	51,000	655
1999-10-27	695	700	680	681	86,000	681
1999-10-26	700	700	691	691	53,000	691
1999-10-25	710	710	696	708	54,000	708
1999-10-22	695	699	690	691	40,000	691
1999-10-21	700	732	700	715	65,000	715
1999-10-20	720	720	699	700	35,000	700
1999-10-19	690	710	678	710	44,000	710
1999-10-18	700	705	700	700	44,000	700
1999-10-15	730	730	720	720	60,000	720
1999-10-14	738	740	731	731	82,000	731
1999-10-13	720	748	720	738	79,000	738
1999-10-12	701	710	701	709	32,000	709
1999-10-08	735	735	700	700	39,000	700
1999-10-07	725	725	682	685	92,000	685
1999-10-06	725	725	721	725	50,000	725
1999-10-05	745	745	715	740	71,000	740
1999-10-04	760	765	731	735	30,000	735
1999-10-01	725	760	724	755	64,000	755
1999-09-30	750	760	735	760	92,000	760
1999-09-29	731	750	724	735	42,000	735
1999-09-28	756	760	730	731	36,000	731
1999-09-27	737	740	720	740	83,000	740
1999-09-24	728	748	718	730	82,000	730
1999-09-22	738	738	718	718	35,000	718
1999-09-21	738	748	738	748	26,000	748
1999-09-20	768	768	728	748	18,000	748
1999-09-17	768	769	765	768	23,000	768
1999-09-16	768	768	732	749	19,000	749
1999-09-14	769	774	739	774	57,000	774
1999-09-13	749	760	730	760	100,000	760
1999-09-10	750	750	730	749	156,000	749
1999-09-09	720	750	718	750	100,000	750
1999-09-08	745	745	720	724	43,000	724
1999-09-07	750	755	731	747	29,000	747
1999-09-06	770	770	750	750	62,000	750
1999-09-03	763	769	760	760	110,000	760
1999-09-02	779	779	760	760	98,000	760
1999-09-01	773	778	770	778	110,000	778
1999-08-31	772	775	771	771	17,000	771
1999-08-30	779	780	773	775	23,000	775
1999-08-27	795	795	780	780	19,000	780
1999-08-26	771	791	770	791	47,000	791
1999-08-25	772	780	770	780	76,000	780
1999-08-24	790	790	785	785	30,000	785
1999-08-23	794	794	785	785	45,000	785
1999-08-20	801	801	770	800	116,000	800
1999-08-19	802	809	794	809	78,000	809
1999-08-18	814	815	800	812	107,000	812
1999-08-17	830	830	810	815	78,000	815
1999-08-16	830	830	820	830	156,000	830
1999-08-13	799	830	799	830	545,000	830
1999-08-12	797	805	792	800	124,000	800
1999-08-11	783	800	783	798	58,000	798
1999-08-10	811	814	800	803	96,000	803
1999-08-09	791	819	788	816	168,000	816
1999-08-06	784	789	784	786	36,000	786
1999-08-05	815	815	780	780	84,000	780
1999-08-04	819	828	800	822	172,000	822
1999-08-03	801	820	800	819	213,000	819
1999-08-02	790	805	788	795	96,000	795
1999-07-30	780	787	780	787	38,000	787
1999-07-29	780	783	780	783	48,000	783
1999-07-28	780	785	765	780	68,000	780
1999-07-27	779	779	760	760	39,000	760
1999-07-26	776	785	772	784	33,000	784
1999-07-23	773	785	760	766	89,000	766
1999-07-22	810	811	780	785	147,000	785
1999-07-21	815	825	800	819	136,000	819
1999-07-19	806	833	795	830	359,000	830
1999-07-16	820	820	790	801	224,000	801
1999-07-15	790	828	765	820	433,000	820
1999-07-14	774	790	761	790	272,000	790
1999-07-13	790	797	770	775	297,000	775
1999-07-12	759	785	750	784	424,000	784
1999-07-09	755	760	741	759	141,000	759
1999-07-08	750	755	745	755	173,000	755
1999-07-07	750	750	741	749	109,000	749
1999-07-06	750	755	741	755	184,000	755
1999-07-05	720	740	715	740	348,000	740
1999-07-02	709	725	705	720	314,000	720
1999-07-01	695	707	680	689	197,000	689
1999-06-30	675	685	670	679	169,000	679
1999-06-29	683	683	676	676	42,000	676
1999-06-28	676	694	676	683	21,000	683
1999-06-25	690	695	688	695	32,000	695
1999-06-24	692	692	680	690	88,000	690
1999-06-23	695	698	690	692	54,000	692
1999-06-22	700	700	686	699	30,000	699
1999-06-21	685	700	681	700	51,000	700
1999-06-18	700	700	680	680	117,000	680
1999-06-17	712	712	688	700	128,000	700
1999-06-16	710	714	699	714	98,000	714
1999-06-15	700	710	690	710	33,000	710
1999-06-14	680	690	680	690	63,000	690
1999-06-11	705	707	700	700	106,000	700
1999-06-10	699	710	690	705	139,000	705
1999-06-09	700	700	691	699	53,000	699
1999-06-08	680	700	675	700	109,000	700
1999-06-07	684	685	675	679	34,000	679
1999-06-04	680	681	675	681	100,000	681
1999-06-03	710	710	680	680	83,000	680
1999-06-02	702	710	690	710	47,000	710
1999-06-01	710	710	697	702	28,000	702
1999-05-31	699	710	699	710	57,000	710
1999-05-28	711	712	699	699	33,000	699
1999-05-27	720	720	700	701	26,000	701
1999-05-26	707	710	697	710	69,000	710
1999-05-25	702	703	696	697	28,000	697
1999-05-24	700	710	700	710	43,000	710
1999-05-21	702	725	702	712	38,000	712
1999-05-20	705	710	700	700	68,000	700
1999-05-19	707	713	707	711	61,000	711
1999-05-18	710	716	707	707	128,000	707
1999-05-17	740	740	730	730	69,000	730
1999-05-14	735	745	731	744	73,000	744
1999-05-13	749	749	725	735	24,000	735
1999-05-12	710	748	710	741	62,000	741
1999-05-11	730	730	705	705	25,000	705
1999-05-10	745	745	730	730	40,000	730
1999-05-07	738	759	737	745	101,000	745
1999-05-06	750	760	738	738	110,000	738
1999-04-30	754	754	740	740	92,000	740
1999-04-28	762	762	746	760	125,000	760
1999-04-27	755	762	750	752	191,000	752
1999-04-26	738	745	725	745	171,000	745
1999-04-23	750	765	725	731	551,000	731
1999-04-22	702	740	697	736	307,000	736
1999-04-21	678	720	678	719	319,000	719
1999-04-20	685	690	675	678	55,000	678
1999-04-19	691	691	685	685	25,000	685
1999-04-16	680	710	680	691	74,000	691
1999-04-15	681	710	675	700	237,000	700
1999-04-14	680	690	674	680	242,000	680
1999-04-13	690	690	678	690	137,000	690
1999-04-12	699	699	687	687	36,000	687
1999-04-09	706	710	696	701	218,000	701
1999-04-08	710	710	695	700	169,000	700
1999-04-07	725	725	710	718	375,000	718
1999-04-06	695	725	695	725	256,000	725
1999-04-05	681	681	671	675	35,000	675
1999-04-02	697	700	680	690	59,000	690
1999-04-01	690	700	671	696	49,000	696
1999-03-31	703	703	680	680	21,000	680
1999-03-30	715	715	690	704	106,000	704
1999-03-29	700	709	690	709	83,000	709
1999-03-26	690	700	675	700	47,000	700
1999-03-25	685	694	660	677	96,000	677
1999-03-24	658	677	655	660	77,000	660
1999-03-23	661	688	661	688	46,000	688
1999-03-19	680	686	660	660	172,000	660
1999-03-18	705	705	653	660	232,000	660
1999-03-17	700	715	698	715	285,000	715
1999-03-16	680	700	680	700	113,000	700
1999-03-15	661	673	660	660	36,000	660
1999-03-12	660	667	656	660	103,000	660
1999-03-11	660	665	654	654	55,000	654
1999-03-10	675	675	655	664	49,000	664
1999-03-09	699	699	685	685	67,000	685
1999-03-08	700	705	691	700	109,000	700
1999-03-05	651	680	651	680	113,000	680
1999-03-04	674	674	635	650	61,000	650
1999-03-03	680	680	661	664	23,000	664
1999-03-02	700	700	681	681	71,000	681
1999-03-01	704	704	681	690	56,000	690
1999-02-26	708	708	695	704	97,000	704
1999-02-25	673	710	670	710	266,000	710
1999-02-24	652	672	651	670	75,000	670
1999-02-23	645	663	645	651	126,000	651
1999-02-22	660	678	650	670	109,000	670
1999-02-19	657	665	657	665	57,000	665
1999-02-18	669	669	649	649	31,000	649
1999-02-17	670	671	664	670	223,000	670
1999-02-16	650	670	650	665	71,000	665
1999-02-15	661	663	640	650	64,000	650
1999-02-12	671	671	661	670	73,000	670
1999-02-10	670	671	661	671	200,000	671
1999-02-09	650	670	650	670	242,000	670
1999-02-08	641	650	639	650	69,000	650
1999-02-05	631	638	630	631	52,000	631
1999-02-04	635	640	635	640	66,000	640
1999-02-03	640	649	629	634	59,000	634
1999-02-02	650	650	640	644	26,000	644
1999-02-01	655	663	646	648	68,000	648
1999-01-29	615	651	615	645	101,000	645
1999-01-28	632	632	611	611	46,000	611
1999-01-27	635	635	627	627	39,000	627
1999-01-26	633	636	626	635	52,000	635
1999-01-25	630	630	625	630	38,000	630
1999-01-22	628	633	620	630	123,000	630
1999-01-21	601	620	601	620	34,000	620
1999-01-20	600	620	600	620	36,000	620
1999-01-19	615	620	605	620	44,000	620
1999-01-18	600	619	593	615	61,000	615
1999-01-14	580	600	580	600	74,000	600
1999-01-13	580	582	580	580	17,000	580
1999-01-12	588	590	580	580	38,000	580
1999-01-11	592	595	586	590	35,000	590
1999-01-08	600	601	580	582	30,000	582
1999-01-07	622	622	602	602	54,000	602
1999-01-06	580	610	575	610	161,000	610
1999-01-05	600	600	575	580	15,000	580
1999-01-04	560	605	560	605	31,000	605

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30