4471 三洋化成工業(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-27	562	581	562	581	96,000	2,400.83
1984-12-26	565	570	562	570	159,000	2,355.37
1984-12-25	562	565	562	565	63,000	2,334.71
1984-12-24	570	570	561	561	241,000	2,318.18
1984-12-22	583	583	580	580	55,000	2,396.69
1984-12-21	574	585	561	585	224,000	2,417.36
1984-12-20	568	580	568	570	26,000	2,355.37
1984-12-19	568	568	567	567	60,000	2,342.98
1984-12-18	560	560	555	555	31,000	2,293.39
1984-12-17	562	562	550	550	62,000	2,272.73
1984-12-15	563	563	560	560	32,000	2,314.05
1984-12-14	573	573	563	563	72,000	2,326.45
1984-12-13	579	579	571	571	40,000	2,359.50
1984-12-12	581	581	579	579	101,000	2,392.56
1984-12-11	581	585	581	581	96,000	2,400.83
1984-12-10	586	594	586	586	92,000	2,421.49
1984-12-07	585	595	585	585	103,000	2,417.36
1984-12-06	585	585	581	583	40,000	2,409.09
1984-12-05	591	598	591	595	54,000	2,458.68
1984-12-04	578	590	578	589	83,000	2,433.88
1984-12-03	576	580	573	576	27,000	2,380.17
1984-12-01	580	580	573	573	34,000	2,367.77
1984-11-30	580	580	576	580	36,000	2,396.69
1984-11-29	585	597	573	573	77,000	2,367.77
1984-11-28	573	585	573	585	62,000	2,417.36
1984-11-27	584	584	570	571	144,000	2,359.50
1984-11-26	590	591	581	581	141,000	2,400.83
1984-11-24	591	595	588	595	84,000	2,458.68
1984-11-22	604	604	588	595	135,000	2,458.68
1984-11-21	612	612	601	606	417,000	2,504.13
1984-11-20	628	636	605	606	1,372,000	2,504.13
1984-11-19	628	631	611	624	1,296,000	2,578.51
1984-11-17	604	620	601	619	1,177,000	2,557.85
1984-11-16	580	585	579	584	231,000	2,413.22
1984-11-15	575	579	571	578	63,000	2,388.43
1984-11-14	566	575	566	575	150,000	2,376.03
1984-11-13	554	575	554	565	76,000	2,334.71
1984-11-12	555	555	553	553	8,000	2,285.12
1984-11-09	550	560	550	551	44,000	2,276.86
1984-11-08	560	560	550	550	82,000	2,272.73
1984-11-07	555	564	555	556	95,000	2,297.52
1984-11-06	570	570	552	552	60,000	2,280.99
1984-11-05	570	570	565	565	25,000	2,334.71
1984-11-02	571	571	560	560	95,000	2,314.05
1984-11-01	580	580	570	570	109,000	2,355.37
1984-10-31	570	584	570	575	223,000	2,376.03
1984-10-30	570	570	565	570	95,000	2,355.37
1984-10-29	560	570	560	570	42,000	2,355.37
1984-10-27	562	563	560	560	15,000	2,314.05
1984-10-26	560	567	560	566	81,000	2,338.84
1984-10-25	560	565	560	560	41,000	2,314.05
1984-10-24	559	565	558	565	83,000	2,334.71
1984-10-23	560	568	558	563	67,000	2,326.45
1984-10-22	555	569	552	569	166,000	2,351.24
1984-10-20	554	555	551	553	53,000	2,285.12
1984-10-19	550	560	548	560	79,000	2,314.05
1984-10-18	547	554	545	550	169,000	2,272.73
1984-10-17	555	558	551	551	58,000	2,276.86
1984-10-16	551	560	551	553	132,000	2,285.12
1984-10-15	550	559	550	551	44,000	2,276.86
1984-10-12	550	550	550	550	27,000	2,272.73
1984-10-11	565	565	560	560	55,000	2,314.05
1984-10-09	569	569	565	565	59,000	2,334.71
1984-10-08	570	573	565	565	105,000	2,334.71
1984-10-06	538	540	533	535	45,000	2,210.74
1984-10-05	531	538	531	538	101,000	2,223.14
1984-10-04	535	535	530	530	117,000	2,190.08
1984-10-03	545	545	536	536	84,000	2,214.88
1984-10-02	546	555	545	545	370,000	2,252.07
1984-10-01	543	545	540	545	647,000	2,252.07
1984-09-29	545	546	543	543	88,000	2,243.80
1984-09-28	550	550	548	548	42,000	2,264.46
1984-09-27	557	557	548	555	157,000	2,293.39
1984-09-26	572	572	556	557	121,000	2,301.65
1984-09-25	570	570	561	570	40,000	2,355.37
1984-09-22	570	570	561	561	33,000	2,318.18
1984-09-21	570	574	565	565	124,000	2,334.71
1984-09-20	571	574	570	574	23,000	2,371.90
1984-09-19	575	575	570	570	152,000	2,355.37
1984-09-18	576	578	576	578	251,000	2,388.43
1984-09-17	576	576	576	576	10,000	2,380.17
1984-09-14	580	580	575	575	65,000	2,376.03
1984-09-13	584	584	579	579	89,000	2,392.56
1984-09-12	586	586	579	581	54,000	2,400.83
1984-09-11	585	590	575	587	172,000	2,425.62
1984-09-10	575	580	575	575	24,000	2,376.03
1984-09-07	570	579	569	575	99,000	2,376.03
1984-09-06	579	579	551	570	46,000	2,355.37
1984-09-05	594	594	579	579	55,000	2,392.56
1984-09-04	577	598	573	589	492,000	2,433.88
1984-09-03	561	580	555	579	268,000	2,392.56
1984-09-01	560	565	546	560	107,000	2,314.05
1984-08-31	564	564	550	560	73,000	2,314.05
1984-08-30	567	570	560	567	42,000	2,342.98
1984-08-29	565	570	565	567	49,000	2,342.98
1984-08-28	570	576	570	570	19,000	2,355.37
1984-08-27	570	576	570	576	25,000	2,380.17
1984-08-25	576	576	576	576	38,000	2,380.17
1984-08-24	571	580	571	574	83,000	2,371.90
1984-08-23	573	575	565	573	84,000	2,367.77
1984-08-22	576	576	568	569	27,000	2,351.24
1984-08-21	578	588	572	572	30,000	2,363.64
1984-08-20	582	582	580	580	9,000	2,396.69
1984-08-18	573	575	572	572	8,000	2,363.64
1984-08-17	572	575	570	572	26,000	2,363.64
1984-08-16	570	580	570	574	58,000	2,371.90
1984-08-15	573	585	573	573	90,000	2,367.77
1984-08-14	566	570	562	563	106,000	2,326.45
1984-08-13	562	570	562	562	19,000	2,322.31
1984-08-10	570	570	560	560	76,000	2,314.05
1984-08-09	556	560	556	560	33,000	2,314.05
1984-08-08	565	565	557	560	24,000	2,314.05
1984-08-07	565	565	555	555	34,000	2,293.39
1984-08-06	560	565	560	565	23,000	2,334.71
1984-08-04	553	569	545	569	56,000	2,351.24
1984-08-03	575	575	560	563	26,000	2,326.45
1984-08-02	588	588	575	575	113,000	2,376.03
1984-08-01	593	595	573	583	326,000	2,409.09
1984-07-31	580	608	573	573	259,000	2,367.77
1984-07-30	565	574	565	574	141,000	2,371.90
1984-07-27	565	566	565	565	48,000	2,334.71
1984-07-26	550	560	550	560	61,000	2,314.05
1984-07-25	550	551	550	550	30,000	2,272.73
1984-07-24	540	550	540	550	42,000	2,272.73
1984-07-23	562	563	545	554	71,000	2,289.26
1984-07-21	570	570	560	560	59,000	2,314.05
1984-07-20	570	570	560	565	103,000	2,334.71
1984-07-19	568	595	568	574	210,000	2,371.90
1984-07-18	550	570	550	560	167,000	2,314.05
1984-07-17	541	550	540	549	36,000	2,268.59
1984-07-16	548	548	540	540	12,000	2,231.41
1984-07-12	546	550	540	550	30,000	2,272.73
1984-07-11	551	551	546	546	7,000	2,256.20
1984-07-10	560	560	551	551	8,000	2,276.86
1984-07-09	550	550	541	550	12,000	2,272.73
1984-07-07	550	550	550	550	7,000	2,272.73
1984-07-06	565	565	545	560	53,000	2,314.05
1984-07-04	569	570	569	569	23,000	2,351.24
1984-07-03	570	570	560	570	36,000	2,355.37
1984-07-02	550	569	550	569	57,000	2,351.24
1984-06-29	546	550	545	550	21,000	2,272.73
1984-06-28	545	549	545	546	9,000	2,256.20
1984-06-27	540	550	540	540	55,000	2,231.41
1984-06-26	541	541	540	540	51,000	2,231.41
1984-06-25	546	550	530	550	55,000	2,272.73
1984-06-23	545	545	540	540	35,000	2,231.41
1984-06-21	565	565	565	565	4,000	2,334.71
1984-06-20	560	565	560	565	16,000	2,334.71
1984-06-19	556	560	556	560	5,000	2,314.05
1984-06-18	546	546	546	546	13,000	2,256.20
1984-06-16	560	560	555	556	12,000	2,297.52
1984-06-15	565	565	559	560	33,000	2,314.05
1984-06-14	566	567	560	560	31,000	2,314.05
1984-06-13	570	572	565	565	18,000	2,334.71
1984-06-12	586	586	570	570	62,000	2,355.37
1984-06-11	588	588	582	582	7,000	2,404.96
1984-06-08	581	593	581	593	74,000	2,450.41
1984-06-07	581	600	581	585	235,000	2,417.36
1984-06-06	563	590	563	580	44,000	2,396.69
1984-06-05	555	574	555	570	129,000	2,355.37
1984-06-04	550	563	550	550	127,000	2,272.73
1984-06-02	547	547	547	547	3,000	2,260.33
1984-06-01	554	554	545	545	60,000	2,252.07
1984-05-31	542	550	541	544	19,000	2,247.93
1984-05-30	540	542	538	538	46,000	2,223.14
1984-05-29	540	540	535	535	23,000	2,210.74
1984-05-28	556	556	540	550	38,000	2,272.73
1984-05-26	550	555	546	546	14,000	2,256.20
1984-05-25	549	559	549	559	28,000	2,309.92
1984-05-24	551	551	546	546	6,000	2,256.20
1984-05-23	544	548	541	541	40,000	2,235.54
1984-05-21	551	560	551	560	21,000	2,314.05
1984-05-19	554	565	554	561	19,000	2,318.18
1984-05-18	550	551	546	547	36,000	2,260.33
1984-05-17	575	575	570	570	53,000	2,355.37
1984-05-16	571	580	571	580	63,000	2,396.69
1984-05-15	551	571	551	570	163,000	2,355.37
1984-05-14	590	590	571	571	91,000	2,359.50
1984-05-11	585	586	581	586	51,000	2,421.49
1984-05-10	599	602	583	586	47,000	2,421.49
1984-05-09	610	610	599	599	132,000	2,475.21
1984-05-08	609	615	609	610	204,000	2,520.66
1984-05-07	609	620	609	614	180,000	2,537.19
1984-05-04	604	610	603	610	408,000	2,520.66
1984-05-02	597	607	596	602	289,000	2,487.60
1984-05-01	585	600	585	587	70,000	2,425.62
1984-04-28	576	585	576	578	86,000	2,388.43
1984-04-27	590	590	575	575	165,000	2,376.03
1984-04-26	590	595	585	585	149,000	2,417.36
1984-04-25	595	598	586	595	155,000	2,458.68
1984-04-24	598	600	586	592	117,000	2,446.28
1984-04-23	601	601	590	600	71,000	2,479.34
1984-04-21	610	611	600	600	80,000	2,479.34
1984-04-20	600	620	600	611	253,000	2,524.79
1984-04-19	629	630	600	600	505,000	2,479.34
1984-04-18	601	640	601	630	1,793,000	2,603.31
1984-04-17	580	598	580	597	470,000	2,466.94
1984-04-16	580	580	576	580	60,000	2,396.69
1984-04-13	582	582	575	579	61,000	2,392.56
1984-04-12	582	582	575	582	60,000	2,404.96
1984-04-11	575	581	575	576	44,000	2,380.17
1984-04-10	585	585	576	576	19,000	2,380.17
1984-04-09	570	575	568	575	100,000	2,376.03
1984-04-07	565	570	560	570	90,000	2,355.37
1984-04-06	572	572	570	570	110,000	2,355.37
1984-04-05	578	579	572	573	76,000	2,367.77
1984-04-04	585	587	570	571	146,000	2,359.50
1984-04-03	590	590	584	584	332,000	2,413.22
1984-04-02	589	590	580	588	102,000	2,429.75
1984-03-31	597	599	585	585	147,000	2,417.36
1984-03-30	562	600	562	600	636,000	2,479.34
1984-03-29	555	560	552	560	97,000	2,314.05
1984-03-28	545	560	545	552	195,000	2,280.99
1984-03-27	560	560	545	545	55,000	2,252.07
1984-03-26	570	570	561	565	77,000	2,334.71
1984-03-24	562	562	560	560	8,000	2,314.05
1984-03-23	575	575	570	570	115,000	2,355.37
1984-03-22	573	576	571	571	146,000	2,359.50
1984-03-21	582	583	573	573	173,000	2,367.77
1984-03-19	565	580	565	575	140,000	2,376.03
1984-03-17	560	564	560	564	28,000	2,330.58
1984-03-16	560	564	550	553	107,000	2,285.12
1984-03-15	560	560	550	550	68,000	2,272.73
1984-03-14	554	568	554	560	301,000	2,314.05
1984-03-13	531	555	531	548	96,000	2,264.46
1984-03-12	509	525	505	525	117,000	2,169.42
1984-03-09	511	511	506	508	49,000	2,099.17
1984-03-08	517	517	505	514	156,000	2,123.97
1984-03-07	515	517	515	517	42,000	2,136.36
1984-03-06	520	520	515	518	99,000	2,140.50
1984-03-05	520	520	515	520	77,000	2,148.76
1984-03-03	515	520	506	515	73,000	2,128.10
1984-03-02	524	524	505	515	101,000	2,128.10
1984-03-01	528	529	520	520	55,000	2,148.76
1984-02-29	525	526	520	520	80,000	2,148.76
1984-02-28	524	534	523	525	70,000	2,169.42
1984-02-27	521	525	521	523	59,000	2,161.16
1984-02-25	525	525	520	521	23,000	2,152.89
1984-02-24	526	530	520	520	61,000	2,148.76
1984-02-23	525	530	525	525	43,000	2,169.42
1984-02-22	530	530	527	528	20,000	2,181.82
1984-02-21	528	530	525	530	47,000	2,190.08
1984-02-20	545	545	525	527	61,000	2,177.69
1984-02-18	545	545	540	540	19,000	2,231.41
1984-02-17	543	545	542	542	36,000	2,239.67
1984-02-16	540	541	540	541	45,000	2,235.54
1984-02-15	539	542	539	539	52,000	2,227.27
1984-02-14	538	539	538	538	10,000	2,223.14
1984-02-13	551	551	538	538	38,000	2,223.14
1984-02-10	545	545	545	545	37,000	2,252.07
1984-02-09	545	554	545	545	26,000	2,252.07
1984-02-08	541	541	541	541	23,000	2,235.54
1984-02-07	564	564	561	561	22,000	2,318.18
1984-02-06	563	565	563	564	19,000	2,330.58
1984-02-04	571	575	561	561	138,000	2,318.18
1984-02-03	575	579	570	573	145,000	2,367.77
1984-02-02	567	579	567	575	80,000	2,376.03
1984-02-01	580	580	565	566	106,000	2,338.84
1984-01-31	570	583	566	571	217,000	2,359.50
1984-01-30	565	570	565	570	81,000	2,355.37
1984-01-28	559	568	559	564	63,000	2,330.58
1984-01-27	565	565	559	559	52,000	2,309.92
1984-01-26	556	568	556	560	53,000	2,314.05
1984-01-25	555	556	555	556	42,000	2,297.52
1984-01-24	555	558	555	555	83,000	2,293.39
1984-01-23	560	560	556	560	24,000	2,314.05
1984-01-21	564	565	560	560	35,000	2,314.05
1984-01-20	555	567	555	567	175,000	2,342.98
1984-01-19	555	560	555	555	40,000	2,293.39
1984-01-18	560	570	555	562	86,000	2,322.31
1984-01-17	549	568	549	561	73,000	2,318.18
1984-01-13	539	549	538	545	117,000	2,252.07
1984-01-12	531	549	531	536	78,000	2,214.88
1984-01-11	529	530	528	530	39,000	2,190.08
1984-01-10	540	540	530	530	97,000	2,190.08
1984-01-09	540	540	538	540	64,000	2,231.41
1984-01-07	536	544	536	539	45,000	2,227.27
1984-01-06	550	553	531	546	216,000	2,256.20
1984-01-05	559	559	540	550	335,000	2,272.73

分割・併合履歴： [2016-09-28]1株→0.2株 [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株