4203 住友ベークライト(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	401	401	391	393	32,000	982.50
1992-12-29	395	405	393	405	68,000	1,012.50
1992-12-28	405	405	401	401	15,000	1,002.50
1992-12-25	400	404	400	404	29,000	1,010
1992-12-24	407	408	401	401	73,000	1,002.50
1992-12-22	407	407	400	407	151,000	1,017.50
1992-12-21	402	406	398	398	50,000	995
1992-12-18	387	402	387	402	118,000	1,005
1992-12-17	394	394	384	388	116,000	970
1992-12-16	400	408	395	395	172,000	987.50
1992-12-15	400	405	389	395	164,000	987.50
1992-12-14	415	415	398	410	185,000	1,025
1992-12-11	405	417	402	415	508,000	1,037.50
1992-12-10	390	404	390	403	209,000	1,007.50
1992-12-09	388	390	380	390	89,000	975
1992-12-08	390	390	386	388	71,000	970
1992-12-07	391	392	385	392	103,000	980
1992-12-04	397	397	391	392	112,000	980
1992-12-03	391	405	391	402	331,000	1,005
1992-12-02	385	387	384	387	263,000	967.50
1992-12-01	382	394	382	388	295,000	970
1992-11-30	385	385	371	380	158,000	950
1992-11-27	382	385	375	385	184,000	962.50
1992-11-26	371	385	370	385	180,000	962.50
1992-11-25	375	375	365	368	76,000	920
1992-11-24	380	380	370	370	75,000	925
1992-11-20	375	385	370	380	168,000	950
1992-11-19	374	375	361	375	132,000	937.50
1992-11-18	360	374	352	374	125,000	935
1992-11-17	372	372	358	358	52,000	895
1992-11-16	371	374	366	374	67,000	935
1992-11-13	360	377	360	371	155,000	927.50
1992-11-12	370	370	356	370	188,000	925
1992-11-11	375	375	366	372	208,000	930
1992-11-10	372	375	369	375	174,000	937.50
1992-11-09	371	373	367	372	230,000	930
1992-11-06	390	390	370	370	250,000	925
1992-11-05	400	400	391	391	118,000	977.50
1992-11-04	403	405	398	398	118,000	995
1992-11-02	419	419	400	413	116,000	1,032.50
1992-10-30	414	414	408	414	182,000	1,035
1992-10-29	421	421	412	414	210,000	1,035
1992-10-28	440	441	421	421	1,011,000	1,052.50
1992-10-27	421	441	411	440	865,000	1,100
1992-10-26	419	419	413	416	74,000	1,040
1992-10-23	424	427	410	411	211,000	1,027.50
1992-10-22	407	428	407	424	452,000	1,060
1992-10-21	414	414	401	404	102,000	1,010
1992-10-20	415	415	409	409	133,000	1,022.50
1992-10-19	410	413	409	410	319,000	1,025
1992-10-16	408	410	401	410	139,000	1,025
1992-10-15	405	405	401	405	67,000	1,012.50
1992-10-14	401	405	398	400	60,000	1,000
1992-10-13	395	395	385	393	41,000	982.50
1992-10-12	395	395	385	390	18,000	975
1992-10-09	399	399	380	390	44,000	975
1992-10-08	400	400	385	393	53,000	982.50
1992-10-07	395	400	390	390	19,000	975
1992-10-06	375	385	375	385	40,000	962.50
1992-10-05	385	386	370	370	160,000	925
1992-10-02	390	390	380	385	32,000	962.50
1992-10-01	399	399	393	395	58,000	987.50
1992-09-30	400	400	399	399	76,000	997.50
1992-09-29	411	411	400	400	50,000	1,000
1992-09-28	410	410	406	406	29,000	1,015
1992-09-25	405	405	405	405	41,000	1,012.50
1992-09-24	403	410	400	405	128,000	1,012.50
1992-09-22	414	414	400	400	59,000	1,000
1992-09-21	410	410	405	406	40,000	1,015
1992-09-18	399	401	397	400	198,000	1,000
1992-09-17	401	403	395	395	120,000	987.50
1992-09-16	406	406	396	406	183,000	1,015
1992-09-14	405	410	405	405	142,000	1,012.50
1992-09-11	425	425	403	410	186,000	1,025
1992-09-10	415	430	415	425	168,000	1,062.50
1992-09-09	415	415	405	415	55,000	1,037.50
1992-09-08	410	420	405	410	80,000	1,025
1992-09-07	416	420	416	416	73,000	1,040
1992-09-04	415	427	414	414	131,000	1,035
1992-09-03	413	420	408	417	72,000	1,042.50
1992-09-02	431	431	405	407	118,000	1,017.50
1992-09-01	435	435	423	426	125,000	1,065
1992-08-31	425	436	425	430	85,000	1,075
1992-08-28	410	440	408	425	351,000	1,062.50
1992-08-27	375	415	375	410	224,000	1,025
1992-08-26	386	390	375	375	234,000	937.50
1992-08-25	379	393	379	386	80,000	965
1992-08-24	365	389	362	379	170,000	947.50
1992-08-21	340	350	332	350	269,000	875
1992-08-20	328	328	325	327	66,000	817.50
1992-08-19	334	336	321	327	244,000	817.50
1992-08-18	336	339	331	334	80,000	835
1992-08-17	326	340	326	331	24,000	827.50
1992-08-14	332	332	325	325	87,000	812.50
1992-08-13	350	350	331	332	94,000	830
1992-08-12	368	368	350	350	77,000	875
1992-08-11	361	375	360	375	47,000	937.50
1992-08-10	369	376	360	376	77,000	940
1992-08-07	375	375	361	370	182,000	925
1992-08-06	376	376	372	375	88,000	937.50
1992-08-05	374	374	370	370	173,000	925
1992-08-04	376	376	373	373	155,000	932.50
1992-08-03	374	374	373	373	84,000	932.50
1992-07-31	370	377	370	374	108,000	935
1992-07-30	370	377	370	377	41,000	942.50
1992-07-29	394	394	374	374	42,000	935
1992-07-28	394	394	385	393	12,000	982.50
1992-07-27	400	410	383	400	203,000	1,000
1992-07-24	409	409	397	400	103,000	1,000
1992-07-23	409	410	409	410	21,000	1,025
1992-07-22	424	424	415	420	53,000	1,050
1992-07-21	417	420	415	415	32,000	1,037.50
1992-07-20	426	426	426	426	38,000	1,065
1992-07-17	451	456	447	451	26,000	1,127.50
1992-07-16	457	457	450	452	45,000	1,130
1992-07-15	455	460	455	455	24,000	1,137.50
1992-07-14	453	456	453	455	57,000	1,137.50
1992-07-13	453	453	452	453	23,000	1,132.50
1992-07-10	452	453	452	452	40,000	1,130
1992-07-09	447	455	447	452	13,000	1,130
1992-07-08	451	451	446	446	54,000	1,115
1992-07-07	451	455	450	450	42,000	1,125
1992-07-06	450	460	450	455	62,000	1,137.50
1992-07-03	447	465	447	465	36,000	1,162.50
1992-07-02	440	450	435	450	139,000	1,125
1992-07-01	435	445	435	440	59,000	1,100
1992-06-30	443	443	435	435	80,000	1,087.50
1992-06-29	440	443	435	443	113,000	1,107.50
1992-06-26	443	443	440	440	82,000	1,100
1992-06-25	443	443	433	443	56,000	1,107.50
1992-06-24	425	443	425	443	111,000	1,107.50
1992-06-23	415	423	415	423	82,000	1,057.50
1992-06-22	422	422	420	420	24,000	1,050
1992-06-19	413	421	410	420	93,000	1,050
1992-06-18	420	420	409	413	43,000	1,032.50
1992-06-17	440	440	420	420	98,000	1,050
1992-06-16	440	440	430	431	136,000	1,077.50
1992-06-15	450	450	445	445	45,000	1,112.50
1992-06-12	455	456	452	456	103,000	1,140
1992-06-11	458	460	455	455	61,000	1,137.50
1992-06-10	461	461	456	458	57,000	1,145
1992-06-09	460	461	460	461	63,000	1,152.50
1992-06-08	470	470	460	460	23,000	1,150
1992-06-05	480	480	470	470	45,000	1,175
1992-06-04	485	485	481	485	63,000	1,212.50
1992-06-03	485	495	485	485	99,000	1,212.50
1992-06-02	485	486	481	485	45,000	1,212.50
1992-06-01	490	490	481	481	68,000	1,202.50
1992-05-29	486	487	485	485	71,000	1,212.50
1992-05-28	486	500	486	496	68,000	1,240
1992-05-27	494	494	475	475	93,000	1,187.50
1992-05-26	500	510	498	499	165,000	1,247.50
1992-05-25	490	500	490	500	41,000	1,250
1992-05-22	504	504	496	500	101,000	1,250
1992-05-21	500	504	495	504	200,000	1,260
1992-05-20	509	509	500	501	68,000	1,252.50
1992-05-19	503	515	501	511	207,000	1,277.50
1992-05-18	481	490	480	488	105,000	1,220
1992-05-15	501	508	480	480	186,000	1,200
1992-05-14	515	516	497	511	276,000	1,277.50
1992-05-13	515	520	513	519	319,000	1,297.50
1992-05-12	519	525	510	525	427,000	1,312.50
1992-05-11	510	525	506	518	668,000	1,295
1992-05-08	500	512	499	505	492,000	1,262.50
1992-05-07	474	500	465	499	801,000	1,247.50
1992-05-06	463	485	463	470	534,000	1,175
1992-05-01	464	469	464	465	70,000	1,162.50
1992-04-30	474	474	460	470	81,000	1,175
1992-04-28	471	475	470	470	130,000	1,175
1992-04-27	480	480	460	460	157,000	1,150
1992-04-24	455	474	455	474	214,000	1,185
1992-04-23	455	458	455	455	89,000	1,137.50
1992-04-22	456	461	455	455	98,000	1,137.50
1992-04-21	455	456	455	456	45,000	1,140
1992-04-20	469	470	458	458	59,000	1,145
1992-04-17	464	470	462	470	144,000	1,175
1992-04-16	461	470	461	461	179,000	1,152.50
1992-04-15	451	460	451	455	142,000	1,137.50
1992-04-14	439	454	439	451	160,000	1,127.50
1992-04-13	443	449	443	449	104,000	1,122.50
1992-04-10	431	449	431	443	229,000	1,107.50
1992-04-09	430	431	430	430	285,000	1,075
1992-04-08	430	434	430	430	226,000	1,075
1992-04-07	445	450	445	448	179,000	1,120
1992-04-06	445	453	443	450	269,000	1,125
1992-04-03	435	445	435	445	68,000	1,112.50
1992-04-02	460	460	445	460	78,000	1,150
1992-04-01	470	470	445	470	177,000	1,175
1992-03-31	479	479	470	470	230,000	1,175
1992-03-30	470	489	465	484	73,000	1,210
1992-03-27	460	465	460	461	40,000	1,152.50
1992-03-26	461	466	460	465	154,000	1,162.50
1992-03-25	460	466	460	460	263,000	1,150
1992-03-24	470	470	455	463	349,000	1,157.50
1992-03-23	470	478	470	470	144,000	1,175
1992-03-19	470	485	470	480	137,000	1,200
1992-03-18	491	491	480	480	117,000	1,200
1992-03-17	489	492	481	492	324,000	1,230
1992-03-16	491	501	489	490	195,000	1,225
1992-03-13	500	520	500	501	280,000	1,252.50
1992-03-12	500	510	500	502	65,000	1,255
1992-03-11	502	510	500	501	107,000	1,252.50
1992-03-10	520	520	510	510	110,000	1,275
1992-03-09	528	530	525	528	104,000	1,320
1992-03-06	535	535	528	528	155,000	1,320
1992-03-05	528	546	528	545	197,000	1,362.50
1992-03-04	526	536	526	528	120,000	1,320
1992-03-03	530	532	526	526	128,000	1,315
1992-03-02	539	543	530	530	40,000	1,325
1992-02-28	528	528	519	519	117,000	1,297.50
1992-02-27	533	533	525	529	112,000	1,322.50
1992-02-26	531	540	531	533	50,000	1,332.50
1992-02-25	531	532	531	531	85,000	1,327.50
1992-02-24	541	541	531	532	66,000	1,330
1992-02-21	545	545	540	541	37,000	1,352.50
1992-02-20	559	559	540	540	63,000	1,350
1992-02-19	550	551	544	545	24,000	1,362.50
1992-02-18	555	559	555	555	89,000	1,387.50
1992-02-17	545	559	545	559	49,000	1,397.50
1992-02-14	561	564	555	559	90,000	1,397.50
1992-02-13	566	569	565	565	18,000	1,412.50
1992-02-12	568	571	568	571	35,000	1,427.50
1992-02-10	568	585	566	579	16,000	1,447.50
1992-02-07	565	571	565	566	112,000	1,415
1992-02-06	571	575	570	575	123,000	1,437.50
1992-02-05	571	584	571	584	49,000	1,460
1992-02-04	585	585	565	581	77,000	1,452.50
1992-02-03	585	595	574	590	57,000	1,475
1992-01-31	583	610	582	609	242,000	1,522.50
1992-01-30	566	574	556	573	53,000	1,432.50
1992-01-29	555	566	555	566	43,000	1,415
1992-01-28	581	600	575	595	54,000	1,487.50
1992-01-27	591	602	580	591	116,000	1,477.50
1992-01-24	585	605	583	588	222,000	1,470
1992-01-23	580	590	580	585	171,000	1,462.50
1992-01-22	562	578	561	575	96,000	1,437.50
1992-01-21	555	570	555	562	193,000	1,405
1992-01-20	569	570	561	561	182,000	1,402.50
1992-01-17	561	574	555	570	309,000	1,425
1992-01-16	556	570	545	556	153,000	1,390
1992-01-14	541	544	535	536	59,000	1,340
1992-01-13	545	551	535	551	61,000	1,377.50
1992-01-10	551	551	535	551	77,000	1,377.50
1992-01-09	551	555	550	551	112,000	1,377.50
1992-01-08	554	554	551	551	68,000	1,377.50
1992-01-07	558	564	558	558	44,000	1,395
1992-01-06	551	567	551	567	39,000	1,417.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31