4203 住友ベークライト(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	855	855	840	843	195,000	2,107.50
1988-12-27	855	855	840	845	206,000	2,112.50
1988-12-26	855	855	840	845	156,000	2,112.50
1988-12-24	860	860	840	850	266,000	2,125
1988-12-23	833	860	833	860	372,000	2,150
1988-12-22	833	839	828	829	528,000	2,072.50
1988-12-21	841	841	826	837	249,000	2,092.50
1988-12-20	851	851	840	845	128,000	2,112.50
1988-12-19	856	856	848	851	135,000	2,127.50
1988-12-16	850	860	830	851	532,000	2,127.50
1988-12-15	850	858	847	848	524,000	2,120
1988-12-14	855	860	855	857	359,000	2,142.50
1988-12-13	860	864	856	860	362,000	2,150
1988-12-12	865	866	857	860	320,000	2,150
1988-12-09	855	865	855	862	302,000	2,155
1988-12-08	853	859	852	856	296,000	2,140
1988-12-07	855	866	850	853	653,000	2,132.50
1988-12-06	860	865	852	855	464,000	2,137.50
1988-12-05	851	860	850	856	245,000	2,140
1988-12-03	853	865	853	861	285,000	2,152.50
1988-12-02	865	869	851	851	1,129,000	2,127.50
1988-12-01	865	874	860	865	1,380,000	2,162.50
1988-11-30	835	859	832	855	367,000	2,137.50
1988-11-29	831	840	827	840	107,000	2,100
1988-11-28	834	834	825	827	250,000	2,067.50
1988-11-26	829	829	820	824	132,000	2,060
1988-11-25	823	829	815	827	205,000	2,067.50
1988-11-24	831	831	820	820	321,000	2,050
1988-11-22	830	830	821	821	314,000	2,052.50
1988-11-21	830	839	826	830	212,000	2,075
1988-11-18	837	850	835	840	426,000	2,100
1988-11-17	829	840	829	835	262,000	2,087.50
1988-11-16	834	842	828	839	670,000	2,097.50
1988-11-15	830	845	830	831	435,000	2,077.50
1988-11-14	828	840	828	830	322,000	2,075
1988-11-11	830	845	830	841	270,000	2,102.50
1988-11-10	849	854	825	831	514,000	2,077.50
1988-11-09	860	868	846	846	504,000	2,115
1988-11-08	850	865	847	856	740,000	2,140
1988-11-07	857	858	850	854	510,000	2,135
1988-11-05	844	850	844	847	190,000	2,117.50
1988-11-04	849	870	845	847	2,263,000	2,117.50
1988-11-02	830	855	830	840	2,501,000	2,100
1988-11-01	800	824	800	820	1,190,000	2,050
1988-10-31	791	805	785	790	288,000	1,975
1988-10-29	795	795	785	790	378,000	1,975
1988-10-28	804	810	795	800	362,000	2,000
1988-10-27	805	810	798	798	406,000	1,995
1988-10-26	775	815	775	810	825,000	2,025
1988-10-25	765	775	765	770	343,000	1,925
1988-10-24	770	770	760	764	330,000	1,910
1988-10-22	760	778	759	769	64,000	1,922.50
1988-10-21	760	760	750	760	230,000	1,900
1988-10-20	735	755	726	755	305,000	1,887.50
1988-10-19	720	725	720	725	248,000	1,812.50
1988-10-18	738	740	710	710	192,000	1,775
1988-10-17	741	742	735	735	186,000	1,837.50
1988-10-14	742	751	740	751	133,000	1,877.50
1988-10-13	750	755	730	740	190,000	1,850
1988-10-12	770	770	756	756	240,000	1,890
1988-10-11	780	780	763	763	142,000	1,907.50
1988-10-07	773	774	770	772	159,000	1,930
1988-10-06	791	791	771	771	190,000	1,927.50
1988-10-05	800	800	790	790	83,000	1,975
1988-10-04	800	800	797	799	95,000	1,997.50
1988-10-03	810	810	798	798	121,000	1,995
1988-10-01	800	814	796	810	368,000	2,025
1988-09-30	778	786	777	779	347,000	1,947.50
1988-09-29	775	780	775	775	262,000	1,937.50
1988-09-28	786	786	772	775	406,000	1,937.50
1988-09-27	800	800	780	785	229,000	1,962.50
1988-09-26	800	805	799	800	212,000	2,000
1988-09-24	795	800	790	790	147,000	1,975
1988-09-22	810	810	790	790	296,000	1,975
1988-09-21	820	820	805	805	66,000	2,012.50
1988-09-20	825	830	800	806	189,000	2,015
1988-09-19	840	840	830	830	125,000	2,075
1988-09-16	830	837	830	835	250,000	2,087.50
1988-09-14	835	840	830	830	164,000	2,075
1988-09-13	835	840	825	834	134,000	2,085
1988-09-12	820	830	815	825	117,000	2,062.50
1988-09-09	831	833	811	815	187,000	2,037.50
1988-09-08	834	835	830	834	68,000	2,085
1988-09-07	824	834	820	834	163,000	2,085
1988-09-06	835	835	820	820	57,000	2,050
1988-09-05	835	835	821	830	59,000	2,075
1988-09-03	829	835	829	835	123,000	2,087.50
1988-09-02	829	830	820	829	86,000	2,072.50
1988-09-01	830	841	830	830	136,000	2,075
1988-08-31	845	845	830	830	116,000	2,075
1988-08-30	846	846	830	830	75,000	2,075
1988-08-29	860	860	845	845	73,000	2,112.50
1988-08-27	849	860	845	855	159,000	2,137.50
1988-08-26	845	845	830	839	54,000	2,097.50
1988-08-25	849	850	843	845	149,000	2,112.50
1988-08-24	850	850	845	850	122,000	2,125
1988-08-23	850	850	845	847	112,000	2,117.50
1988-08-22	848	849	845	848	109,000	2,120
1988-08-19	845	855	844	846	198,000	2,115
1988-08-18	840	850	835	835	439,000	2,087.50
1988-08-17	830	840	829	830	250,000	2,075
1988-08-16	835	835	825	826	219,000	2,065
1988-08-15	840	841	836	836	156,000	2,090
1988-08-12	850	851	836	836	881,000	2,090
1988-08-11	850	850	832	835	303,000	2,087.50
1988-08-10	859	868	850	851	217,000	2,127.50
1988-08-09	884	887	860	868	62,000	2,170
1988-08-08	884	884	870	884	654,000	2,210
1988-08-06	890	898	884	884	49,000	2,210
1988-08-05	879	890	879	884	249,000	2,210
1988-08-04	870	885	870	875	143,000	2,187.50
1988-08-03	870	874	870	870	203,000	2,175
1988-08-02	858	871	853	870	159,000	2,175
1988-08-01	850	853	845	848	190,000	2,120
1988-07-30	835	839	830	830	444,000	2,075
1988-07-29	850	850	830	830	488,000	2,075
1988-07-28	859	859	841	841	121,000	2,102.50
1988-07-27	851	859	838	859	272,000	2,147.50
1988-07-26	861	865	839	841	135,000	2,102.50
1988-07-25	860	866	850	855	149,000	2,137.50
1988-07-23	885	885	853	860	111,000	2,150
1988-07-22	901	901	870	875	463,000	2,187.50
1988-07-21	904	910	890	900	928,000	2,250
1988-07-20	902	902	889	900	485,000	2,250
1988-07-19	899	908	891	892	273,000	2,230
1988-07-18	899	900	885	885	260,000	2,212.50
1988-07-15	905	909	898	899	426,000	2,247.50
1988-07-14	905	915	905	914	108,000	2,285
1988-07-13	908	922	905	911	336,000	2,277.50
1988-07-12	925	925	915	918	149,000	2,295
1988-07-11	931	931	918	925	129,000	2,312.50
1988-07-08	924	941	921	925	718,000	2,312.50
1988-07-07	925	930	910	930	329,000	2,325
1988-07-06	929	946	900	900	392,000	2,250
1988-07-05	921	931	920	925	213,000	2,312.50
1988-07-04	935	945	900	900	360,000	2,250
1988-07-02	932	932	921	923	117,000	2,307.50
1988-07-01	952	961	932	932	757,000	2,330
1988-06-30	952	960	931	931	612,000	2,327.50
1988-06-29	964	964	940	962	404,000	2,405
1988-06-28	941	965	931	965	684,000	2,412.50
1988-06-27	960	960	951	951	533,000	2,377.50
1988-06-25	975	980	961	965	685,000	2,412.50
1988-06-24	995	995	975	985	1,473,000	2,462.50
1988-06-23	999	1,010	982	990	4,372,000	2,475
1988-06-22	974	994	973	989	5,886,000	2,472.50
1988-06-21	957	965	955	965	1,412,000	2,412.50
1988-06-20	960	965	955	960	1,158,000	2,400
1988-06-17	965	968	960	961	1,765,000	2,402.50
1988-06-16	960	976	958	970	4,773,000	2,425
1988-06-15	953	970	945	961	6,417,000	2,402.50
1988-06-14	923	934	922	933	3,514,000	2,332.50
1988-06-13	906	923	905	922	752,000	2,305
1988-06-10	913	914	908	908	554,000	2,270
1988-06-09	912	917	912	914	671,000	2,285
1988-06-08	926	926	912	913	523,000	2,282.50
1988-06-07	928	928	920	926	1,736,000	2,315
1988-06-06	928	937	923	928	3,395,000	2,320
1988-06-04	908	918	908	918	1,410,000	2,295
1988-06-03	906	912	900	909	1,770,000	2,272.50
1988-06-02	906	918	896	896	2,245,000	2,240
1988-06-01	898	905	894	900	1,534,000	2,250
1988-05-31	870	894	870	894	588,000	2,235
1988-05-30	860	870	859	870	227,000	2,175
1988-05-28	857	860	851	859	122,000	2,147.50
1988-05-27	875	877	860	860	299,000	2,150
1988-05-26	885	890	876	884	661,000	2,210
1988-05-25	857	875	857	875	367,000	2,187.50
1988-05-24	870	875	867	867	199,000	2,167.50
1988-05-23	870	872	867	868	168,000	2,170
1988-05-20	867	875	867	870	191,000	2,175
1988-05-19	873	880	873	877	126,000	2,192.50
1988-05-18	885	885	882	883	217,000	2,207.50
1988-05-17	887	892	882	882	268,000	2,205
1988-05-16	890	890	880	890	145,000	2,225
1988-05-13	885	885	875	877	91,000	2,192.50
1988-05-12	866	885	866	866	258,000	2,165
1988-05-11	895	897	870	879	674,000	2,197.50
1988-05-10	879	887	870	885	488,000	2,212.50
1988-05-09	894	894	880	880	248,000	2,200
1988-05-07	884	896	884	890	500,000	2,225
1988-05-06	876	890	876	881	708,000	2,202.50
1988-05-02	875	880	873	880	422,000	2,200
1988-04-30	870	875	870	872	32,000	2,180
1988-04-28	863	880	863	871	250,000	2,177.50
1988-04-27	875	875	866	873	498,000	2,182.50
1988-04-26	880	880	866	871	505,000	2,177.50
1988-04-25	863	880	855	865	871,000	2,162.50
1988-04-23	852	860	852	853	205,000	2,132.50
1988-04-22	853	860	851	851	272,000	2,127.50
1988-04-21	855	857	850	854	183,000	2,135
1988-04-20	855	860	855	859	117,000	2,147.50
1988-04-19	860	860	851	851	208,000	2,127.50
1988-04-18	857	860	850	858	207,000	2,145
1988-04-15	850	867	850	854	365,000	2,135
1988-04-14	860	880	860	860	365,000	2,150
1988-04-13	880	880	865	865	409,000	2,162.50
1988-04-12	880	880	877	878	353,000	2,195
1988-04-11	873	886	873	880	591,000	2,200
1988-04-08	880	884	875	883	480,000	2,207.50
1988-04-07	890	896	870	880	856,000	2,200
1988-04-06	889	890	880	890	632,000	2,225
1988-04-05	894	894	870	880	281,000	2,200
1988-04-04	890	893	885	890	540,000	2,225
1988-04-02	883	889	876	885	426,000	2,212.50
1988-04-01	891	893	875	882	748,000	2,205
1988-03-31	890	906	875	875	8,810,000	2,187.50
1988-03-30	860	890	856	889	8,846,000	2,222.50
1988-03-29	840	853	830	850	1,126,000	2,125
1988-03-28	830	840	818	840	188,000	2,100
1988-03-26	825	831	820	829	269,000	2,072.50
1988-03-25	835	850	820	845	595,000	2,112.50
1988-03-24	844	844	837	839	1,991,000	2,097.50
1988-03-23	825	839	821	831	1,715,000	2,077.50
1988-03-22	822	826	806	815	458,000	2,037.50
1988-03-18	820	829	815	820	397,000	2,050
1988-03-17	840	840	826	826	686,000	2,065
1988-03-16	813	830	809	830	1,244,000	2,075
1988-03-15	818	821	808	808	208,000	2,020
1988-03-14	830	830	806	808	173,000	2,020
1988-03-11	830	836	823	823	678,000	2,057.50
1988-03-10	830	832	805	821	574,000	2,052.50
1988-03-09	829	833	826	829	499,000	2,072.50
1988-03-08	835	835	830	830	372,000	2,075
1988-03-07	839	839	833	835	251,000	2,087.50
1988-03-05	839	839	833	839	160,000	2,097.50
1988-03-04	840	846	821	829	584,000	2,072.50
1988-03-03	847	847	839	840	584,000	2,100
1988-03-02	850	856	845	847	1,420,000	2,117.50
1988-03-01	845	850	838	845	1,979,000	2,112.50
1988-02-29	844	844	830	843	1,194,000	2,107.50
1988-02-27	805	848	805	848	2,119,000	2,120
1988-02-26	815	817	801	811	942,000	2,027.50
1988-02-25	790	817	788	817	1,155,000	2,042.50
1988-02-24	798	809	785	785	1,344,000	1,962.50
1988-02-23	808	814	780	788	925,000	1,970
1988-02-22	808	813	803	813	723,000	2,032.50
1988-02-19	795	802	790	802	471,000	2,005
1988-02-18	796	796	782	795	216,000	1,987.50
1988-02-17	805	805	785	796	606,000	1,990
1988-02-16	795	803	790	795	1,230,000	1,987.50
1988-02-15	774	785	773	785	522,000	1,962.50
1988-02-12	755	770	755	769	565,000	1,922.50
1988-02-10	740	765	740	765	249,000	1,912.50
1988-02-09	740	745	740	740	192,000	1,850
1988-02-08	765	765	745	745	40,000	1,862.50
1988-02-06	740	765	740	765	156,000	1,912.50
1988-02-05	750	754	730	730	353,000	1,825
1988-02-04	763	765	748	750	79,000	1,875
1988-02-03	770	771	760	762	308,000	1,905
1988-02-02	770	770	758	770	171,000	1,925
1988-02-01	770	770	765	766	122,000	1,915
1988-01-30	770	770	760	760	83,000	1,900
1988-01-29	769	770	760	760	116,000	1,900
1988-01-28	758	770	758	760	132,000	1,900
1988-01-27	760	765	745	748	527,000	1,870
1988-01-26	770	770	750	770	646,000	1,925
1988-01-25	770	770	760	770	261,000	1,925
1988-01-23	765	770	760	760	149,000	1,900
1988-01-22	740	768	735	768	218,000	1,920
1988-01-21	755	760	730	740	261,000	1,850
1988-01-20	761	770	761	765	282,000	1,912.50
1988-01-19	785	785	761	761	752,000	1,902.50
1988-01-18	774	791	760	785	978,000	1,962.50
1988-01-14	746	765	745	755	378,000	1,887.50
1988-01-13	765	769	741	746	379,000	1,865
1988-01-12	770	778	760	775	1,786,000	1,937.50
1988-01-11	740	769	740	760	1,285,000	1,900
1988-01-08	706	758	706	750	1,804,000	1,875
1988-01-07	715	720	706	708	363,000	1,770
1988-01-06	700	710	696	710	101,000	1,775
1988-01-05	676	702	676	684	33,000	1,710
1988-01-04	668	672	668	672	41,000	1,680

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