4203 住友ベークライト(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	971	975	969	975	257,000	2,437.50
1989-12-28	980	983	980	981	298,000	2,452.50
1989-12-27	979	989	979	980	269,000	2,450
1989-12-26	981	990	979	989	193,000	2,472.50
1989-12-25	985	990	980	989	292,000	2,472.50
1989-12-22	999	999	980	980	257,000	2,450
1989-12-21	990	999	980	980	445,000	2,450
1989-12-20	980	1,000	980	990	493,000	2,475
1989-12-19	994	1,000	980	980	329,000	2,450
1989-12-18	1,010	1,010	993	994	389,000	2,485
1989-12-15	1,000	1,000	993	999	289,000	2,497.50
1989-12-14	1,000	1,000	990	999	310,000	2,497.50
1989-12-13	1,010	1,010	997	1,000	285,000	2,500
1989-12-12	1,020	1,020	992	995	353,000	2,487.50
1989-12-11	1,020	1,020	1,000	1,020	311,000	2,550
1989-12-08	1,010	1,030	1,000	1,020	421,000	2,550
1989-12-07	1,040	1,040	1,010	1,030	900,000	2,575
1989-12-06	995	1,020	995	1,020	1,189,000	2,550
1989-12-05	990	995	985	994	522,000	2,485
1989-12-04	994	994	975	976	313,000	2,440
1989-12-01	981	985	970	974	288,000	2,435
1989-11-30	988	990	980	986	344,000	2,465
1989-11-29	990	994	981	981	375,000	2,452.50
1989-11-28	990	1,000	980	980	460,000	2,450
1989-11-27	1,000	1,000	980	990	309,000	2,475
1989-11-24	990	1,020	990	1,000	571,000	2,500
1989-11-22	990	1,010	983	1,010	768,000	2,525
1989-11-21	969	985	965	974	426,000	2,435
1989-11-20	962	970	957	964	352,000	2,410
1989-11-17	955	965	946	951	600,000	2,377.50
1989-11-16	946	950	940	940	475,000	2,350
1989-11-15	941	960	940	951	588,000	2,377.50
1989-11-14	959	959	940	940	347,000	2,350
1989-11-13	955	960	940	955	223,000	2,387.50
1989-11-10	940	975	935	935	727,000	2,337.50
1989-11-09	945	955	930	935	666,000	2,337.50
1989-11-08	955	960	945	945	311,000	2,362.50
1989-11-07	970	975	951	951	292,000	2,377.50
1989-11-06	979	995	970	970	335,000	2,425
1989-11-02	970	990	970	989	425,000	2,472.50
1989-11-01	970	988	970	972	317,000	2,430
1989-10-31	958	975	955	966	502,000	2,415
1989-10-30	966	973	966	968	355,000	2,420
1989-10-27	976	980	960	976	692,000	2,440
1989-10-26	965	980	965	966	319,000	2,415
1989-10-25	979	990	966	972	471,000	2,430
1989-10-24	1,000	1,000	975	975	456,000	2,437.50
1989-10-23	1,000	1,010	998	1,000	305,000	2,500
1989-10-20	999	1,010	991	992	486,000	2,480
1989-10-19	990	1,010	990	991	574,000	2,477.50
1989-10-18	981	991	980	987	478,000	2,467.50
1989-10-17	983	992	980	981	986,000	2,452.50
1989-10-16	980	995	956	959	2,387,000	2,397.50
1989-10-13	995	1,020	995	1,020	686,000	2,550
1989-10-12	1,010	1,020	995	995	899,000	2,487.50
1989-10-11	1,060	1,060	999	1,000	1,342,000	2,500
1989-10-09	1,070	1,080	1,050	1,060	794,000	2,650
1989-10-06	1,100	1,100	1,050	1,080	1,696,000	2,700
1989-10-05	1,090	1,110	1,070	1,100	4,156,000	2,750
1989-10-04	1,100	1,110	1,080	1,090	6,601,000	2,725
1989-10-03	1,070	1,090	1,060	1,070	4,052,000	2,675
1989-10-02	1,070	1,070	1,050	1,050	1,939,000	2,625
1989-09-29	1,080	1,080	1,050	1,060	2,712,000	2,650
1989-09-28	1,020	1,080	1,000	1,070	10,491,000	2,675
1989-09-27	1,000	1,020	990	1,020	1,652,000	2,550
1989-09-26	1,010	1,010	980	980	1,652,000	2,450
1989-09-25	1,020	1,020	987	987	809,000	2,467.50
1989-09-22	1,020	1,020	1,000	1,000	1,672,000	2,500
1989-09-21	1,020	1,030	1,000	1,000	3,551,000	2,500
1989-09-20	1,000	1,020	998	1,020	2,309,000	2,550
1989-09-19	990	1,020	987	1,000	3,275,000	2,500
1989-09-18	999	1,000	986	986	1,316,000	2,465
1989-09-14	1,010	1,020	995	995	5,664,000	2,487.50
1989-09-13	955	1,030	953	1,020	11,889,000	2,550
1989-09-12	944	945	935	943	453,000	2,357.50
1989-09-11	944	945	935	935	384,000	2,337.50
1989-09-08	947	947	932	945	691,000	2,362.50
1989-09-07	948	948	932	932	737,000	2,330
1989-09-06	950	950	938	948	487,000	2,370
1989-09-05	953	955	946	951	465,000	2,377.50
1989-09-04	964	964	950	953	391,000	2,382.50
1989-09-01	950	955	945	955	539,000	2,387.50
1989-08-31	957	962	950	950	936,000	2,375
1989-08-30	970	970	956	959	1,442,000	2,397.50
1989-08-29	947	970	946	969	3,646,000	2,422.50
1989-08-28	948	950	944	947	673,000	2,367.50
1989-08-25	950	950	942	944	888,000	2,360
1989-08-24	950	954	940	950	1,792,000	2,375
1989-08-23	932	948	926	941	1,961,000	2,352.50
1989-08-22	917	930	917	930	798,000	2,325
1989-08-21	918	926	918	921	494,000	2,302.50
1989-08-18	919	921	917	920	632,000	2,300
1989-08-17	916	924	915	920	403,000	2,300
1989-08-16	911	921	910	915	349,000	2,287.50
1989-08-15	910	914	909	911	343,000	2,277.50
1989-08-14	912	912	910	912	213,000	2,280
1989-08-11	918	920	912	912	248,000	2,280
1989-08-10	921	923	916	920	234,000	2,300
1989-08-09	925	925	914	923	231,000	2,307.50
1989-08-08	922	927	910	927	250,000	2,317.50
1989-08-07	926	927	911	920	430,000	2,300
1989-08-04	919	930	916	916	424,000	2,290
1989-08-03	925	934	919	919	384,000	2,297.50
1989-08-02	925	930	920	930	632,000	2,325
1989-08-01	927	929	919	923	735,000	2,307.50
1989-07-31	930	930	921	925	259,000	2,312.50
1989-07-28	935	938	920	920	875,000	2,300
1989-07-27	917	928	911	927	1,114,000	2,317.50
1989-07-26	916	920	911	920	514,000	2,300
1989-07-25	918	920	910	916	613,000	2,290
1989-07-24	900	909	886	908	517,000	2,270
1989-07-21	883	900	881	890	317,000	2,225
1989-07-20	880	890	880	880	313,000	2,200
1989-07-19	880	887	875	880	299,000	2,200
1989-07-18	885	890	877	880	159,000	2,200
1989-07-17	893	893	875	875	404,000	2,187.50
1989-07-14	893	893	884	884	165,000	2,210
1989-07-13	895	895	879	883	310,000	2,207.50
1989-07-12	886	890	879	885	371,000	2,212.50
1989-07-11	890	895	886	886	320,000	2,215
1989-07-10	890	890	886	890	275,000	2,225
1989-07-07	890	898	885	890	191,000	2,225
1989-07-06	890	898	879	880	205,000	2,200
1989-07-05	886	892	880	880	173,000	2,200
1989-07-04	865	900	856	900	284,000	2,250
1989-07-03	857	861	852	855	142,000	2,137.50
1989-06-30	865	866	846	847	359,000	2,117.50
1989-06-29	875	885	875	875	117,000	2,187.50
1989-06-28	889	890	872	885	355,000	2,212.50
1989-06-27	890	895	880	880	148,000	2,200
1989-06-26	894	894	880	890	230,000	2,225
1989-06-23	886	890	879	889	752,000	2,222.50
1989-06-22	880	890	878	890	354,000	2,225
1989-06-21	891	891	877	877	339,000	2,192.50
1989-06-20	890	893	878	891	566,000	2,227.50
1989-06-19	900	902	894	900	153,000	2,250
1989-06-16	923	923	900	902	252,000	2,255
1989-06-15	910	915	910	913	166,000	2,282.50
1989-06-14	913	920	909	912	308,000	2,280
1989-06-13	927	927	914	914	155,000	2,285
1989-06-12	930	930	919	919	257,000	2,297.50
1989-06-09	933	933	925	927	287,000	2,317.50
1989-06-08	922	935	916	935	385,000	2,337.50
1989-06-07	915	915	910	912	335,000	2,280
1989-06-06	895	930	892	906	354,000	2,265
1989-06-05	892	899	891	897	262,000	2,242.50
1989-06-02	920	925	908	910	229,000	2,275
1989-06-01	930	935	920	920	506,000	2,300
1989-05-31	925	930	920	925	355,000	2,312.50
1989-05-30	935	935	925	925	485,000	2,312.50
1989-05-29	936	940	930	934	463,000	2,335
1989-05-26	923	935	923	926	269,000	2,315
1989-05-25	918	925	918	920	314,000	2,300
1989-05-24	925	930	915	917	331,000	2,292.50
1989-05-23	926	930	910	915	311,000	2,287.50
1989-05-22	932	938	930	930	425,000	2,325
1989-05-19	940	940	931	931	525,000	2,327.50
1989-05-18	945	945	930	934	518,000	2,335
1989-05-17	937	940	930	935	453,000	2,337.50
1989-05-16	935	940	928	937	261,000	2,342.50
1989-05-15	947	947	920	925	582,000	2,312.50
1989-05-12	945	948	935	945	809,000	2,362.50
1989-05-11	937	950	936	940	809,000	2,350
1989-05-10	935	940	935	935	204,000	2,337.50
1989-05-09	945	948	937	945	492,000	2,362.50
1989-05-08	951	953	941	948	614,000	2,370
1989-05-02	946	950	943	950	851,000	2,375
1989-05-01	955	955	936	936	1,017,000	2,340
1989-04-28	936	949	936	949	518,000	2,372.50
1989-04-27	936	944	933	933	342,000	2,332.50
1989-04-26	935	935	931	932	407,000	2,330
1989-04-25	926	945	926	945	348,000	2,362.50
1989-04-24	939	945	926	932	158,000	2,330
1989-04-21	935	950	935	939	347,000	2,347.50
1989-04-20	969	969	940	954	1,156,000	2,385
1989-04-19	940	960	930	959	985,000	2,397.50
1989-04-18	935	939	926	929	659,000	2,322.50
1989-04-17	932	940	929	930	254,000	2,325
1989-04-14	925	940	921	929	274,000	2,322.50
1989-04-13	950	950	925	925	320,000	2,312.50
1989-04-12	956	962	940	950	1,523,000	2,375
1989-04-11	935	960	934	945	630,000	2,362.50
1989-04-10	947	947	933	940	327,000	2,350
1989-04-07	927	954	927	947	769,000	2,367.50
1989-04-06	960	960	930	931	498,000	2,327.50
1989-04-05	951	980	945	965	1,371,000	2,412.50
1989-04-04	964	968	930	945	943,000	2,362.50
1989-04-03	960	964	948	964	1,407,000	2,410
1989-03-31	966	985	944	944	4,034,000	2,360
1989-03-30	890	950	890	947	2,468,000	2,367.50
1989-03-29	872	890	870	886	502,000	2,215
1989-03-28	850	865	850	865	392,000	2,162.50
1989-03-27	840	855	835	846	315,000	2,115
1989-03-24	859	860	835	835	319,000	2,087.50
1989-03-23	870	875	860	860	162,000	2,150
1989-03-22	875	884	862	865	156,000	2,162.50
1989-03-20	882	885	870	880	195,000	2,200
1989-03-17	894	900	885	892	411,000	2,230
1989-03-16	902	917	892	892	287,000	2,230
1989-03-15	910	916	891	912	673,000	2,280
1989-03-14	916	919	900	906	178,000	2,265
1989-03-13	915	925	906	906	197,000	2,265
1989-03-10	921	930	907	915	443,000	2,287.50
1989-03-09	939	939	923	930	521,000	2,325
1989-03-08	930	946	924	939	3,305,000	2,347.50
1989-03-07	905	924	900	924	1,442,000	2,310
1989-03-06	905	920	895	900	790,000	2,250
1989-03-03	905	915	900	905	925,000	2,262.50
1989-03-02	902	902	895	898	201,000	2,245
1989-03-01	896	902	891	892	331,000	2,230
1989-02-28	892	910	892	895	340,000	2,237.50
1989-02-27	903	910	899	902	377,000	2,255
1989-02-23	900	909	895	905	599,000	2,262.50
1989-02-22	907	907	890	890	434,000	2,225
1989-02-21	885	911	875	886	1,012,000	2,215
1989-02-20	891	891	870	885	327,000	2,212.50
1989-02-17	905	905	880	890	309,000	2,225
1989-02-16	870	910	868	895	1,369,000	2,237.50
1989-02-15	879	879	868	870	367,000	2,175
1989-02-14	870	872	861	862	306,000	2,155
1989-02-13	892	892	872	872	229,000	2,180
1989-02-10	899	900	889	892	261,000	2,230
1989-02-09	900	900	895	899	393,000	2,247.50
1989-02-08	899	901	889	899	637,000	2,247.50
1989-02-07	915	919	900	902	554,000	2,255
1989-02-06	922	922	910	910	484,000	2,275
1989-02-03	920	930	912	912	1,011,000	2,280
1989-02-02	900	915	899	910	1,049,000	2,275
1989-02-01	916	919	896	896	656,000	2,240
1989-01-31	910	915	905	909	725,000	2,272.50
1989-01-30	927	932	910	910	2,153,000	2,275
1989-01-28	920	929	915	925	2,864,000	2,312.50
1989-01-27	895	920	895	910	2,666,000	2,275
1989-01-26	880	890	877	885	570,000	2,212.50
1989-01-25	885	885	870	870	574,000	2,175
1989-01-24	890	890	879	885	387,000	2,212.50
1989-01-23	900	903	879	880	387,000	2,200
1989-01-20	882	900	875	890	261,000	2,225
1989-01-19	900	905	890	890	292,000	2,225
1989-01-18	892	909	891	900	835,000	2,250
1989-01-17	905	905	891	895	1,236,000	2,237.50
1989-01-13	888	900	880	895	2,163,000	2,237.50
1989-01-12	885	885	865	880	416,000	2,200
1989-01-11	869	889	864	888	879,000	2,220
1989-01-10	857	870	849	864	295,000	2,160
1989-01-09	841	860	841	850	269,000	2,125
1989-01-06	845	845	840	841	155,000	2,102.50
1989-01-05	860	860	843	845	103,000	2,112.50
1989-01-04	853	853	843	850	81,000	2,125

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