4203 住友ベークライト(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 533 | 544 | 533 | 537 | 55,000 | 1,342.50 |
| 1991-12-27 | 527 | 533 | 527 | 533 | 37,000 | 1,332.50 |
| 1991-12-26 | 525 | 527 | 511 | 527 | 85,000 | 1,317.50 |
| 1991-12-25 | 547 | 547 | 517 | 525 | 84,000 | 1,312.50 |
| 1991-12-24 | 550 | 550 | 503 | 517 | 118,000 | 1,292.50 |
| 1991-12-20 | 540 | 540 | 530 | 530 | 78,000 | 1,325 |
| 1991-12-19 | 541 | 541 | 530 | 530 | 90,000 | 1,325 |
| 1991-12-18 | 551 | 555 | 550 | 554 | 84,000 | 1,385 |
| 1991-12-17 | 550 | 564 | 550 | 554 | 57,000 | 1,385 |
| 1991-12-16 | 568 | 568 | 551 | 564 | 57,000 | 1,410 |
| 1991-12-13 | 544 | 563 | 544 | 550 | 221,000 | 1,375 |
| 1991-12-12 | 538 | 550 | 531 | 531 | 199,000 | 1,327.50 |
| 1991-12-11 | 529 | 535 | 522 | 533 | 102,000 | 1,332.50 |
| 1991-12-10 | 535 | 540 | 520 | 526 | 133,000 | 1,315 |
| 1991-12-09 | 541 | 542 | 534 | 534 | 63,000 | 1,335 |
| 1991-12-06 | 557 | 557 | 547 | 547 | 31,000 | 1,367.50 |
| 1991-12-05 | 568 | 568 | 546 | 547 | 50,000 | 1,367.50 |
| 1991-12-04 | 540 | 570 | 540 | 570 | 69,000 | 1,425 |
| 1991-12-03 | 525 | 540 | 525 | 535 | 101,000 | 1,337.50 |
| 1991-12-02 | 530 | 540 | 522 | 522 | 107,000 | 1,305 |
| 1991-11-29 | 560 | 561 | 540 | 540 | 158,000 | 1,350 |
| 1991-11-28 | 589 | 589 | 560 | 570 | 109,000 | 1,425 |
| 1991-11-27 | 590 | 595 | 582 | 582 | 49,000 | 1,455 |
| 1991-11-26 | 590 | 590 | 582 | 584 | 36,000 | 1,460 |
| 1991-11-25 | 585 | 586 | 580 | 580 | 89,000 | 1,450 |
| 1991-11-22 | 600 | 600 | 587 | 591 | 110,000 | 1,477.50 |
| 1991-11-21 | 598 | 603 | 590 | 590 | 109,000 | 1,475 |
| 1991-11-20 | 591 | 600 | 591 | 597 | 149,000 | 1,492.50 |
| 1991-11-19 | 593 | 624 | 592 | 620 | 350,000 | 1,550 |
| 1991-11-18 | 591 | 599 | 580 | 585 | 236,000 | 1,462.50 |
| 1991-11-15 | 630 | 630 | 610 | 611 | 172,000 | 1,527.50 |
| 1991-11-14 | 633 | 634 | 630 | 630 | 213,000 | 1,575 |
| 1991-11-13 | 649 | 650 | 633 | 633 | 209,000 | 1,582.50 |
| 1991-11-12 | 635 | 650 | 632 | 650 | 358,000 | 1,625 |
| 1991-11-11 | 645 | 645 | 632 | 634 | 213,000 | 1,585 |
| 1991-11-08 | 673 | 673 | 643 | 645 | 513,000 | 1,612.50 |
| 1991-11-07 | 689 | 705 | 662 | 668 | 4,875,000 | 1,670 |
| 1991-11-06 | 643 | 690 | 638 | 679 | 2,902,000 | 1,697.50 |
| 1991-11-05 | 648 | 648 | 635 | 640 | 177,000 | 1,600 |
| 1991-11-01 | 640 | 644 | 635 | 640 | 524,000 | 1,600 |
| 1991-10-31 | 627 | 635 | 621 | 634 | 108,000 | 1,585 |
| 1991-10-30 | 628 | 635 | 627 | 629 | 211,000 | 1,572.50 |
| 1991-10-29 | 630 | 635 | 619 | 620 | 208,000 | 1,550 |
| 1991-10-28 | 633 | 633 | 618 | 618 | 76,000 | 1,545 |
| 1991-10-25 | 621 | 629 | 621 | 624 | 104,000 | 1,560 |
| 1991-10-24 | 639 | 640 | 626 | 631 | 199,000 | 1,577.50 |
| 1991-10-23 | 628 | 640 | 615 | 639 | 521,000 | 1,597.50 |
| 1991-10-22 | 628 | 629 | 611 | 627 | 254,000 | 1,567.50 |
| 1991-10-21 | 620 | 626 | 618 | 618 | 144,000 | 1,545 |
| 1991-10-18 | 613 | 625 | 604 | 620 | 378,000 | 1,550 |
| 1991-10-17 | 607 | 613 | 605 | 606 | 286,000 | 1,515 |
| 1991-10-16 | 605 | 611 | 600 | 607 | 294,000 | 1,517.50 |
| 1991-10-15 | 605 | 606 | 604 | 605 | 81,000 | 1,512.50 |
| 1991-10-14 | 610 | 610 | 605 | 605 | 126,000 | 1,512.50 |
| 1991-10-11 | 614 | 615 | 602 | 603 | 297,000 | 1,507.50 |
| 1991-10-09 | 638 | 639 | 616 | 617 | 368,000 | 1,542.50 |
| 1991-10-08 | 616 | 642 | 615 | 628 | 706,000 | 1,570 |
| 1991-10-07 | 616 | 620 | 616 | 619 | 251,000 | 1,547.50 |
| 1991-10-04 | 616 | 620 | 610 | 613 | 201,000 | 1,532.50 |
| 1991-10-03 | 616 | 619 | 610 | 613 | 239,000 | 1,532.50 |
| 1991-10-02 | 609 | 610 | 606 | 610 | 202,000 | 1,525 |
| 1991-10-01 | 592 | 610 | 592 | 606 | 75,000 | 1,515 |
| 1991-09-30 | 614 | 614 | 592 | 592 | 49,000 | 1,480 |
| 1991-09-27 | 610 | 610 | 591 | 610 | 127,000 | 1,525 |
| 1991-09-26 | 609 | 613 | 606 | 606 | 47,000 | 1,515 |
| 1991-09-25 | 615 | 618 | 601 | 609 | 98,000 | 1,522.50 |
| 1991-09-24 | 610 | 619 | 610 | 615 | 149,000 | 1,537.50 |
| 1991-09-20 | 600 | 615 | 600 | 610 | 232,000 | 1,525 |
| 1991-09-19 | 595 | 610 | 595 | 600 | 210,000 | 1,500 |
| 1991-09-18 | 597 | 610 | 590 | 596 | 166,000 | 1,490 |
| 1991-09-17 | 620 | 620 | 610 | 617 | 250,000 | 1,542.50 |
| 1991-09-13 | 581 | 588 | 580 | 587 | 353,000 | 1,467.50 |
| 1991-09-12 | 584 | 587 | 570 | 571 | 149,000 | 1,427.50 |
| 1991-09-11 | 570 | 588 | 570 | 582 | 276,000 | 1,455 |
| 1991-09-10 | 597 | 597 | 576 | 590 | 102,000 | 1,475 |
| 1991-09-09 | 599 | 599 | 590 | 599 | 154,000 | 1,497.50 |
| 1991-09-06 | 590 | 610 | 589 | 599 | 705,000 | 1,497.50 |
| 1991-09-05 | 558 | 588 | 557 | 580 | 327,000 | 1,450 |
| 1991-09-04 | 572 | 572 | 549 | 555 | 95,000 | 1,387.50 |
| 1991-09-03 | 568 | 574 | 564 | 570 | 221,000 | 1,425 |
| 1991-09-02 | 540 | 560 | 540 | 560 | 164,000 | 1,400 |
| 1991-08-30 | 529 | 550 | 529 | 538 | 200,000 | 1,345 |
| 1991-08-29 | 510 | 520 | 506 | 520 | 74,000 | 1,300 |
| 1991-08-28 | 515 | 515 | 500 | 500 | 209,000 | 1,250 |
| 1991-08-27 | 511 | 520 | 509 | 515 | 120,000 | 1,287.50 |
| 1991-08-26 | 553 | 553 | 500 | 509 | 276,000 | 1,272.50 |
| 1991-08-23 | 573 | 573 | 536 | 546 | 154,000 | 1,365 |
| 1991-08-22 | 569 | 570 | 555 | 563 | 196,000 | 1,407.50 |
| 1991-08-21 | 545 | 560 | 545 | 549 | 239,000 | 1,372.50 |
| 1991-08-20 | 540 | 545 | 532 | 535 | 167,000 | 1,337.50 |
| 1991-08-19 | 585 | 585 | 560 | 560 | 92,000 | 1,400 |
| 1991-08-16 | 595 | 595 | 588 | 588 | 95,000 | 1,470 |
| 1991-08-15 | 590 | 600 | 583 | 585 | 86,000 | 1,462.50 |
| 1991-08-14 | 599 | 599 | 580 | 587 | 111,000 | 1,467.50 |
| 1991-08-13 | 590 | 590 | 573 | 580 | 64,000 | 1,450 |
| 1991-08-12 | 609 | 610 | 576 | 595 | 34,000 | 1,487.50 |
| 1991-08-09 | 606 | 610 | 596 | 610 | 59,000 | 1,525 |
| 1991-08-08 | 610 | 620 | 600 | 606 | 48,000 | 1,515 |
| 1991-08-07 | 620 | 620 | 615 | 620 | 26,000 | 1,550 |
| 1991-08-06 | 634 | 634 | 615 | 620 | 54,000 | 1,550 |
| 1991-08-05 | 617 | 638 | 610 | 638 | 61,000 | 1,595 |
| 1991-08-02 | 628 | 630 | 620 | 630 | 150,000 | 1,575 |
| 1991-08-01 | 639 | 639 | 630 | 631 | 52,000 | 1,577.50 |
| 1991-07-31 | 630 | 640 | 624 | 631 | 126,000 | 1,577.50 |
| 1991-07-30 | 625 | 640 | 621 | 630 | 94,000 | 1,575 |
| 1991-07-29 | 620 | 625 | 617 | 625 | 51,000 | 1,562.50 |
| 1991-07-26 | 620 | 630 | 615 | 625 | 146,000 | 1,562.50 |
| 1991-07-25 | 620 | 629 | 620 | 621 | 100,000 | 1,552.50 |
| 1991-07-24 | 620 | 630 | 610 | 628 | 57,000 | 1,570 |
| 1991-07-23 | 621 | 622 | 605 | 620 | 82,000 | 1,550 |
| 1991-07-22 | 636 | 640 | 628 | 628 | 48,000 | 1,570 |
| 1991-07-19 | 634 | 635 | 634 | 635 | 54,000 | 1,587.50 |
| 1991-07-18 | 628 | 632 | 628 | 628 | 102,000 | 1,570 |
| 1991-07-17 | 629 | 629 | 620 | 628 | 199,000 | 1,570 |
| 1991-07-16 | 621 | 630 | 616 | 623 | 164,000 | 1,557.50 |
| 1991-07-15 | 611 | 615 | 605 | 615 | 187,000 | 1,537.50 |
| 1991-07-12 | 610 | 615 | 605 | 605 | 156,000 | 1,512.50 |
| 1991-07-11 | 610 | 620 | 609 | 610 | 118,000 | 1,525 |
| 1991-07-10 | 591 | 610 | 591 | 610 | 35,000 | 1,525 |
| 1991-07-09 | 574 | 581 | 570 | 580 | 340,000 | 1,450 |
| 1991-07-08 | 600 | 610 | 573 | 573 | 264,000 | 1,432.50 |
| 1991-07-05 | 610 | 619 | 600 | 600 | 164,000 | 1,500 |
| 1991-07-04 | 610 | 615 | 600 | 600 | 340,000 | 1,500 |
| 1991-07-03 | 641 | 641 | 615 | 615 | 138,000 | 1,537.50 |
| 1991-07-02 | 655 | 660 | 641 | 641 | 337,000 | 1,602.50 |
| 1991-07-01 | 660 | 665 | 653 | 653 | 103,000 | 1,632.50 |
| 1991-06-28 | 665 | 669 | 640 | 640 | 163,000 | 1,600 |
| 1991-06-27 | 665 | 670 | 665 | 665 | 109,000 | 1,662.50 |
| 1991-06-26 | 671 | 675 | 670 | 670 | 146,000 | 1,675 |
| 1991-06-25 | 670 | 670 | 654 | 670 | 236,000 | 1,675 |
| 1991-06-24 | 664 | 674 | 660 | 660 | 177,000 | 1,650 |
| 1991-06-21 | 641 | 660 | 641 | 660 | 84,000 | 1,650 |
| 1991-06-20 | 640 | 650 | 640 | 640 | 161,000 | 1,600 |
| 1991-06-19 | 690 | 690 | 640 | 650 | 382,000 | 1,625 |
| 1991-06-18 | 675 | 685 | 675 | 680 | 135,000 | 1,700 |
| 1991-06-17 | 682 | 693 | 682 | 682 | 69,000 | 1,705 |
| 1991-06-14 | 685 | 695 | 682 | 682 | 251,000 | 1,705 |
| 1991-06-13 | 681 | 682 | 680 | 682 | 61,000 | 1,705 |
| 1991-06-12 | 699 | 699 | 675 | 681 | 109,000 | 1,702.50 |
| 1991-06-11 | 670 | 690 | 670 | 689 | 393,000 | 1,722.50 |
| 1991-06-10 | 695 | 695 | 680 | 680 | 223,000 | 1,700 |
| 1991-06-07 | 687 | 698 | 687 | 690 | 132,000 | 1,725 |
| 1991-06-06 | 691 | 697 | 686 | 697 | 169,000 | 1,742.50 |
| 1991-06-05 | 705 | 705 | 691 | 691 | 408,000 | 1,727.50 |
| 1991-06-04 | 705 | 706 | 700 | 700 | 149,000 | 1,750 |
| 1991-06-03 | 713 | 715 | 706 | 706 | 126,000 | 1,765 |
| 1991-05-31 | 705 | 715 | 702 | 715 | 234,000 | 1,787.50 |
| 1991-05-30 | 705 | 715 | 705 | 705 | 108,000 | 1,762.50 |
| 1991-05-29 | 701 | 720 | 701 | 709 | 317,000 | 1,772.50 |
| 1991-05-28 | 710 | 715 | 705 | 715 | 96,000 | 1,787.50 |
| 1991-05-27 | 710 | 720 | 710 | 720 | 87,000 | 1,800 |
| 1991-05-24 | 710 | 720 | 706 | 720 | 102,000 | 1,800 |
| 1991-05-23 | 704 | 730 | 704 | 730 | 143,000 | 1,825 |
| 1991-05-22 | 711 | 714 | 709 | 709 | 162,000 | 1,772.50 |
| 1991-05-21 | 701 | 709 | 701 | 709 | 93,000 | 1,772.50 |
| 1991-05-20 | 700 | 710 | 700 | 701 | 98,000 | 1,752.50 |
| 1991-05-17 | 710 | 720 | 705 | 707 | 143,000 | 1,767.50 |
| 1991-05-16 | 700 | 715 | 700 | 700 | 247,000 | 1,750 |
| 1991-05-15 | 711 | 715 | 700 | 710 | 229,000 | 1,775 |
| 1991-05-14 | 725 | 729 | 720 | 720 | 74,000 | 1,800 |
| 1991-05-13 | 725 | 733 | 725 | 725 | 109,000 | 1,812.50 |
| 1991-05-10 | 734 | 740 | 725 | 725 | 381,000 | 1,812.50 |
| 1991-05-09 | 725 | 734 | 725 | 734 | 487,000 | 1,835 |
| 1991-05-08 | 727 | 734 | 725 | 725 | 226,000 | 1,812.50 |
| 1991-05-07 | 746 | 750 | 736 | 747 | 115,000 | 1,867.50 |
| 1991-05-02 | 745 | 748 | 739 | 747 | 188,000 | 1,867.50 |
| 1991-05-01 | 726 | 743 | 726 | 743 | 284,000 | 1,857.50 |
| 1991-04-30 | 732 | 732 | 725 | 725 | 201,000 | 1,812.50 |
| 1991-04-26 | 731 | 735 | 725 | 726 | 226,000 | 1,815 |
| 1991-04-25 | 750 | 758 | 730 | 730 | 587,000 | 1,825 |
| 1991-04-24 | 748 | 760 | 740 | 760 | 717,000 | 1,900 |
| 1991-04-23 | 725 | 743 | 725 | 740 | 479,000 | 1,850 |
| 1991-04-22 | 740 | 740 | 721 | 722 | 449,000 | 1,805 |
| 1991-04-19 | 750 | 760 | 750 | 750 | 470,000 | 1,875 |
| 1991-04-18 | 775 | 775 | 753 | 760 | 1,060,000 | 1,900 |
| 1991-04-17 | 746 | 777 | 746 | 766 | 3,866,000 | 1,915 |
| 1991-04-16 | 730 | 743 | 730 | 743 | 256,000 | 1,857.50 |
| 1991-04-15 | 740 | 749 | 737 | 740 | 247,000 | 1,850 |
| 1991-04-12 | 742 | 754 | 738 | 750 | 380,000 | 1,875 |
| 1991-04-11 | 740 | 760 | 736 | 744 | 1,062,000 | 1,860 |
| 1991-04-10 | 730 | 765 | 730 | 748 | 1,844,000 | 1,870 |
| 1991-04-09 | 713 | 740 | 713 | 740 | 251,000 | 1,850 |
| 1991-04-08 | 738 | 749 | 723 | 723 | 224,000 | 1,807.50 |
| 1991-04-05 | 749 | 754 | 736 | 748 | 877,000 | 1,870 |
| 1991-04-04 | 728 | 749 | 727 | 745 | 1,093,000 | 1,862.50 |
| 1991-04-03 | 710 | 730 | 700 | 727 | 474,000 | 1,817.50 |
| 1991-04-02 | 690 | 708 | 690 | 705 | 133,000 | 1,762.50 |
| 1991-04-01 | 690 | 710 | 690 | 691 | 146,000 | 1,727.50 |
| 1991-03-29 | 681 | 699 | 680 | 698 | 169,000 | 1,745 |
| 1991-03-28 | 662 | 700 | 662 | 682 | 236,000 | 1,705 |
| 1991-03-27 | 705 | 709 | 658 | 658 | 222,000 | 1,645 |
| 1991-03-26 | 669 | 707 | 669 | 695 | 431,000 | 1,737.50 |
| 1991-03-25 | 686 | 690 | 670 | 679 | 451,000 | 1,697.50 |
| 1991-03-22 | 695 | 704 | 681 | 690 | 478,000 | 1,725 |
| 1991-03-20 | 710 | 720 | 700 | 705 | 409,000 | 1,762.50 |
| 1991-03-19 | 728 | 738 | 726 | 730 | 408,000 | 1,825 |
| 1991-03-18 | 735 | 754 | 731 | 748 | 299,000 | 1,870 |
| 1991-03-15 | 730 | 755 | 730 | 755 | 609,000 | 1,887.50 |
| 1991-03-14 | 735 | 745 | 734 | 740 | 268,000 | 1,850 |
| 1991-03-13 | 750 | 754 | 736 | 745 | 440,000 | 1,862.50 |
| 1991-03-12 | 754 | 759 | 745 | 755 | 447,000 | 1,887.50 |
| 1991-03-11 | 747 | 770 | 747 | 759 | 589,000 | 1,897.50 |
| 1991-03-08 | 758 | 758 | 747 | 757 | 614,000 | 1,892.50 |
| 1991-03-07 | 736 | 759 | 736 | 758 | 677,000 | 1,895 |
| 1991-03-06 | 745 | 777 | 739 | 751 | 1,969,000 | 1,877.50 |
| 1991-03-05 | 735 | 738 | 721 | 735 | 717,000 | 1,837.50 |
| 1991-03-04 | 705 | 738 | 705 | 738 | 375,000 | 1,845 |
| 1991-03-01 | 735 | 738 | 700 | 719 | 773,000 | 1,797.50 |
| 1991-02-28 | 724 | 750 | 721 | 745 | 1,299,000 | 1,862.50 |
| 1991-02-27 | 720 | 737 | 715 | 716 | 1,135,000 | 1,790 |
| 1991-02-26 | 730 | 764 | 713 | 738 | 6,612,000 | 1,845 |
| 1991-02-25 | 654 | 713 | 645 | 713 | 2,333,000 | 1,782.50 |
| 1991-02-22 | 664 | 668 | 645 | 660 | 417,000 | 1,650 |
| 1991-02-21 | 639 | 655 | 635 | 645 | 506,000 | 1,612.50 |
| 1991-02-20 | 650 | 652 | 635 | 645 | 439,000 | 1,612.50 |
| 1991-02-19 | 659 | 679 | 638 | 652 | 1,012,000 | 1,630 |
| 1991-02-18 | 615 | 650 | 614 | 649 | 703,000 | 1,622.50 |
| 1991-02-15 | 594 | 599 | 576 | 599 | 275,000 | 1,497.50 |
| 1991-02-14 | 586 | 602 | 586 | 600 | 316,000 | 1,500 |
| 1991-02-13 | 600 | 603 | 586 | 586 | 278,000 | 1,465 |
| 1991-02-12 | 583 | 605 | 583 | 596 | 444,000 | 1,490 |
| 1991-02-08 | 560 | 585 | 556 | 578 | 423,000 | 1,445 |
| 1991-02-07 | 549 | 573 | 549 | 570 | 288,000 | 1,425 |
| 1991-02-06 | 531 | 565 | 531 | 559 | 474,000 | 1,397.50 |
| 1991-02-05 | 527 | 539 | 520 | 539 | 145,000 | 1,347.50 |
| 1991-02-04 | 519 | 519 | 504 | 519 | 93,000 | 1,297.50 |
| 1991-02-01 | 495 | 509 | 495 | 495 | 264,000 | 1,237.50 |
| 1991-01-31 | 511 | 517 | 500 | 500 | 153,000 | 1,250 |
| 1991-01-30 | 520 | 520 | 508 | 508 | 186,000 | 1,270 |
| 1991-01-29 | 520 | 520 | 510 | 510 | 162,000 | 1,275 |
| 1991-01-28 | 525 | 525 | 510 | 510 | 109,000 | 1,275 |
| 1991-01-25 | 505 | 512 | 505 | 509 | 147,000 | 1,272.50 |
| 1991-01-24 | 507 | 512 | 505 | 506 | 245,000 | 1,265 |
| 1991-01-23 | 509 | 509 | 505 | 507 | 86,000 | 1,267.50 |
| 1991-01-22 | 514 | 530 | 514 | 514 | 107,000 | 1,285 |
| 1991-01-21 | 516 | 526 | 510 | 511 | 141,000 | 1,277.50 |
| 1991-01-18 | 550 | 550 | 534 | 536 | 317,000 | 1,340 |
| 1991-01-17 | 509 | 540 | 509 | 532 | 247,000 | 1,330 |
| 1991-01-16 | 545 | 545 | 512 | 519 | 107,000 | 1,297.50 |
| 1991-01-14 | 531 | 554 | 522 | 545 | 181,000 | 1,362.50 |
| 1991-01-11 | 520 | 521 | 510 | 521 | 215,000 | 1,302.50 |
| 1991-01-10 | 502 | 523 | 501 | 516 | 106,000 | 1,290 |
| 1991-01-09 | 520 | 525 | 507 | 507 | 130,000 | 1,267.50 |
| 1991-01-08 | 533 | 543 | 520 | 520 | 77,000 | 1,300 |
| 1991-01-07 | 550 | 550 | 530 | 532 | 62,000 | 1,330 |
| 1991-01-04 | 563 | 563 | 550 | 550 | 33,000 | 1,375 |
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
