7970 信越ポリマー(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
1984-12-28	10,700	11,400	10,700	11,400	1,800	905.91
1984-12-27	10,700	10,700	10,700	10,700	2,000	850.29
1984-12-25	11,690	11,690	11,690	11,690	2,000	928.96
1984-12-24	11,000	11,490	11,000	11,490	2,500	913.06
1984-12-22	10,300	11,000	10,300	11,000	3,000	874.13
1984-12-21	10,300	10,500	10,300	10,400	1,800	826.45
1984-12-20	10,400	10,500	10,300	10,500	1,600	834.39
1984-12-19	11,000	11,000	10,500	10,500	700	834.39
1984-12-18	10,500	11,010	10,500	11,010	1,700	874.92
1984-12-17	10,300	11,000	10,300	10,600	3,600	842.34
1984-12-15	10,600	10,700	10,300	10,300	4,000	818.50
1984-12-14	10,300	10,800	10,300	10,800	3,700	858.23
1984-12-13	10,300	10,500	10,300	10,300	5,100	818.50
1984-12-12	10,700	10,700	10,300	10,300	2,000	818.50
1984-12-11	10,300	10,500	10,300	10,500	4,600	834.39
1984-12-10	10,300	10,400	10,300	10,400	700	826.45
1984-12-06	11,000	11,000	11,000	11,000	1,200	874.13
1984-12-05	11,300	11,300	11,000	11,000	2,400	874.13
1984-12-04	10,500	10,900	10,500	10,900	1,200	866.18
1984-12-03	10,510	10,520	10,310	10,500	6,000	834.39
1984-12-01	10,800	10,800	10,300	10,310	3,900	819.29
1984-11-30	10,300	10,800	10,300	10,800	2,700	858.23
1984-11-29	10,500	10,500	10,500	10,500	5,500	834.39
1984-11-28	10,800	10,800	10,800	10,800	1,500	858.23
1984-11-27	10,900	10,900	10,790	10,800	7,700	858.23
1984-11-26	10,900	10,910	10,800	10,900	2,200	866.18
1984-11-22	11,010	11,200	11,000	11,000	900	874.13
1984-11-21	11,000	11,000	10,900	10,900	4,000	866.18
1984-11-20	11,210	11,210	11,210	11,210	1,000	890.81
1984-11-19	11,210	11,210	11,210	11,210	100	890.81
1984-11-17	11,330	11,350	11,300	11,300	1,800	897.97
1984-11-16	11,340	11,360	11,330	11,340	2,000	901.14
1984-11-15	11,360	11,360	11,340	11,360	1,900	902.73
1984-11-14	11,320	11,330	11,320	11,330	400	900.35
1984-11-13	11,300	11,300	11,300	11,300	900	897.97
1984-11-12	11,200	11,200	11,200	11,200	500	890.02
1984-11-09	11,290	11,300	11,000	11,300	2,700	897.97
1984-11-08	11,500	11,500	11,300	11,300	1,700	897.97
1984-11-07	11,600	11,690	11,300	11,300	3,000	897.97
1984-11-06	11,990	11,990	11,800	11,800	1,800	937.70
1984-11-02	12,500	12,500	12,500	12,500	700	993.33
1984-11-01	12,490	12,490	11,800	11,900	5,200	945.65
1984-10-31	12,100	12,310	12,100	12,310	600	978.23
1984-10-30	12,120	12,120	12,000	12,100	3,100	961.54
1984-10-29	12,300	12,310	12,090	12,100	3,100	961.54
1984-10-27	12,490	12,490	12,250	12,250	500	973.46
1984-10-26	12,130	12,500	12,130	12,500	800	993.33
1984-10-25	12,400	12,400	12,100	12,100	3,500	961.54
1984-10-24	12,510	12,510	12,100	12,100	3,800	961.54
1984-10-23	13,090	13,090	12,490	12,490	4,300	992.53
1984-10-22	12,500	13,300	12,500	13,100	4,400	1,041
1984-10-20	12,520	12,600	12,500	12,500	5,400	993.33
1984-10-19	13,300	13,300	12,750	12,900	8,100	1,025.11
1984-10-18	13,100	13,300	13,100	13,100	5,300	1,041
1984-10-17	12,800	13,300	12,790	13,300	5,900	1,056.90
1984-10-16	12,590	13,100	12,590	13,000	11,100	1,033.06
1984-10-15	12,500	12,800	12,500	12,800	8,800	1,017.16
1984-10-12	12,510	12,700	12,510	12,700	3,100	1,009.22
1984-10-11	12,700	12,800	12,700	12,700	4,300	1,009.22
1984-10-09	12,700	12,750	12,700	12,740	2,600	1,012.40
1984-10-08	13,000	13,000	12,700	12,700	900	1,009.22
1984-10-06	13,310	13,350	13,000	13,000	2,300	1,033.06
1984-10-05	12,710	13,010	12,700	13,010	600	1,033.85
1984-10-04	12,600	12,600	12,600	12,600	1,700	1,001.27
1984-10-03	13,500	13,500	13,440	13,450	7,100	1,068.82
1984-10-02	12,550	12,600	12,550	12,580	10,200	999.68
1984-10-01	13,500	13,750	13,250	13,750	11,000	1,092.66
1984-09-29	13,500	13,510	13,500	13,500	2,200	1,072.79
1984-09-28	13,900	13,900	13,500	13,800	23,600	1,096.63
1984-09-27	12,640	13,060	12,640	13,050	9,400	1,037.03
1984-09-26	12,500	12,700	12,400	12,630	8,200	1,003.66
1984-09-25	12,500	12,500	12,000	12,050	1,300	957.57
1984-09-22	12,490	12,510	12,300	12,300	8,600	977.43
1984-09-21	12,000	12,550	12,000	12,550	5,400	997.30
1984-09-20	12,000	12,000	11,700	11,700	2,800	929.75
1984-09-19	11,700	12,100	11,500	12,100	3,700	961.54
1984-09-18	12,110	12,110	11,740	11,850	19,600	941.67
1984-09-17	12,200	12,200	12,000	12,200	13,000	969.49
1984-09-14	12,100	12,210	11,800	12,000	18,400	953.59
1984-09-13	11,700	11,700	11,500	11,700	7,900	929.75
1984-09-12	11,000	11,100	11,000	11,100	3,100	882.07
1984-09-11	11,000	11,130	11,000	11,100	3,200	882.07
1984-09-10	11,000	11,000	11,000	11,000	5,000	874.13
1984-09-07	11,000	11,000	10,900	11,000	4,900	874.13
1984-09-06	11,000	11,000	11,000	11,000	1,200	874.13
1984-09-05	11,100	11,360	11,000	11,000	3,300	874.13
1984-09-04	11,000	11,000	11,000	11,000	900	874.13
1984-09-03	11,110	11,210	11,000	11,000	3,100	874.13
1984-09-01	11,290	11,300	11,100	11,100	800	882.07
1984-08-31	11,650	11,850	11,300	11,300	3,200	897.97
1984-08-30	12,200	12,200	11,600	11,600	4,900	921.81
1984-08-29	11,600	11,800	11,600	11,800	1,600	937.70
1984-08-28	12,200	12,200	12,200	12,200	1,200	969.49
1984-08-27	11,600	11,600	11,600	11,600	1,100	921.81
1984-08-25	11,650	11,700	11,640	11,700	1,000	929.75
1984-08-24	11,800	11,800	11,700	11,700	2,200	929.75
1984-08-23	11,850	11,850	11,850	11,850	300	941.67
1984-08-22	11,950	11,950	11,900	11,900	1,500	945.65
1984-08-21	11,990	12,000	11,980	12,000	2,500	953.59
1984-08-20	12,800	12,800	12,580	12,590	1,700	1,000.48
1984-08-18	12,500	12,700	12,500	12,700	2,900	1,009.22
1984-08-17	12,350	12,350	12,100	12,100	11,100	961.54
1984-08-16	12,150	12,350	12,100	12,350	9,300	981.41
1984-08-15	12,000	12,000	11,950	11,950	7,800	949.62
1984-08-14	11,350	11,360	11,350	11,350	4,700	901.94
1984-08-10	10,310	10,350	10,310	10,350	1,800	822.47
1984-08-09	10,310	10,310	10,300	10,300	1,000	818.50
1984-08-08	10,310	10,310	10,300	10,300	200	818.50
1984-08-07	10,250	10,300	10,250	10,270	700	816.12
1984-08-06	10,230	10,400	10,230	10,250	5,300	814.53
1984-08-04	10,230	10,230	10,230	10,230	2,000	812.94
1984-08-03	10,200	10,300	10,200	10,230	2,300	812.94
1984-08-02	10,200	10,200	10,000	10,200	1,500	810.55
1984-08-01	10,200	10,200	10,200	10,200	1,600	810.55
1984-07-31	10,200	10,200	10,000	10,200	1,700	810.55
1984-07-30	10,000	10,200	10,000	10,200	2,900	810.55
1984-07-28	10,200	10,200	10,000	10,000	800	794.66
1984-07-27	10,000	10,200	10,000	10,000	1,400	794.66
1984-07-26	9,990	10,000	9,910	9,980	1,100	793.07
1984-07-25	10,000	10,000	9,900	10,000	1,200	794.66
1984-07-24	10,000	10,000	10,000	10,000	300	794.66
1984-07-23	10,200	10,200	10,000	10,000	3,500	794.66
1984-07-21	10,200	10,200	10,200	10,200	200	810.55
1984-07-20	10,490	10,490	10,200	10,200	1,000	810.55
1984-07-19	10,200	10,750	10,200	10,500	600	834.39
1984-07-18	10,000	10,200	10,000	10,200	4,900	810.55
1984-07-17	10,080	10,080	10,000	10,000	900	794.66
1984-07-16	10,100	10,100	10,000	10,080	4,000	801.02
1984-07-13	10,700	10,700	10,100	10,100	6,600	802.61
1984-07-12	10,700	10,720	10,700	10,700	2,500	850.29
1984-07-11	10,900	10,900	10,700	10,900	4,500	866.18
1984-07-10	10,900	11,000	10,900	10,990	1,100	873.33
1984-07-09	10,900	11,000	10,900	11,000	200	874.13
1984-07-07	10,900	11,000	10,900	11,000	200	874.13
1984-07-06	10,800	10,900	10,700	10,700	1,700	850.29
1984-07-05	11,000	11,200	10,900	10,900	1,600	866.18
1984-07-04	11,100	11,100	11,000	11,000	1,200	874.13
1984-07-03	11,200	11,200	11,100	11,100	800	882.07
1984-07-02	11,300	11,350	11,200	11,200	1,500	890.02
1984-06-30	11,200	11,600	11,200	11,600	2,100	921.81
1984-06-29	11,000	11,250	11,000	11,210	3,400	890.81
1984-06-28	11,250	11,260	11,200	11,200	1,700	890.02
1984-06-27	11,380	11,500	11,200	11,250	2,300	893.99
1984-06-26	11,100	11,390	11,000	11,390	1,200	905.12
1984-06-25	10,810	11,100	10,800	11,100	600	882.07
1984-06-23	10,600	11,000	10,600	10,800	2,500	858.23
1984-06-22	10,740	10,740	10,550	10,600	2,200	842.34
1984-06-21	10,510	10,730	10,510	10,540	2,600	837.57
1984-06-20	10,650	10,650	10,500	10,510	900	835.19
1984-06-19	10,990	10,990	10,590	10,590	2,100	841.55
1984-06-18	11,000	11,000	10,990	10,990	1,000	873.33
1984-06-16	10,900	11,000	10,900	11,000	1,300	874.13
1984-06-15	11,100	11,100	11,100	11,100	2,400	882.07
1984-06-14	11,100	11,110	11,100	11,100	2,600	882.07
1984-06-13	11,100	11,110	11,100	11,110	800	882.87
1984-06-12	11,290	11,290	11,230	11,230	1,500	892.40
1984-06-11	11,500	11,500	11,290	11,290	1,500	897.17
1984-06-08	11,500	11,510	11,500	11,500	1,200	913.86
1984-06-07	11,140	11,550	11,140	11,550	1,500	917.83
1984-06-06	11,300	11,350	11,140	11,140	4,300	885.25
1984-06-05	11,000	11,370	11,000	11,370	7,800	903.53
1984-06-04	11,100	11,170	11,100	11,160	700	886.84
1984-06-02	11,000	11,050	11,000	11,050	500	878.10
1984-06-01	11,100	11,100	11,000	11,000	1,600	874.13
1984-05-31	11,300	11,300	11,100	11,100	2,200	882.07
1984-05-30	11,500	11,650	11,500	11,500	2,600	913.86
1984-05-29	11,500	11,550	11,500	11,550	4,000	917.83
1984-05-28	11,550	11,550	11,500	11,500	1,700	913.86
1984-05-26	11,500	11,560	11,500	11,560	1,100	918.63
1984-05-25	11,530	11,600	11,530	11,580	2,000	920.22
1984-05-24	11,510	11,530	11,510	11,530	1,800	916.24
1984-05-23	11,200	11,500	11,150	11,500	2,900	913.86
1984-05-22	11,200	11,200	11,150	11,150	3,500	886.05
1984-05-21	11,500	11,500	11,500	11,500	800	913.86
1984-05-19	11,200	11,200	11,100	11,100	3,100	882.07
1984-05-18	11,000	11,160	10,990	11,100	5,000	882.07
1984-05-17	12,000	12,000	11,500	11,500	5,100	913.86
1984-05-16	12,020	12,120	12,010	12,120	1,500	963.13
1984-05-15	12,000	12,000	11,500	11,600	6,100	921.81
1984-05-11	13,110	13,110	12,870	13,000	8,200	1,033.06
1984-05-10	13,780	13,780	13,700	13,710	10,500	1,089.48
1984-05-09	13,790	13,800	13,790	13,790	3,800	1,095.84
1984-05-08	13,800	14,000	13,790	14,000	2,900	1,112.52
1984-05-07	13,790	13,790	13,790	13,790	1,500	1,095.84
1984-05-04	13,970	13,970	13,790	13,790	2,000	1,095.84
1984-05-02	13,770	13,770	13,760	13,770	5,000	1,094.25
1984-05-01	13,750	13,760	13,750	13,760	900	1,093.45
1984-04-28	13,750	13,760	13,750	13,750	2,000	1,092.66
1984-04-27	13,850	13,850	13,750	13,750	4,100	1,092.66
1984-04-26	13,850	13,890	13,850	13,850	3,200	1,100.60
1984-04-25	13,890	13,910	13,850	13,900	9,100	1,104.58
1984-04-24	13,990	14,000	13,900	13,900	4,400	1,104.58
1984-04-23	13,930	14,000	13,920	14,000	4,200	1,112.52
1984-04-21	13,920	14,000	13,920	13,930	4,300	1,106.96
1984-04-20	14,000	14,000	13,900	13,900	3,600	1,104.58
1984-04-19	13,950	14,000	13,800	14,000	3,400	1,112.52
1984-04-18	13,800	13,800	13,750	13,750	6,400	1,092.66
1984-04-17	14,500	14,700	14,290	14,700	7,100	1,168.15
1984-04-16	14,500	14,510	14,450	14,500	4,000	1,152.26
1984-04-13	15,000	15,000	14,500	14,500	14,300	1,152.26
1984-04-12	15,000	15,000	14,590	14,990	9,900	1,191.20
1984-04-11	14,500	15,010	14,500	15,000	30,800	1,191.99
1984-04-10	14,010	14,020	14,010	14,010	4,000	1,113.32
1984-04-09	14,200	14,300	13,900	14,000	2,500	1,112.52
1984-04-07	14,450	14,450	14,200	14,200	4,800	1,128.42
1984-04-06	14,200	14,450	14,200	14,450	10,300	1,148.28
1984-04-05	15,000	15,000	14,680	15,000	16,400	1,191.99
1984-04-04	13,810	13,810	13,600	13,680	3,800	1,087.09
1984-04-03	14,710	14,710	14,300	14,300	9,300	1,136.36
1984-04-02	14,600	14,700	14,600	14,600	6,000	1,160.20
1984-03-31	14,600	14,700	14,540	14,600	16,000	1,160.20
1984-03-30	14,700	14,710	14,600	14,700	6,300	1,168.15
1984-03-29	14,400	14,810	14,400	14,790	2,700	1,175.30
1984-03-28	15,000	15,000	14,500	14,600	20,200	1,160.20
1984-03-27	16,100	16,550	16,100	16,500	26,400	1,191.99
1984-03-26	15,900	16,110	15,890	16,110	14,500	1,163.82
1984-03-24	16,700	16,700	16,500	16,500	6,400	1,191.99
1984-03-23	16,500	16,810	16,500	16,500	18,900	1,191.99
1984-03-22	16,800	16,800	16,650	16,680	17,000	1,204.99
1984-03-21	17,010	17,280	16,790	16,800	22,400	1,213.66
1984-03-19	17,280	17,280	17,010	17,100	17,800	1,235.33
1984-03-17	17,250	17,300	17,100	17,280	20,200	1,248.34
1984-03-16	17,300	17,300	17,000	17,010	23,200	1,228.83
1984-03-15	17,300	17,400	17,000	17,100	21,000	1,235.33
1984-03-14	17,190	17,390	17,000	17,190	24,800	1,241.84
1984-03-13	17,200	17,400	17,000	17,190	41,000	1,241.84
1984-03-12	17,000	17,810	16,990	17,000	124,600	1,228.11
1984-03-09	16,600	17,000	16,580	17,000	46,900	1,228.11
1984-03-08	16,550	16,950	16,490	16,600	29,400	1,199.21
1984-03-07	16,790	16,900	16,100	16,510	26,700	1,192.71
1984-03-06	16,400	17,000	16,100	16,990	79,000	1,227.39
1984-03-05	15,010	16,000	14,900	16,000	120,100	1,155.87
1984-03-03	15,000	15,000	14,800	14,820	28,300	1,070.62
1984-03-02	14,700	14,850	14,690	14,850	14,300	1,072.79
1984-03-01	14,100	14,700	14,100	14,550	15,000	1,051.12
1984-02-29	14,300	14,400	14,300	14,400	8,500	1,040.28
1984-02-28	14,400	14,500	14,300	14,300	19,600	1,033.06
1984-02-27	14,500	14,500	14,150	14,500	18,200	1,047.51
1984-02-25	14,400	14,500	14,050	14,050	8,300	1,015
1984-02-24	14,110	14,480	14,000	14,300	11,800	1,033.06
1984-02-23	14,000	14,300	14,000	14,240	5,600	1,028.72
1984-02-22	14,500	14,500	14,000	14,000	3,800	1,011.39
1984-02-21	14,000	14,500	13,950	14,500	5,500	1,047.51
1984-02-20	14,400	14,500	13,900	13,900	4,300	1,004.16
1984-02-18	14,170	14,500	14,170	14,500	5,200	1,047.51
1984-02-17	14,150	14,700	14,150	14,600	7,000	1,054.73
1984-02-16	14,320	14,510	14,320	14,340	11,800	1,035.95
1984-02-15	13,990	14,520	13,990	14,520	13,200	1,048.95
1984-02-14	14,250	14,250	13,950	13,970	5,300	1,009.22
1984-02-13	13,990	14,300	13,990	14,300	4,700	1,033.06
1984-02-10	14,000	14,200	14,000	14,100	5,500	1,018.61
1984-02-09	14,600	14,700	14,590	14,600	10,400	1,054.73
1984-02-08	14,500	15,000	14,500	14,500	21,600	1,047.51
1984-02-07	14,850	14,850	14,550	14,550	16,100	1,051.12
1984-02-06	14,800	15,000	14,800	14,850	45,600	1,072.79
1984-02-04	15,000	15,000	14,700	14,950	32,500	1,080.02
1984-02-03	14,200	15,400	14,120	15,100	93,800	1,090.85
1984-02-02	14,000	14,300	14,000	14,120	14,900	1,020.05
1984-02-01	14,000	14,200	13,900	14,180	22,600	1,024.39
1984-01-31	14,200	14,200	13,800	13,800	7,200	996.94
1984-01-30	14,200	14,230	14,000	14,030	29,300	1,013.55
1984-01-28	13,800	14,400	13,700	14,300	39,900	1,033.06
1984-01-27	13,850	13,850	13,600	13,600	23,600	982.49
1984-01-26	13,850	14,000	13,660	13,660	12,000	986.82
1984-01-25	14,090	14,090	13,860	13,860	15,500	1,001.27
1984-01-24	13,850	14,000	13,800	13,860	19,600	1,001.27
1984-01-23	14,190	14,200	13,850	13,850	40,400	1,000.55
1984-01-21	14,300	14,300	13,820	14,300	30,300	1,033.06
1984-01-20	14,000	14,350	13,850	14,100	42,200	1,018.61
1984-01-19	12,930	14,000	12,900	13,800	30,400	996.94
1984-01-18	12,900	12,950	12,700	12,850	81,600	928.31
1984-01-17	13,500	13,510	12,800	12,850	16,800	928.31
1984-01-13	13,620	13,800	13,490	13,500	10,000	975.26
1984-01-12	13,820	13,950	13,790	13,800	15,800	996.94
1984-01-11	13,950	13,950	13,490	13,800	10,700	996.94
1984-01-10	13,780	13,780	13,590	13,750	8,900	993.33
1984-01-09	14,000	14,200	13,740	13,760	14,200	994.05
1984-01-07	14,300	14,300	14,090	14,200	15,800	1,025.83
1984-01-06	14,400	14,490	14,100	14,300	47,100	1,033.06
1984-01-05	14,120	14,720	14,100	14,400	113,500	1,040.28
1984-01-04	13,470	14,000	13,470	14,000	24,300	1,011.39

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