4203 住友ベークライト(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	555	580	555	580	47,000	1,380.95
1986-12-26	568	575	555	555	158,000	1,321.43
1986-12-25	556	569	556	568	159,000	1,352.38
1986-12-24	570	579	561	575	50,000	1,369.05
1986-12-23	565	587	565	579	101,000	1,378.57
1986-12-22	565	575	559	559	471,000	1,330.95
1986-12-19	560	565	555	555	239,000	1,321.43
1986-12-18	557	573	556	560	646,000	1,333.33
1986-12-17	570	570	554	560	371,000	1,333.33
1986-12-16	575	575	570	570	132,000	1,357.14
1986-12-15	580	584	575	575	170,000	1,369.05
1986-12-12	585	595	581	582	273,000	1,385.71
1986-12-11	587	595	585	585	150,000	1,392.86
1986-12-10	585	600	585	588	205,000	1,400
1986-12-09	586	597	585	595	146,000	1,416.67
1986-12-08	605	605	584	591	268,000	1,407.14
1986-12-06	585	600	583	597	323,000	1,421.43
1986-12-05	585	600	580	584	553,000	1,390.48
1986-12-04	600	607	575	575	783,000	1,369.05
1986-12-03	590	616	585	605	1,449,000	1,440.48
1986-12-02	576	580	561	561	483,000	1,335.71
1986-12-01	590	590	575	585	330,000	1,392.86
1986-11-29	592	594	588	590	277,000	1,404.76
1986-11-28	575	594	572	590	1,237,000	1,404.76
1986-11-27	570	584	568	573	593,000	1,364.29
1986-11-26	554	570	554	570	340,000	1,357.14
1986-11-25	563	565	553	553	366,000	1,316.67
1986-11-22	563	576	562	563	140,000	1,340.48
1986-11-21	561	563	557	560	264,000	1,333.33
1986-11-20	570	575	561	563	269,000	1,340.48
1986-11-19	576	582	570	570	210,000	1,357.14
1986-11-18	565	581	565	580	217,000	1,380.95
1986-11-17	590	600	569	569	234,000	1,354.76
1986-11-14	590	610	584	590	504,000	1,404.76
1986-11-13	560	620	556	582	1,674,000	1,385.71
1986-11-12	625	630	570	570	1,392,000	1,357.14
1986-11-11	645	655	615	615	2,430,000	1,464.29
1986-11-10	545	573	535	565	288,000	1,345.24
1986-11-07	531	539	531	539	55,000	1,283.33
1986-11-06	530	535	526	530	120,000	1,261.90
1986-11-05	530	534	528	529	123,000	1,259.52
1986-11-04	530	534	530	530	20,000	1,261.90
1986-11-01	530	539	526	526	39,000	1,252.38
1986-10-31	544	545	525	525	82,000	1,250
1986-10-30	524	550	524	549	82,000	1,307.14
1986-10-29	536	545	525	525	50,000	1,250
1986-10-28	530	545	530	545	15,000	1,297.62
1986-10-27	555	555	550	550	15,000	1,309.52
1986-10-25	555	560	550	550	39,000	1,309.52
1986-10-24	550	550	549	549	58,000	1,307.14
1986-10-23	516	516	510	510	66,000	1,214.29
1986-10-22	520	520	505	506	98,000	1,204.76
1986-10-21	510	511	504	506	91,000	1,204.76
1986-10-20	505	520	505	520	146,000	1,238.10
1986-10-17	530	530	523	530	222,000	1,261.90
1986-10-16	518	524	515	520	104,000	1,238.10
1986-10-15	532	532	518	518	75,000	1,233.33
1986-10-14	540	540	522	530	63,000	1,261.90
1986-10-13	549	549	533	533	31,000	1,269.05
1986-10-09	533	550	533	548	89,000	1,304.76
1986-10-08	532	536	529	533	74,000	1,269.05
1986-10-07	540	545	521	522	139,000	1,242.86
1986-10-06	547	552	545	545	113,000	1,297.62
1986-10-04	545	553	540	545	64,000	1,297.62
1986-10-03	550	550	535	540	38,000	1,285.71
1986-10-02	550	553	519	520	191,000	1,238.10
1986-10-01	570	571	550	550	250,000	1,309.52
1986-09-30	571	580	571	571	131,000	1,359.52
1986-09-29	571	583	571	581	61,000	1,383.33
1986-09-27	572	581	570	581	64,000	1,383.33
1986-09-26	580	584	572	572	163,000	1,361.90
1986-09-25	579	582	575	575	204,000	1,369.05
1986-09-24	584	585	575	578	282,000	1,376.19
1986-09-22	581	590	580	580	243,000	1,380.95
1986-09-19	604	605	591	591	223,000	1,407.14
1986-09-18	581	600	581	595	211,000	1,416.67
1986-09-17	610	615	601	601	130,000	1,430.95
1986-09-16	642	650	620	620	80,000	1,476.19
1986-09-12	645	657	642	645	193,000	1,535.71
1986-09-11	680	680	675	675	130,000	1,607.14
1986-09-10	660	685	660	679	500,000	1,616.67
1986-09-09	645	670	645	650	180,000	1,547.62
1986-09-08	650	650	642	650	58,000	1,547.62
1986-09-06	655	660	645	650	47,000	1,547.62
1986-09-05	650	660	640	650	159,000	1,547.62
1986-09-04	651	670	648	650	79,000	1,547.62
1986-09-03	660	660	640	643	60,000	1,530.95
1986-09-02	665	679	650	655	45,000	1,559.52
1986-09-01	657	670	657	657	104,000	1,564.29
1986-08-30	650	665	649	656	67,000	1,561.90
1986-08-29	640	651	640	650	98,000	1,547.62
1986-08-28	677	677	650	650	113,000	1,547.62
1986-08-27	690	700	669	670	365,000	1,595.24
1986-08-26	690	690	675	682	204,000	1,623.81
1986-08-25	669	695	660	660	192,000	1,571.43
1986-08-23	665	671	632	635	258,000	1,511.90
1986-08-22	705	710	670	671	466,000	1,597.62
1986-08-21	720	720	694	704	1,214,000	1,676.19
1986-08-20	720	720	679	690	1,382,000	1,642.86
1986-08-19	650	653	635	650	1,428,000	1,547.62
1986-08-18	602	618	602	618	287,000	1,471.43
1986-08-15	585	598	585	594	389,000	1,414.29
1986-08-14	577	597	577	585	390,000	1,392.86
1986-08-13	575	585	575	575	166,000	1,369.05
1986-08-12	580	586	575	575	255,000	1,369.05
1986-08-11	595	595	571	571	129,000	1,359.52
1986-08-08	608	608	595	595	177,000	1,416.67
1986-08-07	610	610	605	608	107,000	1,447.62
1986-08-06	601	616	601	610	43,000	1,452.38
1986-08-05	600	605	595	601	137,000	1,430.95
1986-08-04	605	605	605	605	39,000	1,440.48
1986-08-02	600	609	600	605	26,000	1,440.48
1986-08-01	600	610	600	609	158,000	1,450
1986-07-31	616	617	600	600	244,000	1,428.57
1986-07-30	631	636	617	617	154,000	1,469.05
1986-07-29	620	631	616	630	212,000	1,500
1986-07-28	663	663	660	660	212,000	1,571.43
1986-07-26	630	670	627	660	51,000	1,571.43
1986-07-25	640	657	625	640	120,000	1,523.81
1986-07-24	620	660	620	660	140,000	1,571.43
1986-07-23	620	625	615	620	145,000	1,476.19
1986-07-22	620	621	610	610	156,000	1,452.38
1986-07-21	639	640	620	630	79,000	1,500
1986-07-19	645	648	645	646	185,000	1,538.10
1986-07-18	651	655	640	645	217,000	1,535.71
1986-07-17	680	680	650	650	189,000	1,547.62
1986-07-16	680	681	679	680	81,000	1,619.05
1986-07-15	690	690	680	680	101,000	1,619.05
1986-07-14	681	690	680	690	40,000	1,642.86
1986-07-11	695	695	680	680	87,000	1,619.05
1986-07-10	680	687	680	680	75,000	1,619.05
1986-07-09	700	704	687	687	193,000	1,635.71
1986-07-08	687	700	681	700	45,000	1,666.67
1986-07-07	690	690	686	687	32,000	1,635.71
1986-07-05	690	690	690	690	25,000	1,642.86
1986-07-04	705	705	692	700	150,000	1,666.67
1986-07-03	720	720	698	710	68,000	1,690.48
1986-07-02	699	720	699	720	180,000	1,714.29
1986-07-01	696	705	696	699	127,000	1,664.29
1986-06-30	704	710	700	706	170,000	1,680.95
1986-06-28	696	706	690	706	209,000	1,680.95
1986-06-27	709	719	681	686	698,000	1,633.33
1986-06-26	705	729	705	719	471,000	1,711.90
1986-06-25	700	710	700	705	227,000	1,678.57
1986-06-24	688	708	688	708	698,000	1,685.71
1986-06-23	671	685	671	684	153,000	1,628.57
1986-06-21	663	665	660	665	83,000	1,583.33
1986-06-20	665	665	660	663	363,000	1,578.57
1986-06-19	665	675	660	665	322,000	1,583.33
1986-06-18	675	680	672	675	72,000	1,607.14
1986-06-17	688	690	680	680	155,000	1,619.05
1986-06-16	700	700	686	686	122,000	1,633.33
1986-06-13	686	695	681	685	182,000	1,630.95
1986-06-12	700	710	690	695	176,000	1,654.76
1986-06-11	708	715	706	710	145,000	1,690.48
1986-06-10	719	719	706	718	145,000	1,709.52
1986-06-09	729	729	715	720	167,000	1,714.29
1986-06-07	725	728	715	723	64,000	1,721.43
1986-06-06	715	728	712	720	468,000	1,714.29
1986-06-05	725	725	711	711	154,000	1,692.86
1986-06-04	725	735	725	735	156,000	1,750
1986-06-03	740	748	732	745	218,000	1,773.81
1986-06-02	745	750	740	740	390,000	1,761.90
1986-05-31	733	750	733	750	514,000	1,785.71
1986-05-30	742	749	730	743	661,000	1,769.05
1986-05-29	725	753	725	752	3,168,000	1,790.48
1986-05-28	714	729	701	725	700,000	1,726.19
1986-05-27	725	730	700	710	235,000	1,690.48
1986-05-26	738	739	727	735	636,000	1,750
1986-05-24	735	740	730	735	952,000	1,750
1986-05-23	727	735	725	729	1,161,000	1,735.71
1986-05-22	735	740	720	737	3,450,000	1,754.76
1986-05-21	696	715	686	715	414,000	1,702.38
1986-05-20	685	694	685	690	452,000	1,642.86
1986-05-19	685	705	680	700	395,000	1,666.67
1986-05-17	683	690	681	690	304,000	1,642.86
1986-05-16	710	713	698	713	832,000	1,697.62
1986-05-15	713	742	713	720	4,413,000	1,714.29
1986-05-14	691	725	691	721	2,145,000	1,716.67
1986-05-13	680	705	676	691	356,000	1,645.24
1986-05-12	690	708	690	700	262,000	1,666.67
1986-05-09	690	700	681	700	420,000	1,666.67
1986-05-08	685	690	670	690	347,000	1,642.86
1986-05-07	676	695	676	690	271,000	1,642.86
1986-05-06	683	698	679	680	165,000	1,619.05
1986-05-02	699	699	685	693	278,000	1,650
1986-05-01	700	700	685	700	634,000	1,666.67
1986-04-30	705	714	700	710	684,000	1,690.48
1986-04-28	700	719	695	715	988,000	1,702.38
1986-04-26	699	719	694	715	1,603,000	1,702.38
1986-04-25	684	685	676	678	645,000	1,614.29
1986-04-24	690	695	676	685	431,000	1,630.95
1986-04-23	681	695	680	685	374,000	1,630.95
1986-04-22	700	700	684	688	512,000	1,638.10
1986-04-21	700	714	686	699	566,000	1,664.29
1986-04-19	714	714	697	697	595,000	1,659.52
1986-04-18	725	725	712	715	2,752,000	1,702.38
1986-04-17	700	705	690	705	4,202,000	1,678.57
1986-04-16	671	693	661	690	3,150,000	1,642.86
1986-04-15	670	680	659	661	2,546,000	1,573.81
1986-04-14	650	667	649	660	1,691,000	1,571.43
1986-04-11	627	650	627	650	1,111,000	1,547.62
1986-04-10	649	650	635	647	1,579,000	1,540.48
1986-04-09	652	652	631	650	1,780,000	1,547.62
1986-04-08	610	640	607	640	1,949,000	1,523.81
1986-04-07	597	600	591	600	488,000	1,428.57
1986-04-05	592	598	590	592	379,000	1,409.52
1986-04-04	579	588	576	585	286,000	1,392.86
1986-04-03	570	575	556	575	187,000	1,369.05
1986-04-02	556	565	554	564	77,000	1,342.86
1986-04-01	551	564	550	556	75,000	1,323.81
1986-03-31	555	555	540	550	190,000	1,309.52
1986-03-29	555	558	555	555	61,000	1,321.43
1986-03-28	560	574	555	555	158,000	1,321.43
1986-03-27	553	553	536	553	72,000	1,316.67
1986-03-26	520	523	510	523	147,000	1,245.24
1986-03-25	530	531	502	510	189,000	1,214.29
1986-03-24	531	531	530	530	39,000	1,261.90
1986-03-22	552	552	545	545	117,000	1,297.62
1986-03-20	552	552	547	548	170,000	1,304.76
1986-03-19	553	553	551	552	144,000	1,314.29
1986-03-18	564	564	552	552	199,000	1,314.29
1986-03-17	561	565	558	565	192,000	1,345.24
1986-03-15	565	565	563	565	104,000	1,345.24
1986-03-14	561	565	560	563	91,000	1,340.48
1986-03-13	561	565	560	565	40,000	1,345.24
1986-03-12	575	575	563	563	214,000	1,340.48
1986-03-11	567	575	561	575	112,000	1,369.05
1986-03-10	585	585	567	567	92,000	1,350
1986-03-07	561	575	561	575	62,000	1,369.05
1986-03-06	570	570	560	570	122,000	1,357.14
1986-03-05	577	577	570	571	92,000	1,359.52
1986-03-04	575	578	575	578	118,000	1,376.19
1986-03-03	579	580	570	579	168,000	1,378.57
1986-03-01	575	579	575	579	35,000	1,378.57
1986-02-28	585	585	565	565	158,000	1,345.24
1986-02-27	580	585	570	585	308,000	1,392.86
1986-02-26	580	584	562	573	387,000	1,364.29
1986-02-25	583	585	578	582	208,000	1,385.71
1986-02-24	558	579	552	579	67,000	1,378.57
1986-02-22	547	548	547	548	67,000	1,304.76
1986-02-21	542	549	542	542	201,000	1,290.48
1986-02-20	552	552	542	552	97,000	1,314.29
1986-02-19	570	570	562	562	69,000	1,338.10
1986-02-18	571	580	566	566	57,000	1,347.62
1986-02-17	575	580	574	580	136,000	1,380.95
1986-02-15	575	575	573	575	98,000	1,369.05
1986-02-14	575	576	575	575	181,000	1,369.05
1986-02-13	575	576	570	570	411,000	1,357.14
1986-02-12	565	580	565	570	287,000	1,357.14
1986-02-10	566	566	551	555	96,000	1,321.43
1986-02-07	575	580	565	567	79,000	1,350
1986-02-06	584	584	565	574	399,000	1,366.67
1986-02-05	589	590	582	585	639,000	1,392.86
1986-02-04	573	587	573	585	834,000	1,392.86
1986-02-03	570	583	567	570	416,000	1,357.14
1986-02-01	576	579	570	570	195,000	1,357.14
1986-01-31	585	590	575	575	403,000	1,369.05
1986-01-30	585	597	575	595	442,000	1,416.67
1986-01-29	609	612	585	585	1,343,000	1,392.86
1986-01-28	565	592	561	590	1,006,000	1,404.76
1986-01-27	565	570	557	565	516,000	1,345.24
1986-01-25	570	575	557	566	619,000	1,347.62
1986-01-24	565	580	565	580	2,638,000	1,380.95
1986-01-23	540	560	531	560	1,477,000	1,333.33
1986-01-22	511	525	510	525	151,000	1,250
1986-01-21	509	510	509	510	36,000	1,214.29
1986-01-20	510	515	506	510	27,000	1,214.29
1986-01-18	510	510	508	510	51,000	1,214.29
1986-01-17	515	515	508	510	81,000	1,214.29
1986-01-16	515	515	510	515	131,000	1,226.19
1986-01-14	518	520	511	511	124,000	1,216.67
1986-01-13	525	525	516	517	26,000	1,230.95
1986-01-10	529	535	527	535	231,000	1,273.81
1986-01-09	526	529	520	529	132,000	1,259.52
1986-01-08	527	530	526	526	97,000	1,252.38
1986-01-07	521	526	521	525	187,000	1,250
1986-01-06	510	520	510	520	50,000	1,238.10
1986-01-04	515	515	510	510	136,000	1,214.29

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