4203 住友ベークライト(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	522	532	515	515	164,000	1,114.72
1983-12-27	545	547	531	532	438,000	1,151.52
1983-12-26	535	551	531	540	2,597,000	1,168.83
1983-12-24	515	520	507	520	393,000	1,125.54
1983-12-23	516	527	515	520	1,729,000	1,125.54
1983-12-22	515	525	510	515	2,081,000	1,114.72
1983-12-21	499	520	494	515	2,862,000	1,114.72
1983-12-20	480	495	480	494	840,000	1,069.26
1983-12-19	474	475	470	475	124,000	1,028.14
1983-12-17	484	485	480	484	301,000	1,047.62
1983-12-16	470	483	470	481	568,000	1,041.13
1983-12-15	462	469	462	469	101,000	1,015.15
1983-12-14	463	470	463	465	92,000	1,006.49
1983-12-13	465	469	465	467	64,000	1,010.82
1983-12-12	467	474	467	470	70,000	1,017.32
1983-12-09	465	467	462	462	87,000	1,000
1983-12-08	455	462	455	458	68,000	991.34
1983-12-07	467	467	455	455	122,000	984.85
1983-12-06	469	471	469	469	105,000	1,015.15
1983-12-05	470	470	469	469	154,000	1,015.15
1983-12-03	472	472	466	466	82,000	1,008.66
1983-12-02	470	475	470	475	227,000	1,028.14
1983-12-01	477	477	466	470	373,000	1,017.32
1983-11-30	470	478	470	475	147,000	1,028.14
1983-11-29	475	477	466	475	222,000	1,028.14
1983-11-28	483	485	470	485	313,000	1,049.78
1983-11-26	489	489	475	480	294,000	1,038.96
1983-11-25	479	490	475	490	994,000	1,060.61
1983-11-24	474	480	473	478	1,716,000	1,034.63
1983-11-22	472	473	465	465	484,000	1,006.49
1983-11-21	469	472	468	472	104,000	1,021.65
1983-11-19	472	472	468	468	144,000	1,012.99
1983-11-18	465	472	465	470	481,000	1,017.32
1983-11-17	465	468	460	464	241,000	1,004.33
1983-11-16	460	465	458	464	223,000	1,004.33
1983-11-15	451	454	449	451	213,000	976.19
1983-11-14	450	450	444	444	60,000	961.04
1983-11-11	433	450	433	450	244,000	974.03
1983-11-10	436	440	432	432	36,000	935.07
1983-11-09	434	444	434	434	38,000	939.39
1983-11-07	444	444	441	441	32,000	954.55
1983-11-05	445	448	445	446	70,000	965.37
1983-11-04	440	447	440	445	194,000	963.20
1983-11-02	434	435	434	435	119,000	941.56
1983-11-01	434	434	432	432	74,000	935.07
1983-10-31	430	440	430	436	75,000	943.72
1983-10-29	430	430	430	430	31,000	930.74
1983-10-28	430	435	430	430	130,000	930.74
1983-10-27	425	434	425	432	34,000	935.07
1983-10-26	415	421	415	421	34,000	911.26
1983-10-25	425	425	415	415	81,000	898.27
1983-10-22	430	440	430	436	74,000	943.72
1983-10-21	419	429	419	425	48,000	919.91
1983-10-20	410	415	410	415	133,000	898.27
1983-10-19	415	417	414	415	79,000	898.27
1983-10-18	417	425	417	417	86,000	902.60
1983-10-17	410	420	410	419	102,000	906.93
1983-10-15	410	410	404	410	127,000	887.45
1983-10-14	430	430	410	410	286,000	887.45
1983-10-13	436	437	435	435	222,000	941.56
1983-10-12	432	435	432	435	95,000	941.56
1983-10-11	444	444	437	437	136,000	945.89
1983-10-07	446	448	445	445	413,000	963.20
1983-10-06	448	450	445	446	97,000	965.37
1983-10-05	445	450	444	445	91,000	963.20
1983-10-04	445	446	444	445	63,000	963.20
1983-10-03	444	459	443	450	158,000	974.03
1983-10-01	440	442	440	442	515,000	956.71
1983-09-30	445	450	443	443	74,000	958.87
1983-09-29	447	450	445	445	87,000	963.20
1983-09-28	448	448	445	447	51,000	967.53
1983-09-27	450	450	448	448	77,000	969.70
1983-09-26	449	450	447	449	66,000	971.86
1983-09-24	440	449	440	448	36,000	969.70
1983-09-22	455	455	445	445	96,000	963.20
1983-09-21	447	460	447	453	122,000	980.52
1983-09-20	432	442	432	442	24,000	956.71
1983-09-19	445	446	430	431	93,000	932.90
1983-09-17	447	447	447	447	21,000	967.53
1983-09-16	441	442	441	442	84,000	956.71
1983-09-14	463	464	460	460	129,000	995.67
1983-09-13	464	465	461	463	308,000	1,002.16
1983-09-12	466	466	464	464	336,000	1,004.33
1983-09-09	463	466	463	465	152,000	1,006.49
1983-09-08	465	467	456	464	170,000	1,004.33
1983-09-07	462	465	460	465	75,000	1,006.49
1983-09-06	460	467	455	455	210,000	984.85
1983-09-05	460	465	460	463	214,000	1,002.16
1983-09-03	460	460	460	460	58,000	995.67
1983-09-02	456	460	445	450	241,000	974.03
1983-09-01	464	469	455	456	465,000	987.01
1983-08-31	470	470	461	464	275,000	1,004.33
1983-08-30	460	467	457	465	200,000	1,006.49
1983-08-29	462	467	455	455	233,000	984.85
1983-08-27	463	465	458	458	301,000	991.34
1983-08-26	465	465	458	458	491,000	991.34
1983-08-25	474	474	462	462	490,000	1,000
1983-08-24	460	478	460	478	1,567,000	1,034.63
1983-08-23	460	465	456	460	1,272,000	995.67
1983-08-22	459	464	440	440	974,000	952.38
1983-08-20	460	463	455	456	372,000	987.01
1983-08-19	450	465	448	458	1,044,000	991.34
1983-08-18	450	455	445	450	346,000	974.03
1983-08-17	450	452	448	448	610,000	969.70
1983-08-16	462	462	445	450	1,466,000	974.03
1983-08-15	449	460	445	460	712,000	995.67
1983-08-12	432	442	432	442	149,000	956.71
1983-08-11	449	449	435	435	370,000	941.56
1983-08-10	455	455	443	449	1,015,000	971.86
1983-08-09	452	470	441	455	3,157,000	984.85
1983-08-08	438	459	438	455	346,000	984.85
1983-08-06	445	448	435	443	145,000	958.87
1983-08-05	448	452	440	443	269,000	958.87
1983-08-04	442	459	442	447	266,000	967.53
1983-08-03	451	457	446	447	506,000	967.53
1983-08-02	425	465	425	460	2,336,000	995.67
1983-08-01	435	435	426	427	207,000	924.24
1983-07-30	439	439	430	430	184,000	930.74
1983-07-29	441	445	434	434	1,224,000	939.39
1983-07-28	410	442	410	438	2,746,000	948.05
1983-07-27	405	410	403	405	452,000	876.62
1983-07-26	411	411	403	405	413,000	876.62
1983-07-25	405	414	400	413	667,000	893.94
1983-07-23	388	408	387	408	344,000	883.12
1983-07-22	384	390	383	385	211,000	833.33
1983-07-21	380	385	375	379	311,000	820.35
1983-07-20	385	390	375	375	260,000	811.69
1983-07-19	385	388	385	385	129,000	833.33
1983-07-18	385	388	384	384	110,000	831.17
1983-07-15	386	389	380	383	781,000	829
1983-07-14	389	390	386	387	143,000	837.66
1983-07-13	392	394	387	389	203,000	841.99
1983-07-12	399	399	391	392	33,000	848.49
1983-07-11	403	403	400	400	78,000	865.80
1983-07-09	397	409	395	400	220,000	865.80
1983-07-08	397	397	385	395	702,000	854.98
1983-07-07	402	404	398	398	289,000	861.47
1983-07-06	395	400	395	398	97,000	861.47
1983-07-05	400	401	391	391	181,000	846.32
1983-07-04	410	414	398	400	205,000	865.80
1983-07-02	419	420	410	415	528,000	898.27
1983-07-01	408	424	404	420	1,966,000	909.09
1983-06-30	390	405	389	402	934,000	870.13
1983-06-29	395	395	385	395	365,000	854.98
1983-06-28	395	408	394	395	904,000	854.98
1983-06-27	392	394	392	392	245,000	848.49
1983-06-25	390	394	390	392	396,000	848.49
1983-06-24	387	390	386	387	417,000	837.66
1983-06-23	376	385	376	384	258,000	831.17
1983-06-22	387	390	375	375	545,000	811.69
1983-06-21	390	391	383	387	643,000	837.66
1983-06-20	394	398	381	390	1,914,000	844.16
1983-06-17	377	400	373	393	4,998,999	850.65
1983-06-16	365	377	363	377	3,099,000	816.02
1983-06-15	355	362	353	360	2,777,000	779.22
1983-06-14	345	352	344	350	1,089,000	757.58
1983-06-13	345	348	340	340	133,000	735.93
1983-06-11	345	346	342	346	141,000	748.92
1983-06-10	344	344	340	340	137,000	735.93
1983-06-09	343	348	343	343	96,000	742.42
1983-06-08	343	345	341	344	142,000	744.59
1983-06-07	345	350	340	340	166,000	735.93
1983-06-06	348	348	345	345	144,000	746.75
1983-06-04	345	349	344	345	456,000	746.75
1983-06-03	343	345	343	343	227,000	742.42
1983-06-02	342	345	340	343	223,000	742.42
1983-06-01	340	345	337	337	331,000	729.44
1983-05-31	345	345	340	340	179,000	735.93
1983-05-30	343	345	341	341	96,000	738.10
1983-05-28	348	348	343	343	547,000	742.42
1983-05-27	339	350	339	349	1,333,000	755.41
1983-05-26	340	340	337	337	193,000	729.44
1983-05-25	335	337	335	337	173,000	729.44
1983-05-24	333	333	331	332	52,000	718.62
1983-05-23	336	336	331	331	249,000	716.45
1983-05-20	336	340	335	335	555,000	725.11
1983-05-19	335	335	331	333	172,000	720.78
1983-05-18	339	339	335	336	284,000	727.27
1983-05-17	340	340	335	339	132,000	733.77
1983-05-16	344	344	340	341	445,000	738.10
1983-05-14	335	339	332	339	252,000	733.77
1983-05-13	335	337	331	331	217,000	716.45
1983-05-12	335	337	331	331	364,000	716.45
1983-05-11	336	338	329	335	401,000	725.11
1983-05-10	341	341	336	336	585,000	727.27
1983-05-09	335	344	335	339	1,910,000	733.77
1983-05-07	330	338	330	335	1,338,000	725.11
1983-05-06	330	331	329	329	820,000	712.12
1983-05-04	330	330	327	330	360,000	714.29
1983-05-02	335	335	327	330	2,062,000	714.29
1983-04-30	337	337	327	330	322,000	714.29
1983-04-28	342	342	330	335	1,407,000	725.11
1983-04-27	343	351	341	341	5,803,999	738.10
1983-04-26	335	348	334	342	4,027,999	740.26
1983-04-25	335	339	333	335	400,000	725.11
1983-04-23	335	342	335	340	1,162,000	735.93
1983-04-22	325	330	325	330	503,000	714.29
1983-04-21	324	325	322	325	196,000	703.46
1983-04-20	329	329	321	324	1,275,000	701.30
1983-04-19	328	330	326	329	403,000	712.12
1983-04-18	320	328	315	328	782,000	709.96
1983-04-15	318	320	312	320	498,000	692.64
1983-04-14	315	318	315	318	65,000	688.31
1983-04-13	315	316	310	315	252,000	681.82
1983-04-12	315	319	315	315	49,000	681.82
1983-04-11	310	315	310	315	23,000	681.82
1983-04-08	315	315	308	308	119,000	666.67
1983-04-07	315	316	315	315	84,000	681.82
1983-04-06	315	320	315	320	68,000	692.64
1983-04-05	319	319	315	315	29,000	681.82
1983-04-04	316	320	315	316	34,000	683.98
1983-04-02	315	320	315	315	55,000	681.82
1983-04-01	317	320	317	320	41,000	692.64
1983-03-31	320	320	315	315	90,000	681.82
1983-03-30	320	321	315	315	58,000	681.82
1983-03-29	320	320	320	320	41,000	692.64
1983-03-28	315	320	315	320	34,000	692.64
1983-03-26	320	325	320	320	20,000	692.64
1983-03-25	324	325	320	320	48,000	692.64
1983-03-24	330	330	319	322	322,000	696.97
1983-03-23	334	334	327	330	762,000	714.29
1983-03-22	330	335	325	334	726,000	722.94
1983-03-18	325	332	322	332	1,288,000	718.62
1983-03-17	323	325	321	321	247,000	694.81
1983-03-16	321	325	321	321	533,000	694.81
1983-03-15	320	323	320	320	74,000	692.64
1983-03-14	320	321	317	320	66,000	692.64
1983-03-12	325	325	312	312	277,000	675.33
1983-03-11	290	310	290	310	1,116,000	671
1983-03-10	290	290	290	290	38,000	627.71
1983-03-09	287	288	285	285	15,000	616.88
1983-03-08	290	290	288	288	14,000	623.38
1983-03-07	296	296	295	295	9,000	638.53
1983-03-04	299	299	290	290	30,000	627.71
1983-03-03	300	300	295	295	18,000	638.53
1983-03-02	300	300	299	299	43,000	647.19
1983-02-28	295	300	293	300	15,000	649.35
1983-02-26	302	303	298	298	23,000	645.02
1983-02-25	306	306	303	303	86,000	655.84
1983-02-24	304	310	304	310	46,000	671
1983-02-23	303	304	303	304	8,000	658.01
1983-02-22	307	307	302	302	34,000	653.68
1983-02-21	310	310	302	302	47,000	653.68
1983-02-18	315	315	308	308	103,000	666.67
1983-02-17	317	317	315	315	83,000	681.82
1983-02-16	320	320	317	317	56,000	686.15
1983-02-15	315	318	315	317	253,000	686.15
1983-02-14	315	320	315	315	23,000	681.82
1983-02-12	316	316	312	312	28,000	675.33
1983-02-10	318	318	315	315	53,000	681.82
1983-02-09	318	318	316	316	19,000	683.98
1983-02-08	318	320	316	316	58,000	683.98
1983-02-07	320	320	316	316	13,000	683.98
1983-02-05	316	316	315	315	16,000	681.82
1983-02-04	315	315	312	315	148,000	681.82
1983-02-03	315	315	312	312	38,000	675.33
1983-02-02	316	325	315	315	87,000	681.82
1983-02-01	320	320	315	315	70,000	681.82
1983-01-31	320	320	315	317	83,000	686.15
1983-01-29	325	325	322	325	20,000	703.46
1983-01-28	315	328	315	327	429,000	707.79
1983-01-27	315	320	310	320	84,000	692.64
1983-01-26	315	315	312	315	36,000	681.82
1983-01-25	314	317	311	312	58,000	675.33
1983-01-24	317	322	312	317	85,000	686.15
1983-01-22	324	324	317	320	59,000	692.64
1983-01-21	316	325	316	325	80,000	703.46
1983-01-20	316	318	315	318	62,000	688.31
1983-01-19	318	320	315	315	75,000	681.82
1983-01-18	320	320	315	315	59,000	681.82
1983-01-17	326	326	320	323	61,000	699.13
1983-01-14	325	328	320	325	139,000	703.46
1983-01-13	317	325	309	320	137,000	692.64
1983-01-12	317	320	316	316	38,000	683.98
1983-01-11	315	320	315	316	27,000	683.98
1983-01-10	320	320	319	320	22,000	692.64
1983-01-08	326	326	320	320	101,000	692.64
1983-01-07	315	326	315	315	114,000	681.82
1983-01-06	319	319	313	313	55,000	677.49
1983-01-05	321	321	320	320	19,000	692.64
1983-01-04	326	326	326	326	8,000	705.63

分割・併合履歴： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株