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
1999-12-3059060058560032,000600
1999-12-2959960059059537,000595
1999-12-2861261259659775,000597
1999-12-2758961058659670,000596
1999-12-2458958957058547,000585
1999-12-2255156055155931,000559
1999-12-2156256553053089,000530
1999-12-2057057056056069,000560
1999-12-1757058356056188,000561
1999-12-1658559057957962,000579
1999-12-1560060558659292,000592
1999-12-14595600581600110,000600
1999-12-1360160659059051,000590
1999-12-10604605595600123,000600
1999-12-0958860158759531,000595
1999-12-0858860358058956,000589
1999-12-0759060557059589,000595
1999-12-0656061056057098,000570
1999-12-03596596556556163,000556
1999-12-02600600565576119,000576
1999-12-0161061059860096,000600
1999-11-30622633608615118,000615
1999-11-29587625587613211,000613
1999-11-2658859058058774,000587
1999-11-2556358356058360,000583
1999-11-2458358557558386,000583
1999-11-22585595582583114,000583
1999-11-19597600580583125,000583
1999-11-18604605580604167,000604
1999-11-1758858858058090,000580
1999-11-16594600572581162,000581
1999-11-1560260460060458,000604
1999-11-1260661060160231,000602
1999-11-11610627588627212,000627
1999-11-1063064860064067,000640
1999-11-09639640635640108,000640
1999-11-08639641615615151,000615
1999-11-0564164163663989,000639
1999-11-04660660639640103,000640
1999-11-0265666064066045,000660
1999-11-0166066065065675,000656
1999-10-2967568166567050,000670
1999-10-2869569565565551,000655
1999-10-2769570068068186,000681
1999-10-2670070069169153,000691
1999-10-2571071069670854,000708
1999-10-2269569969069140,000691
1999-10-2170073270071565,000715
1999-10-2072072069970035,000700
1999-10-1969071067871044,000710
1999-10-1870070570070044,000700
1999-10-1573073072072060,000720
1999-10-1473874073173182,000731
1999-10-1372074872073879,000738
1999-10-1270171070170932,000709
1999-10-0873573570070039,000700
1999-10-0772572568268592,000685
1999-10-0672572572172550,000725
1999-10-0574574571574071,000740
1999-10-0476076573173530,000735
1999-10-0172576072475564,000755
1999-09-3075076073576092,000760
1999-09-2973175072473542,000735
1999-09-2875676073073136,000731
1999-09-2773774072074083,000740
1999-09-2472874871873082,000730
1999-09-2273873871871835,000718
1999-09-2173874873874826,000748
1999-09-2076876872874818,000748
1999-09-1776876976576823,000768
1999-09-1676876873274919,000749
1999-09-1476977473977457,000774
1999-09-13749760730760100,000760
1999-09-10750750730749156,000749
1999-09-09720750718750100,000750
1999-09-0874574572072443,000724
1999-09-0775075573174729,000747
1999-09-0677077075075062,000750
1999-09-03763769760760110,000760
1999-09-0277977976076098,000760
1999-09-01773778770778110,000778
1999-08-3177277577177117,000771
1999-08-3077978077377523,000775
1999-08-2779579578078019,000780
1999-08-2677179177079147,000791
1999-08-2577278077078076,000780
1999-08-2479079078578530,000785
1999-08-2379479478578545,000785
1999-08-20801801770800116,000800
1999-08-1980280979480978,000809
1999-08-18814815800812107,000812
1999-08-1783083081081578,000815
1999-08-16830830820830156,000830
1999-08-13799830799830545,000830
1999-08-12797805792800124,000800
1999-08-1178380078379858,000798
1999-08-1081181480080396,000803
1999-08-09791819788816168,000816
1999-08-0678478978478636,000786
1999-08-0581581578078084,000780
1999-08-04819828800822172,000822
1999-08-03801820800819213,000819
1999-08-0279080578879596,000795
1999-07-3078078778078738,000787
1999-07-2978078378078348,000783
1999-07-2878078576578068,000780
1999-07-2777977976076039,000760
1999-07-2677678577278433,000784
1999-07-2377378576076689,000766
1999-07-22810811780785147,000785
1999-07-21815825800819136,000819
1999-07-19806833795830359,000830
1999-07-16820820790801224,000801
1999-07-15790828765820433,000820
1999-07-14774790761790272,000790
1999-07-13790797770775297,000775
1999-07-12759785750784424,000784
1999-07-09755760741759141,000759
1999-07-08750755745755173,000755
1999-07-07750750741749109,000749
1999-07-06750755741755184,000755
1999-07-05720740715740348,000740
1999-07-02709725705720314,000720
1999-07-01695707680689197,000689
1999-06-30675685670679169,000679
1999-06-2968368367667642,000676
1999-06-2867669467668321,000683
1999-06-2569069568869532,000695
1999-06-2469269268069088,000690
1999-06-2369569869069254,000692
1999-06-2270070068669930,000699
1999-06-2168570068170051,000700
1999-06-18700700680680117,000680
1999-06-17712712688700128,000700
1999-06-1671071469971498,000714
1999-06-1570071069071033,000710
1999-06-1468069068069063,000690
1999-06-11705707700700106,000700
1999-06-10699710690705139,000705
1999-06-0970070069169953,000699
1999-06-08680700675700109,000700
1999-06-0768468567567934,000679
1999-06-04680681675681100,000681
1999-06-0371071068068083,000680
1999-06-0270271069071047,000710
1999-06-0171071069770228,000702
1999-05-3169971069971057,000710
1999-05-2871171269969933,000699
1999-05-2772072070070126,000701
1999-05-2670771069771069,000710
1999-05-2570270369669728,000697
1999-05-2470071070071043,000710
1999-05-2170272570271238,000712
1999-05-2070571070070068,000700
1999-05-1970771370771161,000711
1999-05-18710716707707128,000707
1999-05-1774074073073069,000730
1999-05-1473574573174473,000744
1999-05-1374974972573524,000735
1999-05-1271074871074162,000741
1999-05-1173073070570525,000705
1999-05-1074574573073040,000730
1999-05-07738759737745101,000745
1999-05-06750760738738110,000738
1999-04-3075475474074092,000740
1999-04-28762762746760125,000760
1999-04-27755762750752191,000752
1999-04-26738745725745171,000745
1999-04-23750765725731551,000731
1999-04-22702740697736307,000736
1999-04-21678720678719319,000719
1999-04-2068569067567855,000678
1999-04-1969169168568525,000685
1999-04-1668071068069174,000691
1999-04-15681710675700237,000700
1999-04-14680690674680242,000680
1999-04-13690690678690137,000690
1999-04-1269969968768736,000687
1999-04-09706710696701218,000701
1999-04-08710710695700169,000700
1999-04-07725725710718375,000718
1999-04-06695725695725256,000725
1999-04-0568168167167535,000675
1999-04-0269770068069059,000690
1999-04-0169070067169649,000696
1999-03-3170370368068021,000680
1999-03-30715715690704106,000704
1999-03-2970070969070983,000709
1999-03-2669070067570047,000700
1999-03-2568569466067796,000677
1999-03-2465867765566077,000660
1999-03-2366168866168846,000688
1999-03-19680686660660172,000660
1999-03-18705705653660232,000660
1999-03-17700715698715285,000715
1999-03-16680700680700113,000700
1999-03-1566167366066036,000660
1999-03-12660667656660103,000660
1999-03-1166066565465455,000654
1999-03-1067567565566449,000664
1999-03-0969969968568567,000685
1999-03-08700705691700109,000700
1999-03-05651680651680113,000680
1999-03-0467467463565061,000650
1999-03-0368068066166423,000664
1999-03-0270070068168171,000681
1999-03-0170470468169056,000690
1999-02-2670870869570497,000704
1999-02-25673710670710266,000710
1999-02-2465267265167075,000670
1999-02-23645663645651126,000651
1999-02-22660678650670109,000670
1999-02-1965766565766557,000665
1999-02-1866966964964931,000649
1999-02-17670671664670223,000670
1999-02-1665067065066571,000665
1999-02-1566166364065064,000650
1999-02-1267167166167073,000670
1999-02-10670671661671200,000671
1999-02-09650670650670242,000670
1999-02-0864165063965069,000650
1999-02-0563163863063152,000631
1999-02-0463564063564066,000640
1999-02-0364064962963459,000634
1999-02-0265065064064426,000644
1999-02-0165566364664868,000648
1999-01-29615651615645101,000645
1999-01-2863263261161146,000611
1999-01-2763563562762739,000627
1999-01-2663363662663552,000635
1999-01-2563063062563038,000630
1999-01-22628633620630123,000630
1999-01-2160162060162034,000620
1999-01-2060062060062036,000620
1999-01-1961562060562044,000620
1999-01-1860061959361561,000615
1999-01-1458060058060074,000600
1999-01-1358058258058017,000580
1999-01-1258859058058038,000580
1999-01-1159259558659035,000590
1999-01-0860060158058230,000582
1999-01-0762262260260254,000602
1999-01-06580610575610161,000610
1999-01-0560060057558015,000580
1999-01-0456060556060531,000605

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