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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 417 | 420 | 417 | 420 | 491,000 | 1,050 |
| 1993-12-29 | 420 | 430 | 420 | 421 | 254,000 | 1,052.50 |
| 1993-12-28 | 433 | 433 | 417 | 418 | 190,000 | 1,045 |
| 1993-12-27 | 433 | 435 | 428 | 435 | 220,000 | 1,087.50 |
| 1993-12-24 | 433 | 441 | 433 | 433 | 186,000 | 1,082.50 |
| 1993-12-22 | 438 | 438 | 433 | 433 | 85,000 | 1,082.50 |
| 1993-12-21 | 440 | 440 | 433 | 433 | 63,000 | 1,082.50 |
| 1993-12-20 | 455 | 455 | 440 | 440 | 63,000 | 1,100 |
| 1993-12-17 | 470 | 470 | 460 | 460 | 86,000 | 1,150 |
| 1993-12-16 | 445 | 470 | 445 | 461 | 94,000 | 1,152.50 |
| 1993-12-15 | 440 | 445 | 440 | 443 | 49,000 | 1,107.50 |
| 1993-12-14 | 444 | 445 | 440 | 440 | 40,000 | 1,100 |
| 1993-12-13 | 445 | 445 | 435 | 435 | 23,000 | 1,087.50 |
| 1993-12-10 | 433 | 455 | 433 | 435 | 199,000 | 1,087.50 |
| 1993-12-09 | 433 | 445 | 428 | 443 | 147,000 | 1,107.50 |
| 1993-12-08 | 423 | 429 | 421 | 423 | 129,000 | 1,057.50 |
| 1993-12-07 | 423 | 435 | 421 | 423 | 147,000 | 1,057.50 |
| 1993-12-06 | 429 | 435 | 423 | 426 | 137,000 | 1,065 |
| 1993-12-03 | 449 | 450 | 434 | 434 | 41,000 | 1,085 |
| 1993-12-02 | 440 | 460 | 440 | 460 | 143,000 | 1,150 |
| 1993-12-01 | 436 | 455 | 431 | 450 | 103,000 | 1,125 |
| 1993-11-30 | 426 | 435 | 426 | 435 | 77,000 | 1,087.50 |
| 1993-11-29 | 426 | 430 | 420 | 421 | 215,000 | 1,052.50 |
| 1993-11-26 | 435 | 437 | 429 | 430 | 228,000 | 1,075 |
| 1993-11-25 | 429 | 438 | 420 | 430 | 140,000 | 1,075 |
| 1993-11-24 | 436 | 448 | 420 | 420 | 118,000 | 1,050 |
| 1993-11-22 | 436 | 436 | 429 | 431 | 90,000 | 1,077.50 |
| 1993-11-19 | 460 | 465 | 459 | 465 | 45,000 | 1,162.50 |
| 1993-11-18 | 456 | 460 | 455 | 460 | 99,000 | 1,150 |
| 1993-11-17 | 460 | 460 | 456 | 456 | 71,000 | 1,140 |
| 1993-11-16 | 460 | 465 | 455 | 464 | 99,000 | 1,160 |
| 1993-11-15 | 473 | 473 | 465 | 465 | 97,000 | 1,162.50 |
| 1993-11-12 | 470 | 477 | 470 | 475 | 160,000 | 1,187.50 |
| 1993-11-11 | 478 | 480 | 463 | 470 | 189,000 | 1,175 |
| 1993-11-10 | 480 | 480 | 470 | 478 | 160,000 | 1,195 |
| 1993-11-09 | 485 | 495 | 482 | 490 | 225,000 | 1,225 |
| 1993-11-08 | 490 | 495 | 480 | 480 | 110,000 | 1,200 |
| 1993-11-05 | 500 | 510 | 491 | 510 | 188,000 | 1,275 |
| 1993-11-04 | 525 | 530 | 510 | 510 | 201,000 | 1,275 |
| 1993-11-02 | 531 | 534 | 525 | 530 | 87,000 | 1,325 |
| 1993-11-01 | 530 | 535 | 530 | 531 | 47,000 | 1,327.50 |
| 1993-10-29 | 533 | 539 | 525 | 530 | 100,000 | 1,325 |
| 1993-10-28 | 540 | 540 | 523 | 523 | 141,000 | 1,307.50 |
| 1993-10-27 | 543 | 543 | 530 | 540 | 174,000 | 1,350 |
| 1993-10-26 | 534 | 540 | 530 | 536 | 221,000 | 1,340 |
| 1993-10-25 | 538 | 550 | 538 | 540 | 498,000 | 1,350 |
| 1993-10-22 | 535 | 540 | 522 | 536 | 136,000 | 1,340 |
| 1993-10-21 | 539 | 539 | 529 | 530 | 111,000 | 1,325 |
| 1993-10-20 | 533 | 539 | 527 | 539 | 108,000 | 1,347.50 |
| 1993-10-19 | 530 | 540 | 529 | 533 | 170,000 | 1,332.50 |
| 1993-10-18 | 521 | 530 | 521 | 530 | 55,000 | 1,325 |
| 1993-10-15 | 522 | 530 | 517 | 525 | 122,000 | 1,312.50 |
| 1993-10-14 | 526 | 530 | 521 | 522 | 123,000 | 1,305 |
| 1993-10-13 | 522 | 530 | 522 | 526 | 52,000 | 1,315 |
| 1993-10-12 | 532 | 536 | 525 | 530 | 71,000 | 1,325 |
| 1993-10-08 | 532 | 540 | 531 | 532 | 168,000 | 1,330 |
| 1993-10-07 | 542 | 542 | 536 | 542 | 79,000 | 1,355 |
| 1993-10-06 | 523 | 545 | 523 | 544 | 204,000 | 1,360 |
| 1993-10-05 | 523 | 529 | 515 | 523 | 50,000 | 1,307.50 |
| 1993-10-04 | 523 | 523 | 511 | 512 | 30,000 | 1,280 |
| 1993-10-01 | 523 | 530 | 520 | 523 | 221,000 | 1,307.50 |
| 1993-09-30 | 521 | 527 | 521 | 523 | 175,000 | 1,307.50 |
| 1993-09-29 | 525 | 525 | 521 | 521 | 140,000 | 1,302.50 |
| 1993-09-28 | 522 | 530 | 521 | 525 | 109,000 | 1,312.50 |
| 1993-09-27 | 520 | 530 | 520 | 522 | 104,000 | 1,305 |
| 1993-09-24 | 526 | 529 | 511 | 525 | 385,000 | 1,312.50 |
| 1993-09-22 | 544 | 545 | 535 | 536 | 217,000 | 1,340 |
| 1993-09-21 | 555 | 555 | 542 | 544 | 314,000 | 1,360 |
| 1993-09-20 | 560 | 560 | 550 | 553 | 202,000 | 1,382.50 |
| 1993-09-17 | 555 | 555 | 542 | 554 | 207,000 | 1,385 |
| 1993-09-16 | 563 | 564 | 555 | 559 | 216,000 | 1,397.50 |
| 1993-09-14 | 558 | 568 | 556 | 565 | 416,000 | 1,412.50 |
| 1993-09-13 | 557 | 560 | 553 | 553 | 382,000 | 1,382.50 |
| 1993-09-10 | 548 | 570 | 548 | 562 | 762,000 | 1,405 |
| 1993-09-09 | 556 | 559 | 551 | 552 | 355,000 | 1,380 |
| 1993-09-08 | 541 | 565 | 541 | 560 | 852,000 | 1,400 |
| 1993-09-07 | 545 | 547 | 540 | 545 | 148,000 | 1,362.50 |
| 1993-09-06 | 545 | 545 | 536 | 545 | 97,000 | 1,362.50 |
| 1993-09-03 | 531 | 540 | 530 | 535 | 307,000 | 1,337.50 |
| 1993-09-02 | 531 | 534 | 530 | 533 | 105,000 | 1,332.50 |
| 1993-09-01 | 530 | 537 | 527 | 530 | 110,000 | 1,325 |
| 1993-08-31 | 526 | 537 | 521 | 530 | 156,000 | 1,325 |
| 1993-08-30 | 535 | 535 | 520 | 520 | 140,000 | 1,300 |
| 1993-08-27 | 536 | 538 | 521 | 525 | 109,000 | 1,312.50 |
| 1993-08-26 | 520 | 530 | 520 | 530 | 74,000 | 1,325 |
| 1993-08-25 | 514 | 533 | 513 | 516 | 100,000 | 1,290 |
| 1993-08-24 | 525 | 525 | 513 | 513 | 116,000 | 1,282.50 |
| 1993-08-23 | 520 | 520 | 515 | 515 | 93,000 | 1,287.50 |
| 1993-08-20 | 531 | 531 | 525 | 525 | 59,000 | 1,312.50 |
| 1993-08-19 | 528 | 535 | 525 | 531 | 128,000 | 1,327.50 |
| 1993-08-18 | 522 | 527 | 522 | 525 | 60,000 | 1,312.50 |
| 1993-08-17 | 539 | 539 | 525 | 525 | 183,000 | 1,312.50 |
| 1993-08-16 | 527 | 534 | 525 | 534 | 95,000 | 1,335 |
| 1993-08-13 | 527 | 527 | 522 | 525 | 135,000 | 1,312.50 |
| 1993-08-12 | 529 | 530 | 517 | 517 | 129,000 | 1,292.50 |
| 1993-08-11 | 520 | 525 | 512 | 525 | 363,000 | 1,312.50 |
| 1993-08-10 | 518 | 525 | 518 | 520 | 220,000 | 1,300 |
| 1993-08-09 | 517 | 519 | 517 | 519 | 40,000 | 1,297.50 |
| 1993-08-06 | 529 | 529 | 517 | 517 | 72,000 | 1,292.50 |
| 1993-08-05 | 530 | 530 | 517 | 520 | 61,000 | 1,300 |
| 1993-08-04 | 516 | 535 | 516 | 531 | 139,000 | 1,327.50 |
| 1993-08-03 | 516 | 530 | 516 | 526 | 95,000 | 1,315 |
| 1993-08-02 | 530 | 536 | 512 | 512 | 37,000 | 1,280 |
| 1993-07-30 | 539 | 539 | 530 | 530 | 205,000 | 1,325 |
| 1993-07-29 | 510 | 538 | 508 | 531 | 147,000 | 1,327.50 |
| 1993-07-28 | 514 | 520 | 508 | 510 | 115,000 | 1,275 |
| 1993-07-27 | 511 | 519 | 511 | 513 | 33,000 | 1,282.50 |
| 1993-07-26 | 512 | 522 | 510 | 510 | 117,000 | 1,275 |
| 1993-07-23 | 513 | 521 | 511 | 512 | 159,000 | 1,280 |
| 1993-07-22 | 540 | 540 | 510 | 511 | 132,000 | 1,277.50 |
| 1993-07-21 | 522 | 530 | 522 | 530 | 103,000 | 1,325 |
| 1993-07-20 | 524 | 524 | 511 | 522 | 96,000 | 1,305 |
| 1993-07-19 | 530 | 530 | 516 | 519 | 57,000 | 1,297.50 |
| 1993-07-16 | 530 | 530 | 519 | 529 | 238,000 | 1,322.50 |
| 1993-07-15 | 540 | 545 | 530 | 535 | 308,000 | 1,337.50 |
| 1993-07-14 | 517 | 544 | 511 | 540 | 275,000 | 1,350 |
| 1993-07-13 | 505 | 519 | 505 | 515 | 130,000 | 1,287.50 |
| 1993-07-12 | 519 | 519 | 505 | 514 | 92,000 | 1,285 |
| 1993-07-09 | 515 | 520 | 510 | 515 | 126,000 | 1,287.50 |
| 1993-07-08 | 515 | 518 | 510 | 510 | 116,000 | 1,275 |
| 1993-07-07 | 520 | 524 | 513 | 518 | 196,000 | 1,295 |
| 1993-07-06 | 521 | 526 | 514 | 516 | 705,000 | 1,290 |
| 1993-07-05 | 540 | 540 | 521 | 522 | 968,000 | 1,305 |
| 1993-07-02 | 555 | 570 | 541 | 550 | 1,338,000 | 1,375 |
| 1993-07-01 | 590 | 601 | 573 | 584 | 5,963,000 | 1,460 |
| 1993-06-30 | 494 | 520 | 494 | 520 | 234,000 | 1,300 |
| 1993-06-29 | 505 | 505 | 503 | 504 | 126,000 | 1,260 |
| 1993-06-28 | 495 | 505 | 491 | 505 | 114,000 | 1,262.50 |
| 1993-06-25 | 491 | 500 | 491 | 500 | 36,000 | 1,250 |
| 1993-06-24 | 489 | 510 | 489 | 500 | 60,000 | 1,250 |
| 1993-06-23 | 486 | 490 | 483 | 489 | 69,000 | 1,222.50 |
| 1993-06-22 | 475 | 480 | 470 | 480 | 210,000 | 1,200 |
| 1993-06-21 | 488 | 493 | 470 | 470 | 188,000 | 1,175 |
| 1993-06-18 | 491 | 505 | 491 | 493 | 94,000 | 1,232.50 |
| 1993-06-17 | 510 | 510 | 496 | 500 | 247,000 | 1,250 |
| 1993-06-16 | 511 | 511 | 485 | 500 | 126,000 | 1,250 |
| 1993-06-15 | 525 | 525 | 500 | 515 | 151,000 | 1,287.50 |
| 1993-06-14 | 531 | 535 | 524 | 525 | 105,000 | 1,312.50 |
| 1993-06-11 | 537 | 545 | 535 | 544 | 189,000 | 1,360 |
| 1993-06-10 | 531 | 545 | 531 | 532 | 119,000 | 1,330 |
| 1993-06-08 | 541 | 549 | 531 | 531 | 145,000 | 1,327.50 |
| 1993-06-07 | 546 | 555 | 545 | 554 | 128,000 | 1,385 |
| 1993-06-04 | 546 | 556 | 545 | 555 | 323,000 | 1,387.50 |
| 1993-06-03 | 545 | 560 | 545 | 556 | 425,000 | 1,390 |
| 1993-06-02 | 545 | 550 | 541 | 550 | 186,000 | 1,375 |
| 1993-06-01 | 549 | 550 | 541 | 541 | 157,000 | 1,352.50 |
| 1993-05-31 | 549 | 549 | 521 | 541 | 149,000 | 1,352.50 |
| 1993-05-28 | 545 | 558 | 545 | 549 | 608,000 | 1,372.50 |
| 1993-05-27 | 531 | 548 | 531 | 540 | 392,000 | 1,350 |
| 1993-05-26 | 529 | 529 | 522 | 528 | 244,000 | 1,320 |
| 1993-05-25 | 521 | 529 | 518 | 529 | 149,000 | 1,322.50 |
| 1993-05-24 | 514 | 525 | 507 | 525 | 127,000 | 1,312.50 |
| 1993-05-21 | 501 | 514 | 501 | 514 | 126,000 | 1,285 |
| 1993-05-20 | 514 | 519 | 510 | 511 | 277,000 | 1,277.50 |
| 1993-05-19 | 505 | 518 | 505 | 510 | 256,000 | 1,275 |
| 1993-05-18 | 531 | 531 | 520 | 520 | 247,000 | 1,300 |
| 1993-05-17 | 538 | 538 | 530 | 531 | 191,000 | 1,327.50 |
| 1993-05-14 | 526 | 535 | 526 | 528 | 198,000 | 1,320 |
| 1993-05-13 | 535 | 539 | 528 | 536 | 276,000 | 1,340 |
| 1993-05-12 | 539 | 540 | 535 | 536 | 356,000 | 1,340 |
| 1993-05-11 | 542 | 548 | 531 | 540 | 237,000 | 1,350 |
| 1993-05-10 | 530 | 535 | 521 | 535 | 215,000 | 1,337.50 |
| 1993-05-07 | 521 | 527 | 519 | 526 | 402,000 | 1,315 |
| 1993-05-06 | 522 | 522 | 515 | 516 | 243,000 | 1,290 |
| 1993-04-30 | 515 | 520 | 501 | 512 | 263,000 | 1,280 |
| 1993-04-28 | 510 | 518 | 505 | 515 | 376,000 | 1,287.50 |
| 1993-04-27 | 484 | 500 | 480 | 500 | 129,000 | 1,250 |
| 1993-04-26 | 470 | 475 | 468 | 474 | 202,000 | 1,185 |
| 1993-04-23 | 480 | 480 | 475 | 475 | 159,000 | 1,187.50 |
| 1993-04-22 | 495 | 495 | 480 | 480 | 133,000 | 1,200 |
| 1993-04-21 | 505 | 510 | 492 | 493 | 369,000 | 1,232.50 |
| 1993-04-20 | 509 | 510 | 500 | 501 | 143,000 | 1,252.50 |
| 1993-04-19 | 507 | 515 | 507 | 513 | 152,000 | 1,282.50 |
| 1993-04-16 | 525 | 533 | 511 | 513 | 328,000 | 1,282.50 |
| 1993-04-15 | 496 | 525 | 495 | 515 | 840,000 | 1,287.50 |
| 1993-04-14 | 490 | 500 | 484 | 487 | 309,000 | 1,217.50 |
| 1993-04-13 | 466 | 496 | 466 | 483 | 309,000 | 1,207.50 |
| 1993-04-12 | 480 | 484 | 470 | 471 | 76,000 | 1,177.50 |
| 1993-04-09 | 471 | 485 | 470 | 480 | 393,000 | 1,200 |
| 1993-04-08 | 480 | 480 | 463 | 470 | 385,000 | 1,175 |
| 1993-04-07 | 480 | 483 | 473 | 481 | 363,000 | 1,202.50 |
| 1993-04-06 | 480 | 485 | 470 | 485 | 513,000 | 1,212.50 |
| 1993-04-05 | 456 | 485 | 456 | 485 | 411,000 | 1,212.50 |
| 1993-04-02 | 445 | 465 | 445 | 455 | 338,000 | 1,137.50 |
| 1993-04-01 | 440 | 443 | 436 | 441 | 168,000 | 1,102.50 |
| 1993-03-31 | 456 | 456 | 445 | 450 | 91,000 | 1,125 |
| 1993-03-30 | 460 | 465 | 445 | 451 | 366,000 | 1,127.50 |
| 1993-03-29 | 456 | 459 | 452 | 459 | 242,000 | 1,147.50 |
| 1993-03-26 | 430 | 458 | 430 | 451 | 292,000 | 1,127.50 |
| 1993-03-25 | 430 | 435 | 428 | 431 | 117,000 | 1,077.50 |
| 1993-03-24 | 430 | 430 | 426 | 430 | 112,000 | 1,075 |
| 1993-03-23 | 431 | 433 | 425 | 425 | 141,000 | 1,062.50 |
| 1993-03-22 | 431 | 439 | 431 | 431 | 148,000 | 1,077.50 |
| 1993-03-19 | 446 | 451 | 430 | 430 | 172,000 | 1,075 |
| 1993-03-18 | 440 | 453 | 436 | 445 | 482,000 | 1,112.50 |
| 1993-03-17 | 430 | 440 | 430 | 440 | 203,000 | 1,100 |
| 1993-03-16 | 440 | 440 | 436 | 436 | 135,000 | 1,090 |
| 1993-03-15 | 438 | 444 | 435 | 436 | 136,000 | 1,090 |
| 1993-03-12 | 426 | 430 | 423 | 424 | 227,000 | 1,060 |
| 1993-03-11 | 412 | 425 | 412 | 416 | 82,000 | 1,040 |
| 1993-03-10 | 421 | 421 | 412 | 412 | 72,000 | 1,030 |
| 1993-03-09 | 430 | 435 | 420 | 421 | 163,000 | 1,052.50 |
| 1993-03-08 | 410 | 430 | 410 | 429 | 113,000 | 1,072.50 |
| 1993-03-05 | 411 | 419 | 411 | 415 | 133,000 | 1,037.50 |
| 1993-03-04 | 406 | 412 | 405 | 410 | 124,000 | 1,025 |
| 1993-03-03 | 402 | 410 | 402 | 406 | 41,000 | 1,015 |
| 1993-03-02 | 409 | 410 | 402 | 405 | 67,000 | 1,012.50 |
| 1993-03-01 | 410 | 410 | 408 | 408 | 28,000 | 1,020 |
| 1993-02-26 | 408 | 412 | 408 | 412 | 51,000 | 1,030 |
| 1993-02-25 | 419 | 419 | 408 | 408 | 155,000 | 1,020 |
| 1993-02-24 | 419 | 429 | 415 | 425 | 47,000 | 1,062.50 |
| 1993-02-23 | 420 | 420 | 415 | 419 | 60,000 | 1,047.50 |
| 1993-02-22 | 422 | 425 | 420 | 420 | 82,000 | 1,050 |
| 1993-02-19 | 426 | 431 | 423 | 427 | 113,000 | 1,067.50 |
| 1993-02-18 | 427 | 436 | 422 | 431 | 206,000 | 1,077.50 |
| 1993-02-17 | 417 | 427 | 417 | 427 | 69,000 | 1,067.50 |
| 1993-02-16 | 436 | 436 | 421 | 427 | 80,000 | 1,067.50 |
| 1993-02-15 | 426 | 439 | 426 | 436 | 64,000 | 1,090 |
| 1993-02-12 | 446 | 452 | 431 | 431 | 659,000 | 1,077.50 |
| 1993-02-10 | 432 | 447 | 432 | 447 | 768,000 | 1,117.50 |
| 1993-02-09 | 434 | 435 | 430 | 430 | 381,000 | 1,075 |
| 1993-02-08 | 435 | 435 | 426 | 430 | 127,000 | 1,075 |
| 1993-02-05 | 420 | 439 | 420 | 435 | 621,000 | 1,087.50 |
| 1993-02-04 | 422 | 422 | 417 | 420 | 212,000 | 1,050 |
| 1993-02-03 | 421 | 423 | 410 | 415 | 300,000 | 1,037.50 |
| 1993-02-02 | 410 | 430 | 410 | 421 | 678,000 | 1,052.50 |
| 1993-02-01 | 403 | 408 | 403 | 408 | 29,000 | 1,020 |
| 1993-01-29 | 412 | 413 | 403 | 403 | 174,000 | 1,007.50 |
| 1993-01-28 | 401 | 413 | 400 | 412 | 164,000 | 1,030 |
| 1993-01-27 | 390 | 400 | 390 | 399 | 63,000 | 997.50 |
| 1993-01-26 | 398 | 405 | 391 | 405 | 95,000 | 1,012.50 |
| 1993-01-25 | 397 | 398 | 390 | 398 | 30,000 | 995 |
| 1993-01-22 | 402 | 405 | 401 | 402 | 133,000 | 1,005 |
| 1993-01-21 | 400 | 400 | 388 | 392 | 54,000 | 980 |
| 1993-01-20 | 403 | 404 | 398 | 400 | 100,000 | 1,000 |
| 1993-01-19 | 398 | 404 | 398 | 404 | 222,000 | 1,010 |
| 1993-01-18 | 395 | 401 | 385 | 395 | 317,000 | 987.50 |
| 1993-01-14 | 382 | 388 | 378 | 387 | 63,000 | 967.50 |
| 1993-01-13 | 395 | 395 | 380 | 385 | 116,000 | 962.50 |
| 1993-01-12 | 401 | 401 | 395 | 396 | 58,000 | 990 |
| 1993-01-11 | 401 | 408 | 398 | 401 | 51,000 | 1,002.50 |
| 1993-01-08 | 410 | 410 | 400 | 409 | 202,000 | 1,022.50 |
| 1993-01-07 | 409 | 414 | 400 | 414 | 233,000 | 1,035 |
| 1993-01-06 | 405 | 415 | 405 | 414 | 379,000 | 1,035 |
| 1993-01-05 | 394 | 400 | 390 | 400 | 106,000 | 1,000 |
| 1993-01-04 | 398 | 405 | 397 | 400 | 26,000 | 1,000 |
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
