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