4203 住友ベークライト(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-30417420417420491,0001,050
1993-12-29420430420421254,0001,052.50
1993-12-28433433417418190,0001,045
1993-12-27433435428435220,0001,087.50
1993-12-24433441433433186,0001,082.50
1993-12-2243843843343385,0001,082.50
1993-12-2144044043343363,0001,082.50
1993-12-2045545544044063,0001,100
1993-12-1747047046046086,0001,150
1993-12-1644547044546194,0001,152.50
1993-12-1544044544044349,0001,107.50
1993-12-1444444544044040,0001,100
1993-12-1344544543543523,0001,087.50
1993-12-10433455433435199,0001,087.50
1993-12-09433445428443147,0001,107.50
1993-12-08423429421423129,0001,057.50
1993-12-07423435421423147,0001,057.50
1993-12-06429435423426137,0001,065
1993-12-0344945043443441,0001,085
1993-12-02440460440460143,0001,150
1993-12-01436455431450103,0001,125
1993-11-3042643542643577,0001,087.50
1993-11-29426430420421215,0001,052.50
1993-11-26435437429430228,0001,075
1993-11-25429438420430140,0001,075
1993-11-24436448420420118,0001,050
1993-11-2243643642943190,0001,077.50
1993-11-1946046545946545,0001,162.50
1993-11-1845646045546099,0001,150
1993-11-1746046045645671,0001,140
1993-11-1646046545546499,0001,160
1993-11-1547347346546597,0001,162.50
1993-11-12470477470475160,0001,187.50
1993-11-11478480463470189,0001,175
1993-11-10480480470478160,0001,195
1993-11-09485495482490225,0001,225
1993-11-08490495480480110,0001,200
1993-11-05500510491510188,0001,275
1993-11-04525530510510201,0001,275
1993-11-0253153452553087,0001,325
1993-11-0153053553053147,0001,327.50
1993-10-29533539525530100,0001,325
1993-10-28540540523523141,0001,307.50
1993-10-27543543530540174,0001,350
1993-10-26534540530536221,0001,340
1993-10-25538550538540498,0001,350
1993-10-22535540522536136,0001,340
1993-10-21539539529530111,0001,325
1993-10-20533539527539108,0001,347.50
1993-10-19530540529533170,0001,332.50
1993-10-1852153052153055,0001,325
1993-10-15522530517525122,0001,312.50
1993-10-14526530521522123,0001,305
1993-10-1352253052252652,0001,315
1993-10-1253253652553071,0001,325
1993-10-08532540531532168,0001,330
1993-10-0754254253654279,0001,355
1993-10-06523545523544204,0001,360
1993-10-0552352951552350,0001,307.50
1993-10-0452352351151230,0001,280
1993-10-01523530520523221,0001,307.50
1993-09-30521527521523175,0001,307.50
1993-09-29525525521521140,0001,302.50
1993-09-28522530521525109,0001,312.50
1993-09-27520530520522104,0001,305
1993-09-24526529511525385,0001,312.50
1993-09-22544545535536217,0001,340
1993-09-21555555542544314,0001,360
1993-09-20560560550553202,0001,382.50
1993-09-17555555542554207,0001,385
1993-09-16563564555559216,0001,397.50
1993-09-14558568556565416,0001,412.50
1993-09-13557560553553382,0001,382.50
1993-09-10548570548562762,0001,405
1993-09-09556559551552355,0001,380
1993-09-08541565541560852,0001,400
1993-09-07545547540545148,0001,362.50
1993-09-0654554553654597,0001,362.50
1993-09-03531540530535307,0001,337.50
1993-09-02531534530533105,0001,332.50
1993-09-01530537527530110,0001,325
1993-08-31526537521530156,0001,325
1993-08-30535535520520140,0001,300
1993-08-27536538521525109,0001,312.50
1993-08-2652053052053074,0001,325
1993-08-25514533513516100,0001,290
1993-08-24525525513513116,0001,282.50
1993-08-2352052051551593,0001,287.50
1993-08-2053153152552559,0001,312.50
1993-08-19528535525531128,0001,327.50
1993-08-1852252752252560,0001,312.50
1993-08-17539539525525183,0001,312.50
1993-08-1652753452553495,0001,335
1993-08-13527527522525135,0001,312.50
1993-08-12529530517517129,0001,292.50
1993-08-11520525512525363,0001,312.50
1993-08-10518525518520220,0001,300
1993-08-0951751951751940,0001,297.50
1993-08-0652952951751772,0001,292.50
1993-08-0553053051752061,0001,300
1993-08-04516535516531139,0001,327.50
1993-08-0351653051652695,0001,315
1993-08-0253053651251237,0001,280
1993-07-30539539530530205,0001,325
1993-07-29510538508531147,0001,327.50
1993-07-28514520508510115,0001,275
1993-07-2751151951151333,0001,282.50
1993-07-26512522510510117,0001,275
1993-07-23513521511512159,0001,280
1993-07-22540540510511132,0001,277.50
1993-07-21522530522530103,0001,325
1993-07-2052452451152296,0001,305
1993-07-1953053051651957,0001,297.50
1993-07-16530530519529238,0001,322.50
1993-07-15540545530535308,0001,337.50
1993-07-14517544511540275,0001,350
1993-07-13505519505515130,0001,287.50
1993-07-1251951950551492,0001,285
1993-07-09515520510515126,0001,287.50
1993-07-08515518510510116,0001,275
1993-07-07520524513518196,0001,295
1993-07-06521526514516705,0001,290
1993-07-05540540521522968,0001,305
1993-07-025555705415501,338,0001,375
1993-07-015906015735845,963,0001,460
1993-06-30494520494520234,0001,300
1993-06-29505505503504126,0001,260
1993-06-28495505491505114,0001,262.50
1993-06-2549150049150036,0001,250
1993-06-2448951048950060,0001,250
1993-06-2348649048348969,0001,222.50
1993-06-22475480470480210,0001,200
1993-06-21488493470470188,0001,175
1993-06-1849150549149394,0001,232.50
1993-06-17510510496500247,0001,250
1993-06-16511511485500126,0001,250
1993-06-15525525500515151,0001,287.50
1993-06-14531535524525105,0001,312.50
1993-06-11537545535544189,0001,360
1993-06-10531545531532119,0001,330
1993-06-08541549531531145,0001,327.50
1993-06-07546555545554128,0001,385
1993-06-04546556545555323,0001,387.50
1993-06-03545560545556425,0001,390
1993-06-02545550541550186,0001,375
1993-06-01549550541541157,0001,352.50
1993-05-31549549521541149,0001,352.50
1993-05-28545558545549608,0001,372.50
1993-05-27531548531540392,0001,350
1993-05-26529529522528244,0001,320
1993-05-25521529518529149,0001,322.50
1993-05-24514525507525127,0001,312.50
1993-05-21501514501514126,0001,285
1993-05-20514519510511277,0001,277.50
1993-05-19505518505510256,0001,275
1993-05-18531531520520247,0001,300
1993-05-17538538530531191,0001,327.50
1993-05-14526535526528198,0001,320
1993-05-13535539528536276,0001,340
1993-05-12539540535536356,0001,340
1993-05-11542548531540237,0001,350
1993-05-10530535521535215,0001,337.50
1993-05-07521527519526402,0001,315
1993-05-06522522515516243,0001,290
1993-04-30515520501512263,0001,280
1993-04-28510518505515376,0001,287.50
1993-04-27484500480500129,0001,250
1993-04-26470475468474202,0001,185
1993-04-23480480475475159,0001,187.50
1993-04-22495495480480133,0001,200
1993-04-21505510492493369,0001,232.50
1993-04-20509510500501143,0001,252.50
1993-04-19507515507513152,0001,282.50
1993-04-16525533511513328,0001,282.50
1993-04-15496525495515840,0001,287.50
1993-04-14490500484487309,0001,217.50
1993-04-13466496466483309,0001,207.50
1993-04-1248048447047176,0001,177.50
1993-04-09471485470480393,0001,200
1993-04-08480480463470385,0001,175
1993-04-07480483473481363,0001,202.50
1993-04-06480485470485513,0001,212.50
1993-04-05456485456485411,0001,212.50
1993-04-02445465445455338,0001,137.50
1993-04-01440443436441168,0001,102.50
1993-03-3145645644545091,0001,125
1993-03-30460465445451366,0001,127.50
1993-03-29456459452459242,0001,147.50
1993-03-26430458430451292,0001,127.50
1993-03-25430435428431117,0001,077.50
1993-03-24430430426430112,0001,075
1993-03-23431433425425141,0001,062.50
1993-03-22431439431431148,0001,077.50
1993-03-19446451430430172,0001,075
1993-03-18440453436445482,0001,112.50
1993-03-17430440430440203,0001,100
1993-03-16440440436436135,0001,090
1993-03-15438444435436136,0001,090
1993-03-12426430423424227,0001,060
1993-03-1141242541241682,0001,040
1993-03-1042142141241272,0001,030
1993-03-09430435420421163,0001,052.50
1993-03-08410430410429113,0001,072.50
1993-03-05411419411415133,0001,037.50
1993-03-04406412405410124,0001,025
1993-03-0340241040240641,0001,015
1993-03-0240941040240567,0001,012.50
1993-03-0141041040840828,0001,020
1993-02-2640841240841251,0001,030
1993-02-25419419408408155,0001,020
1993-02-2441942941542547,0001,062.50
1993-02-2342042041541960,0001,047.50
1993-02-2242242542042082,0001,050
1993-02-19426431423427113,0001,067.50
1993-02-18427436422431206,0001,077.50
1993-02-1741742741742769,0001,067.50
1993-02-1643643642142780,0001,067.50
1993-02-1542643942643664,0001,090
1993-02-12446452431431659,0001,077.50
1993-02-10432447432447768,0001,117.50
1993-02-09434435430430381,0001,075
1993-02-08435435426430127,0001,075
1993-02-05420439420435621,0001,087.50
1993-02-04422422417420212,0001,050
1993-02-03421423410415300,0001,037.50
1993-02-02410430410421678,0001,052.50
1993-02-0140340840340829,0001,020
1993-01-29412413403403174,0001,007.50
1993-01-28401413400412164,0001,030
1993-01-2739040039039963,000997.50
1993-01-2639840539140595,0001,012.50
1993-01-2539739839039830,000995
1993-01-22402405401402133,0001,005
1993-01-2140040038839254,000980
1993-01-20403404398400100,0001,000
1993-01-19398404398404222,0001,010
1993-01-18395401385395317,000987.50
1993-01-1438238837838763,000967.50
1993-01-13395395380385116,000962.50
1993-01-1240140139539658,000990
1993-01-1140140839840151,0001,002.50
1993-01-08410410400409202,0001,022.50
1993-01-07409414400414233,0001,035
1993-01-06405415405414379,0001,035
1993-01-05394400390400106,0001,000
1993-01-0439840539740026,0001,000

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