4203 住友ベークライト(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 579 | 579 | 563 | 563 | 44,000 | 1,407.50 |
| 1990-12-27 | 579 | 579 | 553 | 579 | 98,000 | 1,447.50 |
| 1990-12-26 | 579 | 579 | 556 | 570 | 83,000 | 1,425 |
| 1990-12-25 | 570 | 570 | 529 | 549 | 108,000 | 1,372.50 |
| 1990-12-21 | 590 | 590 | 561 | 570 | 117,000 | 1,425 |
| 1990-12-20 | 591 | 591 | 585 | 590 | 134,000 | 1,475 |
| 1990-12-19 | 590 | 620 | 586 | 620 | 225,000 | 1,550 |
| 1990-12-18 | 607 | 610 | 600 | 600 | 222,000 | 1,500 |
| 1990-12-17 | 610 | 610 | 597 | 606 | 92,000 | 1,515 |
| 1990-12-14 | 633 | 635 | 601 | 610 | 287,000 | 1,525 |
| 1990-12-13 | 620 | 639 | 600 | 635 | 452,000 | 1,587.50 |
| 1990-12-12 | 610 | 632 | 600 | 620 | 514,000 | 1,550 |
| 1990-12-11 | 605 | 610 | 595 | 600 | 254,000 | 1,500 |
| 1990-12-10 | 605 | 605 | 578 | 595 | 297,000 | 1,487.50 |
| 1990-12-07 | 560 | 585 | 556 | 585 | 325,000 | 1,462.50 |
| 1990-12-06 | 511 | 528 | 510 | 525 | 140,000 | 1,312.50 |
| 1990-12-05 | 500 | 511 | 490 | 510 | 142,000 | 1,275 |
| 1990-12-04 | 522 | 522 | 500 | 500 | 161,000 | 1,250 |
| 1990-12-03 | 525 | 525 | 512 | 512 | 42,000 | 1,280 |
| 1990-11-30 | 503 | 505 | 490 | 492 | 147,000 | 1,230 |
| 1990-11-29 | 540 | 540 | 508 | 510 | 114,000 | 1,275 |
| 1990-11-28 | 553 | 555 | 535 | 535 | 99,000 | 1,337.50 |
| 1990-11-27 | 545 | 550 | 535 | 548 | 150,000 | 1,370 |
| 1990-11-26 | 544 | 559 | 543 | 559 | 80,000 | 1,397.50 |
| 1990-11-22 | 554 | 560 | 541 | 544 | 89,000 | 1,360 |
| 1990-11-21 | 550 | 550 | 540 | 541 | 101,000 | 1,352.50 |
| 1990-11-20 | 555 | 568 | 555 | 555 | 71,000 | 1,387.50 |
| 1990-11-19 | 577 | 578 | 551 | 551 | 139,000 | 1,377.50 |
| 1990-11-16 | 586 | 586 | 567 | 567 | 135,000 | 1,417.50 |
| 1990-11-15 | 591 | 596 | 580 | 585 | 189,000 | 1,462.50 |
| 1990-11-14 | 585 | 591 | 580 | 585 | 65,000 | 1,462.50 |
| 1990-11-13 | 580 | 584 | 575 | 580 | 99,000 | 1,450 |
| 1990-11-09 | 550 | 562 | 540 | 562 | 128,000 | 1,405 |
| 1990-11-08 | 561 | 570 | 550 | 569 | 141,000 | 1,422.50 |
| 1990-11-07 | 598 | 598 | 551 | 551 | 155,000 | 1,377.50 |
| 1990-11-06 | 610 | 621 | 590 | 590 | 155,000 | 1,475 |
| 1990-11-05 | 601 | 622 | 600 | 609 | 97,000 | 1,522.50 |
| 1990-11-02 | 600 | 606 | 573 | 600 | 171,000 | 1,500 |
| 1990-11-01 | 638 | 638 | 591 | 591 | 152,000 | 1,477.50 |
| 1990-10-31 | 633 | 647 | 620 | 640 | 237,000 | 1,600 |
| 1990-10-30 | 639 | 650 | 632 | 643 | 904,000 | 1,607.50 |
| 1990-10-29 | 623 | 635 | 619 | 619 | 1,359,000 | 1,547.50 |
| 1990-10-26 | 616 | 620 | 601 | 620 | 134,000 | 1,550 |
| 1990-10-25 | 600 | 610 | 600 | 606 | 132,000 | 1,515 |
| 1990-10-24 | 601 | 601 | 590 | 595 | 142,000 | 1,487.50 |
| 1990-10-23 | 605 | 606 | 595 | 602 | 218,000 | 1,505 |
| 1990-10-22 | 585 | 604 | 585 | 595 | 156,000 | 1,487.50 |
| 1990-10-19 | 582 | 609 | 582 | 594 | 314,000 | 1,485 |
| 1990-10-18 | 554 | 570 | 549 | 570 | 164,000 | 1,425 |
| 1990-10-17 | 540 | 548 | 536 | 547 | 161,000 | 1,367.50 |
| 1990-10-16 | 530 | 538 | 515 | 526 | 289,000 | 1,315 |
| 1990-10-15 | 545 | 545 | 522 | 540 | 49,000 | 1,350 |
| 1990-10-12 | 520 | 530 | 510 | 530 | 46,000 | 1,325 |
| 1990-10-11 | 548 | 548 | 520 | 520 | 52,000 | 1,300 |
| 1990-10-09 | 568 | 568 | 550 | 550 | 128,000 | 1,375 |
| 1990-10-08 | 538 | 555 | 533 | 548 | 207,000 | 1,370 |
| 1990-10-05 | 520 | 560 | 520 | 548 | 369,000 | 1,370 |
| 1990-10-04 | 520 | 525 | 510 | 510 | 93,000 | 1,275 |
| 1990-10-03 | 512 | 545 | 512 | 540 | 248,000 | 1,350 |
| 1990-10-02 | 500 | 510 | 500 | 510 | 95,000 | 1,275 |
| 1990-10-01 | 490 | 496 | 465 | 475 | 244,000 | 1,187.50 |
| 1990-09-28 | 526 | 526 | 490 | 500 | 428,000 | 1,250 |
| 1990-09-27 | 540 | 545 | 516 | 516 | 309,000 | 1,290 |
| 1990-09-26 | 565 | 565 | 531 | 531 | 176,000 | 1,327.50 |
| 1990-09-25 | 570 | 570 | 556 | 565 | 55,000 | 1,412.50 |
| 1990-09-21 | 580 | 580 | 570 | 570 | 107,000 | 1,425 |
| 1990-09-20 | 580 | 590 | 575 | 575 | 116,000 | 1,437.50 |
| 1990-09-19 | 585 | 600 | 583 | 600 | 111,000 | 1,500 |
| 1990-09-18 | 598 | 598 | 575 | 583 | 97,000 | 1,457.50 |
| 1990-09-17 | 610 | 610 | 591 | 598 | 50,000 | 1,495 |
| 1990-09-14 | 628 | 630 | 611 | 611 | 309,000 | 1,527.50 |
| 1990-09-13 | 610 | 635 | 600 | 634 | 323,000 | 1,585 |
| 1990-09-12 | 580 | 615 | 580 | 600 | 420,000 | 1,500 |
| 1990-09-11 | 607 | 608 | 580 | 580 | 92,000 | 1,450 |
| 1990-09-10 | 570 | 615 | 570 | 609 | 122,000 | 1,522.50 |
| 1990-09-07 | 552 | 580 | 552 | 580 | 116,000 | 1,450 |
| 1990-09-06 | 557 | 582 | 556 | 582 | 214,000 | 1,455 |
| 1990-09-05 | 589 | 589 | 550 | 555 | 162,000 | 1,387.50 |
| 1990-09-04 | 594 | 594 | 560 | 594 | 211,000 | 1,485 |
| 1990-09-03 | 610 | 610 | 595 | 597 | 169,000 | 1,492.50 |
| 1990-08-31 | 607 | 629 | 600 | 617 | 190,000 | 1,542.50 |
| 1990-08-30 | 571 | 610 | 571 | 610 | 104,000 | 1,525 |
| 1990-08-29 | 588 | 588 | 570 | 579 | 197,000 | 1,447.50 |
| 1990-08-28 | 588 | 598 | 588 | 588 | 250,000 | 1,470 |
| 1990-08-27 | 550 | 566 | 550 | 558 | 292,000 | 1,395 |
| 1990-08-24 | 539 | 561 | 539 | 550 | 366,000 | 1,375 |
| 1990-08-23 | 591 | 605 | 549 | 549 | 369,000 | 1,372.50 |
| 1990-08-22 | 641 | 641 | 601 | 605 | 156,000 | 1,512.50 |
| 1990-08-21 | 650 | 655 | 635 | 635 | 188,000 | 1,587.50 |
| 1990-08-20 | 655 | 665 | 655 | 655 | 101,000 | 1,637.50 |
| 1990-08-17 | 684 | 684 | 675 | 675 | 136,000 | 1,687.50 |
| 1990-08-16 | 685 | 685 | 684 | 684 | 105,000 | 1,710 |
| 1990-08-15 | 690 | 690 | 680 | 690 | 104,000 | 1,725 |
| 1990-08-14 | 670 | 670 | 650 | 670 | 137,000 | 1,675 |
| 1990-08-13 | 704 | 704 | 660 | 660 | 114,000 | 1,650 |
| 1990-08-10 | 705 | 708 | 694 | 694 | 161,000 | 1,735 |
| 1990-08-09 | 691 | 695 | 681 | 685 | 172,000 | 1,712.50 |
| 1990-08-08 | 670 | 695 | 661 | 681 | 240,000 | 1,702.50 |
| 1990-08-07 | 646 | 670 | 646 | 650 | 427,000 | 1,625 |
| 1990-08-06 | 730 | 730 | 690 | 706 | 148,000 | 1,765 |
| 1990-08-03 | 753 | 758 | 745 | 745 | 186,000 | 1,862.50 |
| 1990-08-02 | 751 | 775 | 751 | 758 | 172,000 | 1,895 |
| 1990-08-01 | 777 | 795 | 770 | 780 | 340,000 | 1,950 |
| 1990-07-31 | 771 | 790 | 770 | 780 | 369,000 | 1,950 |
| 1990-07-30 | 780 | 781 | 770 | 780 | 158,000 | 1,950 |
| 1990-07-27 | 780 | 805 | 765 | 804 | 195,000 | 2,010 |
| 1990-07-26 | 810 | 829 | 810 | 820 | 293,000 | 2,050 |
| 1990-07-25 | 811 | 834 | 811 | 820 | 550,000 | 2,050 |
| 1990-07-24 | 825 | 831 | 815 | 821 | 212,000 | 2,052.50 |
| 1990-07-23 | 851 | 860 | 835 | 836 | 292,000 | 2,090 |
| 1990-07-20 | 846 | 850 | 840 | 841 | 285,000 | 2,102.50 |
| 1990-07-19 | 860 | 875 | 857 | 857 | 403,000 | 2,142.50 |
| 1990-07-18 | 840 | 885 | 838 | 880 | 1,198,000 | 2,200 |
| 1990-07-17 | 845 | 845 | 830 | 835 | 505,000 | 2,087.50 |
| 1990-07-16 | 800 | 845 | 800 | 845 | 1,009,000 | 2,112.50 |
| 1990-07-13 | 780 | 802 | 780 | 780 | 353,000 | 1,950 |
| 1990-07-12 | 763 | 780 | 763 | 780 | 179,000 | 1,950 |
| 1990-07-11 | 766 | 780 | 766 | 767 | 133,000 | 1,917.50 |
| 1990-07-10 | 775 | 780 | 760 | 763 | 240,000 | 1,907.50 |
| 1990-07-09 | 797 | 803 | 780 | 785 | 169,000 | 1,962.50 |
| 1990-07-06 | 795 | 805 | 791 | 795 | 221,000 | 1,987.50 |
| 1990-07-05 | 788 | 807 | 781 | 807 | 307,000 | 2,017.50 |
| 1990-07-04 | 760 | 809 | 760 | 808 | 366,000 | 2,020 |
| 1990-07-03 | 755 | 760 | 755 | 760 | 160,000 | 1,900 |
| 1990-07-02 | 751 | 765 | 750 | 765 | 156,000 | 1,912.50 |
| 1990-06-29 | 772 | 772 | 760 | 760 | 171,000 | 1,900 |
| 1990-06-28 | 761 | 764 | 761 | 762 | 130,000 | 1,905 |
| 1990-06-27 | 765 | 770 | 760 | 764 | 153,000 | 1,910 |
| 1990-06-26 | 757 | 770 | 757 | 760 | 131,000 | 1,900 |
| 1990-06-25 | 777 | 777 | 760 | 760 | 147,000 | 1,900 |
| 1990-06-22 | 776 | 776 | 760 | 767 | 85,000 | 1,917.50 |
| 1990-06-21 | 780 | 780 | 755 | 760 | 132,000 | 1,900 |
| 1990-06-20 | 773 | 785 | 765 | 770 | 95,000 | 1,925 |
| 1990-06-19 | 780 | 790 | 750 | 753 | 116,000 | 1,882.50 |
| 1990-06-18 | 797 | 797 | 780 | 785 | 106,000 | 1,962.50 |
| 1990-06-15 | 798 | 799 | 790 | 795 | 214,000 | 1,987.50 |
| 1990-06-14 | 760 | 799 | 758 | 798 | 200,000 | 1,995 |
| 1990-06-13 | 780 | 780 | 760 | 760 | 274,000 | 1,900 |
| 1990-06-12 | 780 | 790 | 777 | 777 | 148,000 | 1,942.50 |
| 1990-06-11 | 797 | 800 | 783 | 783 | 229,000 | 1,957.50 |
| 1990-06-08 | 800 | 800 | 795 | 797 | 292,000 | 1,992.50 |
| 1990-06-07 | 800 | 800 | 790 | 799 | 180,000 | 1,997.50 |
| 1990-06-06 | 795 | 804 | 786 | 800 | 257,000 | 2,000 |
| 1990-06-05 | 805 | 810 | 795 | 795 | 353,000 | 1,987.50 |
| 1990-06-04 | 816 | 816 | 806 | 807 | 189,000 | 2,017.50 |
| 1990-06-01 | 810 | 815 | 800 | 800 | 221,000 | 2,000 |
| 1990-05-31 | 811 | 815 | 800 | 810 | 148,000 | 2,025 |
| 1990-05-30 | 808 | 810 | 800 | 801 | 166,000 | 2,002.50 |
| 1990-05-29 | 810 | 814 | 795 | 795 | 236,000 | 1,987.50 |
| 1990-05-28 | 808 | 820 | 807 | 814 | 197,000 | 2,035 |
| 1990-05-25 | 810 | 815 | 805 | 807 | 141,000 | 2,017.50 |
| 1990-05-24 | 828 | 828 | 805 | 805 | 206,000 | 2,012.50 |
| 1990-05-23 | 826 | 829 | 816 | 818 | 170,000 | 2,045 |
| 1990-05-22 | 820 | 820 | 803 | 815 | 160,000 | 2,037.50 |
| 1990-05-21 | 836 | 838 | 800 | 800 | 149,000 | 2,000 |
| 1990-05-18 | 840 | 840 | 825 | 826 | 285,000 | 2,065 |
| 1990-05-17 | 840 | 845 | 830 | 833 | 318,000 | 2,082.50 |
| 1990-05-16 | 828 | 840 | 825 | 840 | 574,000 | 2,100 |
| 1990-05-15 | 820 | 829 | 805 | 815 | 413,000 | 2,037.50 |
| 1990-05-14 | 829 | 829 | 806 | 810 | 333,000 | 2,025 |
| 1990-05-11 | 814 | 814 | 801 | 808 | 366,000 | 2,020 |
| 1990-05-10 | 817 | 821 | 801 | 809 | 580,000 | 2,022.50 |
| 1990-05-09 | 780 | 807 | 775 | 807 | 611,000 | 2,017.50 |
| 1990-05-08 | 758 | 771 | 750 | 769 | 357,000 | 1,922.50 |
| 1990-05-07 | 738 | 748 | 732 | 748 | 227,000 | 1,870 |
| 1990-05-02 | 731 | 731 | 717 | 731 | 139,000 | 1,827.50 |
| 1990-05-01 | 738 | 738 | 725 | 730 | 98,000 | 1,825 |
| 1990-04-27 | 738 | 738 | 730 | 730 | 328,000 | 1,825 |
| 1990-04-26 | 726 | 750 | 726 | 738 | 672,000 | 1,845 |
| 1990-04-25 | 712 | 725 | 710 | 719 | 363,000 | 1,797.50 |
| 1990-04-24 | 701 | 718 | 698 | 705 | 229,000 | 1,762.50 |
| 1990-04-23 | 718 | 718 | 690 | 698 | 186,000 | 1,745 |
| 1990-04-20 | 731 | 731 | 701 | 701 | 332,000 | 1,752.50 |
| 1990-04-19 | 695 | 720 | 695 | 711 | 413,000 | 1,777.50 |
| 1990-04-18 | 680 | 690 | 671 | 690 | 215,000 | 1,725 |
| 1990-04-17 | 680 | 687 | 655 | 655 | 224,000 | 1,637.50 |
| 1990-04-16 | 690 | 690 | 661 | 665 | 222,000 | 1,662.50 |
| 1990-04-13 | 680 | 680 | 665 | 680 | 206,000 | 1,700 |
| 1990-04-12 | 680 | 684 | 666 | 675 | 258,000 | 1,687.50 |
| 1990-04-11 | 680 | 690 | 660 | 660 | 363,000 | 1,650 |
| 1990-04-10 | 670 | 673 | 655 | 660 | 382,000 | 1,650 |
| 1990-04-09 | 645 | 678 | 640 | 675 | 847,000 | 1,687.50 |
| 1990-04-06 | 591 | 627 | 582 | 600 | 368,000 | 1,500 |
| 1990-04-05 | 551 | 570 | 530 | 570 | 539,000 | 1,425 |
| 1990-04-04 | 581 | 600 | 570 | 577 | 846,000 | 1,442.50 |
| 1990-04-03 | 600 | 605 | 547 | 576 | 685,000 | 1,440 |
| 1990-04-02 | 650 | 650 | 580 | 595 | 581,000 | 1,487.50 |
| 1990-03-30 | 680 | 686 | 650 | 651 | 379,000 | 1,627.50 |
| 1990-03-29 | 697 | 697 | 680 | 680 | 363,000 | 1,700 |
| 1990-03-28 | 710 | 720 | 690 | 691 | 499,000 | 1,727.50 |
| 1990-03-27 | 715 | 730 | 706 | 730 | 353,000 | 1,825 |
| 1990-03-26 | 684 | 714 | 684 | 710 | 566,000 | 1,775 |
| 1990-03-23 | 704 | 704 | 680 | 685 | 338,000 | 1,712.50 |
| 1990-03-22 | 671 | 699 | 671 | 685 | 255,000 | 1,712.50 |
| 1990-03-20 | 752 | 770 | 740 | 741 | 466,000 | 1,852.50 |
| 1990-03-19 | 820 | 820 | 750 | 751 | 186,000 | 1,877.50 |
| 1990-03-16 | 821 | 830 | 815 | 820 | 207,000 | 2,050 |
| 1990-03-15 | 830 | 845 | 830 | 831 | 133,000 | 2,077.50 |
| 1990-03-14 | 830 | 840 | 820 | 825 | 365,000 | 2,062.50 |
| 1990-03-13 | 851 | 851 | 823 | 840 | 267,000 | 2,100 |
| 1990-03-12 | 876 | 876 | 861 | 870 | 140,000 | 2,175 |
| 1990-03-09 | 890 | 895 | 886 | 886 | 216,000 | 2,215 |
| 1990-03-08 | 885 | 895 | 885 | 895 | 129,000 | 2,237.50 |
| 1990-03-07 | 899 | 899 | 881 | 895 | 212,000 | 2,237.50 |
| 1990-03-06 | 890 | 898 | 890 | 895 | 168,000 | 2,237.50 |
| 1990-03-05 | 888 | 899 | 887 | 887 | 145,000 | 2,217.50 |
| 1990-03-02 | 890 | 890 | 880 | 887 | 152,000 | 2,217.50 |
| 1990-03-01 | 891 | 895 | 880 | 880 | 289,000 | 2,200 |
| 1990-02-28 | 850 | 900 | 847 | 871 | 452,000 | 2,177.50 |
| 1990-02-27 | 842 | 842 | 814 | 840 | 278,000 | 2,100 |
| 1990-02-26 | 878 | 878 | 805 | 832 | 186,000 | 2,080 |
| 1990-02-23 | 905 | 905 | 871 | 878 | 259,000 | 2,195 |
| 1990-02-22 | 916 | 916 | 902 | 905 | 302,000 | 2,262.50 |
| 1990-02-21 | 935 | 942 | 901 | 906 | 397,000 | 2,265 |
| 1990-02-20 | 950 | 950 | 937 | 940 | 169,000 | 2,350 |
| 1990-02-19 | 945 | 955 | 940 | 940 | 247,000 | 2,350 |
| 1990-02-16 | 952 | 957 | 948 | 948 | 246,000 | 2,370 |
| 1990-02-15 | 945 | 950 | 943 | 945 | 152,000 | 2,362.50 |
| 1990-02-14 | 940 | 946 | 940 | 943 | 200,000 | 2,357.50 |
| 1990-02-13 | 940 | 945 | 939 | 939 | 135,000 | 2,347.50 |
| 1990-02-09 | 946 | 947 | 936 | 940 | 294,000 | 2,350 |
| 1990-02-08 | 959 | 960 | 942 | 942 | 290,000 | 2,355 |
| 1990-02-07 | 965 | 965 | 951 | 953 | 234,000 | 2,382.50 |
| 1990-02-06 | 956 | 965 | 950 | 965 | 252,000 | 2,412.50 |
| 1990-02-05 | 952 | 960 | 940 | 946 | 216,000 | 2,365 |
| 1990-02-02 | 961 | 962 | 960 | 962 | 262,000 | 2,405 |
| 1990-02-01 | 960 | 961 | 953 | 960 | 162,000 | 2,400 |
| 1990-01-31 | 950 | 954 | 946 | 948 | 206,000 | 2,370 |
| 1990-01-30 | 940 | 950 | 939 | 950 | 118,000 | 2,375 |
| 1990-01-29 | 928 | 940 | 928 | 934 | 134,000 | 2,335 |
| 1990-01-26 | 953 | 953 | 927 | 927 | 367,000 | 2,317.50 |
| 1990-01-25 | 952 | 960 | 952 | 953 | 164,000 | 2,382.50 |
| 1990-01-24 | 960 | 960 | 952 | 952 | 122,000 | 2,380 |
| 1990-01-23 | 968 | 968 | 950 | 952 | 284,000 | 2,380 |
| 1990-01-22 | 970 | 970 | 950 | 950 | 169,000 | 2,375 |
| 1990-01-19 | 950 | 960 | 930 | 950 | 184,000 | 2,375 |
| 1990-01-18 | 942 | 955 | 940 | 940 | 283,000 | 2,350 |
| 1990-01-17 | 944 | 950 | 941 | 942 | 152,000 | 2,355 |
| 1990-01-16 | 950 | 950 | 940 | 941 | 225,000 | 2,352.50 |
| 1990-01-12 | 955 | 955 | 950 | 952 | 274,000 | 2,380 |
| 1990-01-11 | 965 | 965 | 950 | 960 | 155,000 | 2,400 |
| 1990-01-10 | 965 | 970 | 955 | 956 | 272,000 | 2,390 |
| 1990-01-09 | 960 | 970 | 960 | 965 | 458,000 | 2,412.50 |
| 1990-01-08 | 960 | 965 | 948 | 960 | 327,000 | 2,400 |
| 1990-01-05 | 978 | 980 | 951 | 951 | 255,000 | 2,377.50 |
| 1990-01-04 | 979 | 979 | 968 | 968 | 92,000 | 2,420 |
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
