4203 住友ベークライト(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 700 | 706 | 700 | 702 | 122,000 | 1,755 |
| 1994-12-29 | 693 | 708 | 693 | 706 | 368,000 | 1,765 |
| 1994-12-28 | 705 | 710 | 702 | 703 | 146,000 | 1,757.50 |
| 1994-12-27 | 703 | 705 | 703 | 704 | 132,000 | 1,760 |
| 1994-12-26 | 694 | 701 | 690 | 701 | 228,000 | 1,752.50 |
| 1994-12-22 | 678 | 684 | 678 | 684 | 347,000 | 1,710 |
| 1994-12-21 | 682 | 682 | 678 | 678 | 561,000 | 1,695 |
| 1994-12-20 | 683 | 687 | 680 | 684 | 120,000 | 1,710 |
| 1994-12-19 | 684 | 687 | 680 | 680 | 197,000 | 1,700 |
| 1994-12-16 | 692 | 692 | 687 | 687 | 85,000 | 1,717.50 |
| 1994-12-15 | 688 | 692 | 687 | 692 | 133,000 | 1,730 |
| 1994-12-14 | 689 | 692 | 689 | 691 | 94,000 | 1,727.50 |
| 1994-12-13 | 693 | 693 | 684 | 689 | 89,000 | 1,722.50 |
| 1994-12-12 | 697 | 697 | 688 | 690 | 89,000 | 1,725 |
| 1994-12-09 | 696 | 696 | 686 | 687 | 436,000 | 1,717.50 |
| 1994-12-08 | 686 | 692 | 686 | 690 | 515,000 | 1,725 |
| 1994-12-07 | 695 | 697 | 692 | 692 | 130,000 | 1,730 |
| 1994-12-06 | 698 | 701 | 695 | 695 | 188,000 | 1,737.50 |
| 1994-12-05 | 696 | 705 | 696 | 703 | 242,000 | 1,757.50 |
| 1994-12-02 | 696 | 699 | 694 | 695 | 190,000 | 1,737.50 |
| 1994-12-01 | 701 | 704 | 699 | 700 | 143,000 | 1,750 |
| 1994-11-30 | 695 | 703 | 695 | 701 | 252,000 | 1,752.50 |
| 1994-11-29 | 697 | 698 | 695 | 695 | 91,000 | 1,737.50 |
| 1994-11-28 | 697 | 700 | 694 | 696 | 151,000 | 1,740 |
| 1994-11-25 | 699 | 699 | 695 | 695 | 189,000 | 1,737.50 |
| 1994-11-24 | 699 | 701 | 697 | 699 | 381,000 | 1,747.50 |
| 1994-11-22 | 704 | 705 | 699 | 699 | 707,000 | 1,747.50 |
| 1994-11-21 | 714 | 714 | 703 | 705 | 122,000 | 1,762.50 |
| 1994-11-18 | 711 | 720 | 711 | 718 | 127,000 | 1,795 |
| 1994-11-17 | 715 | 721 | 715 | 720 | 297,000 | 1,800 |
| 1994-11-16 | 706 | 717 | 706 | 713 | 257,000 | 1,782.50 |
| 1994-11-15 | 710 | 711 | 705 | 710 | 384,000 | 1,775 |
| 1994-11-14 | 705 | 707 | 702 | 706 | 136,000 | 1,765 |
| 1994-11-11 | 712 | 712 | 704 | 707 | 320,000 | 1,767.50 |
| 1994-11-10 | 708 | 708 | 703 | 705 | 667,000 | 1,762.50 |
| 1994-11-09 | 708 | 708 | 700 | 703 | 371,000 | 1,757.50 |
| 1994-11-08 | 712 | 719 | 710 | 710 | 288,000 | 1,775 |
| 1994-11-07 | 719 | 722 | 712 | 712 | 198,000 | 1,780 |
| 1994-11-04 | 721 | 722 | 716 | 720 | 181,000 | 1,800 |
| 1994-11-02 | 720 | 722 | 716 | 720 | 173,000 | 1,800 |
| 1994-11-01 | 718 | 723 | 717 | 720 | 905,000 | 1,800 |
| 1994-10-31 | 721 | 722 | 719 | 720 | 124,000 | 1,800 |
| 1994-10-28 | 722 | 725 | 717 | 718 | 628,000 | 1,795 |
| 1994-10-27 | 712 | 718 | 711 | 715 | 263,000 | 1,787.50 |
| 1994-10-26 | 711 | 715 | 710 | 712 | 125,000 | 1,780 |
| 1994-10-25 | 719 | 720 | 711 | 711 | 209,000 | 1,777.50 |
| 1994-10-24 | 720 | 727 | 719 | 719 | 127,000 | 1,797.50 |
| 1994-10-21 | 733 | 733 | 719 | 720 | 475,000 | 1,800 |
| 1994-10-20 | 725 | 733 | 725 | 730 | 296,000 | 1,825 |
| 1994-10-19 | 735 | 735 | 721 | 725 | 229,000 | 1,812.50 |
| 1994-10-18 | 733 | 734 | 725 | 728 | 522,000 | 1,820 |
| 1994-10-17 | 731 | 735 | 725 | 733 | 512,000 | 1,832.50 |
| 1994-10-14 | 734 | 734 | 726 | 731 | 407,000 | 1,827.50 |
| 1994-10-13 | 731 | 735 | 728 | 735 | 1,444,000 | 1,837.50 |
| 1994-10-12 | 728 | 733 | 724 | 731 | 728,000 | 1,827.50 |
| 1994-10-11 | 727 | 730 | 725 | 730 | 288,000 | 1,825 |
| 1994-10-07 | 719 | 727 | 719 | 727 | 408,000 | 1,817.50 |
| 1994-10-06 | 719 | 722 | 718 | 720 | 89,000 | 1,800 |
| 1994-10-05 | 722 | 723 | 717 | 720 | 146,000 | 1,800 |
| 1994-10-04 | 721 | 725 | 721 | 725 | 300,000 | 1,812.50 |
| 1994-10-03 | 726 | 727 | 720 | 721 | 272,000 | 1,802.50 |
| 1994-09-30 | 730 | 736 | 711 | 719 | 1,205,000 | 1,797.50 |
| 1994-09-29 | 706 | 720 | 706 | 720 | 634,000 | 1,800 |
| 1994-09-28 | 706 | 710 | 705 | 706 | 217,000 | 1,765 |
| 1994-09-27 | 710 | 714 | 700 | 706 | 131,000 | 1,765 |
| 1994-09-26 | 715 | 716 | 715 | 715 | 290,000 | 1,787.50 |
| 1994-09-22 | 720 | 720 | 711 | 715 | 262,000 | 1,787.50 |
| 1994-09-21 | 704 | 720 | 704 | 716 | 515,000 | 1,790 |
| 1994-09-20 | 700 | 710 | 700 | 710 | 435,000 | 1,775 |
| 1994-09-19 | 699 | 700 | 690 | 700 | 307,000 | 1,750 |
| 1994-09-16 | 694 | 700 | 691 | 700 | 307,000 | 1,750 |
| 1994-09-14 | 693 | 695 | 687 | 690 | 147,000 | 1,725 |
| 1994-09-13 | 691 | 698 | 682 | 696 | 553,000 | 1,740 |
| 1994-09-12 | 716 | 716 | 690 | 691 | 381,000 | 1,727.50 |
| 1994-09-09 | 719 | 720 | 716 | 717 | 406,000 | 1,792.50 |
| 1994-09-08 | 704 | 716 | 700 | 716 | 290,000 | 1,790 |
| 1994-09-07 | 710 | 710 | 702 | 704 | 288,000 | 1,760 |
| 1994-09-06 | 710 | 716 | 710 | 710 | 399,000 | 1,775 |
| 1994-09-05 | 715 | 715 | 710 | 713 | 262,000 | 1,782.50 |
| 1994-09-02 | 712 | 719 | 710 | 718 | 601,000 | 1,795 |
| 1994-09-01 | 685 | 698 | 685 | 693 | 175,000 | 1,732.50 |
| 1994-08-31 | 700 | 700 | 695 | 695 | 78,000 | 1,737.50 |
| 1994-08-30 | 695 | 695 | 695 | 695 | 49,000 | 1,737.50 |
| 1994-08-29 | 695 | 698 | 693 | 695 | 188,000 | 1,737.50 |
| 1994-08-26 | 701 | 701 | 692 | 695 | 35,000 | 1,737.50 |
| 1994-08-25 | 700 | 700 | 694 | 698 | 132,000 | 1,745 |
| 1994-08-24 | 698 | 703 | 691 | 691 | 309,000 | 1,727.50 |
| 1994-08-23 | 700 | 700 | 690 | 690 | 246,000 | 1,725 |
| 1994-08-22 | 720 | 720 | 700 | 700 | 172,000 | 1,750 |
| 1994-08-19 | 710 | 720 | 710 | 720 | 103,000 | 1,800 |
| 1994-08-18 | 718 | 718 | 715 | 716 | 116,000 | 1,790 |
| 1994-08-17 | 713 | 720 | 713 | 720 | 79,000 | 1,800 |
| 1994-08-16 | 708 | 720 | 708 | 713 | 46,000 | 1,782.50 |
| 1994-08-15 | 710 | 713 | 707 | 708 | 151,000 | 1,770 |
| 1994-08-12 | 719 | 724 | 707 | 707 | 162,000 | 1,767.50 |
| 1994-08-11 | 729 | 729 | 710 | 729 | 200,000 | 1,822.50 |
| 1994-08-10 | 729 | 731 | 721 | 729 | 264,000 | 1,822.50 |
| 1994-08-09 | 725 | 728 | 720 | 721 | 550,000 | 1,802.50 |
| 1994-08-08 | 710 | 720 | 710 | 715 | 243,000 | 1,787.50 |
| 1994-08-05 | 705 | 708 | 705 | 708 | 118,000 | 1,770 |
| 1994-08-04 | 705 | 708 | 697 | 708 | 103,000 | 1,770 |
| 1994-08-03 | 705 | 708 | 700 | 705 | 185,000 | 1,762.50 |
| 1994-08-02 | 697 | 708 | 697 | 700 | 147,000 | 1,750 |
| 1994-08-01 | 695 | 697 | 695 | 695 | 76,000 | 1,737.50 |
| 1994-07-29 | 695 | 695 | 690 | 695 | 127,000 | 1,737.50 |
| 1994-07-28 | 677 | 685 | 675 | 685 | 417,000 | 1,712.50 |
| 1994-07-27 | 685 | 685 | 677 | 678 | 193,000 | 1,695 |
| 1994-07-26 | 680 | 684 | 677 | 677 | 253,000 | 1,692.50 |
| 1994-07-25 | 680 | 690 | 676 | 676 | 207,000 | 1,690 |
| 1994-07-22 | 704 | 704 | 690 | 690 | 268,000 | 1,725 |
| 1994-07-21 | 703 | 706 | 695 | 695 | 322,000 | 1,737.50 |
| 1994-07-20 | 700 | 707 | 699 | 699 | 99,000 | 1,747.50 |
| 1994-07-19 | 698 | 705 | 697 | 700 | 102,000 | 1,750 |
| 1994-07-18 | 695 | 708 | 695 | 708 | 52,000 | 1,770 |
| 1994-07-15 | 708 | 714 | 695 | 705 | 182,000 | 1,762.50 |
| 1994-07-14 | 698 | 708 | 690 | 708 | 220,000 | 1,770 |
| 1994-07-13 | 679 | 696 | 679 | 688 | 164,000 | 1,720 |
| 1994-07-12 | 686 | 689 | 680 | 684 | 573,000 | 1,710 |
| 1994-07-11 | 691 | 697 | 691 | 692 | 330,000 | 1,730 |
| 1994-07-08 | 700 | 703 | 699 | 701 | 206,000 | 1,752.50 |
| 1994-07-07 | 706 | 710 | 700 | 703 | 565,000 | 1,757.50 |
| 1994-07-06 | 710 | 717 | 708 | 714 | 392,000 | 1,785 |
| 1994-07-05 | 716 | 717 | 709 | 715 | 571,000 | 1,787.50 |
| 1994-07-04 | 716 | 723 | 716 | 717 | 137,000 | 1,792.50 |
| 1994-07-01 | 721 | 723 | 716 | 716 | 270,000 | 1,790 |
| 1994-06-30 | 720 | 729 | 720 | 723 | 542,000 | 1,807.50 |
| 1994-06-29 | 718 | 730 | 715 | 730 | 245,000 | 1,825 |
| 1994-06-28 | 740 | 740 | 720 | 730 | 616,000 | 1,825 |
| 1994-06-27 | 719 | 735 | 714 | 735 | 576,000 | 1,837.50 |
| 1994-06-24 | 731 | 739 | 727 | 729 | 265,000 | 1,822.50 |
| 1994-06-23 | 724 | 735 | 718 | 731 | 712,000 | 1,827.50 |
| 1994-06-22 | 705 | 719 | 705 | 711 | 858,000 | 1,777.50 |
| 1994-06-21 | 720 | 720 | 714 | 715 | 261,000 | 1,787.50 |
| 1994-06-20 | 728 | 729 | 726 | 729 | 193,000 | 1,822.50 |
| 1994-06-17 | 714 | 730 | 714 | 730 | 373,000 | 1,825 |
| 1994-06-16 | 722 | 726 | 722 | 723 | 249,000 | 1,807.50 |
| 1994-06-15 | 720 | 727 | 720 | 727 | 293,000 | 1,817.50 |
| 1994-06-14 | 726 | 730 | 722 | 722 | 308,000 | 1,805 |
| 1994-06-13 | 735 | 737 | 725 | 732 | 351,000 | 1,830 |
| 1994-06-10 | 723 | 747 | 723 | 737 | 1,331,000 | 1,842.50 |
| 1994-06-09 | 725 | 730 | 719 | 723 | 880,000 | 1,807.50 |
| 1994-06-08 | 715 | 730 | 711 | 730 | 691,000 | 1,825 |
| 1994-06-07 | 710 | 717 | 710 | 715 | 558,000 | 1,787.50 |
| 1994-06-06 | 718 | 720 | 713 | 717 | 352,000 | 1,792.50 |
| 1994-06-03 | 716 | 718 | 709 | 718 | 891,000 | 1,795 |
| 1994-06-02 | 714 | 720 | 712 | 718 | 494,000 | 1,795 |
| 1994-06-01 | 725 | 728 | 711 | 720 | 1,032,000 | 1,800 |
| 1994-05-31 | 709 | 730 | 709 | 730 | 2,988,000 | 1,825 |
| 1994-05-30 | 705 | 709 | 703 | 708 | 1,620,000 | 1,770 |
| 1994-05-27 | 694 | 696 | 690 | 695 | 1,328,000 | 1,737.50 |
| 1994-05-26 | 674 | 685 | 670 | 685 | 843,000 | 1,712.50 |
| 1994-05-25 | 680 | 682 | 667 | 671 | 694,000 | 1,677.50 |
| 1994-05-24 | 670 | 682 | 670 | 680 | 1,427,000 | 1,700 |
| 1994-05-23 | 668 | 670 | 665 | 670 | 414,000 | 1,675 |
| 1994-05-20 | 669 | 670 | 662 | 665 | 378,000 | 1,662.50 |
| 1994-05-19 | 670 | 670 | 666 | 669 | 181,000 | 1,672.50 |
| 1994-05-18 | 679 | 680 | 663 | 666 | 546,000 | 1,665 |
| 1994-05-17 | 685 | 688 | 675 | 677 | 2,732,000 | 1,692.50 |
| 1994-05-16 | 660 | 680 | 656 | 679 | 728,000 | 1,697.50 |
| 1994-05-13 | 652 | 658 | 650 | 658 | 325,000 | 1,645 |
| 1994-05-12 | 651 | 662 | 650 | 658 | 621,000 | 1,645 |
| 1994-05-11 | 638 | 652 | 638 | 651 | 460,000 | 1,627.50 |
| 1994-05-10 | 634 | 642 | 634 | 638 | 212,000 | 1,595 |
| 1994-05-09 | 630 | 639 | 630 | 639 | 220,000 | 1,597.50 |
| 1994-05-06 | 635 | 638 | 631 | 638 | 124,000 | 1,595 |
| 1994-05-02 | 629 | 635 | 623 | 626 | 275,000 | 1,565 |
| 1994-04-28 | 640 | 640 | 631 | 639 | 562,000 | 1,597.50 |
| 1994-04-27 | 633 | 640 | 632 | 640 | 498,000 | 1,600 |
| 1994-04-26 | 641 | 644 | 635 | 643 | 801,000 | 1,607.50 |
| 1994-04-25 | 650 | 650 | 635 | 650 | 866,000 | 1,625 |
| 1994-04-22 | 643 | 656 | 643 | 650 | 328,000 | 1,625 |
| 1994-04-21 | 638 | 650 | 638 | 647 | 146,000 | 1,617.50 |
| 1994-04-20 | 650 | 652 | 646 | 648 | 223,000 | 1,620 |
| 1994-04-19 | 647 | 660 | 646 | 660 | 344,000 | 1,650 |
| 1994-04-18 | 665 | 669 | 660 | 661 | 300,000 | 1,652.50 |
| 1994-04-15 | 667 | 673 | 664 | 669 | 1,254,000 | 1,672.50 |
| 1994-04-14 | 655 | 671 | 651 | 666 | 1,975,000 | 1,665 |
| 1994-04-13 | 640 | 655 | 640 | 655 | 780,000 | 1,637.50 |
| 1994-04-12 | 657 | 657 | 641 | 649 | 378,000 | 1,622.50 |
| 1994-04-11 | 660 | 669 | 655 | 659 | 952,000 | 1,647.50 |
| 1994-04-08 | 636 | 653 | 631 | 652 | 2,151,000 | 1,630 |
| 1994-04-07 | 619 | 629 | 610 | 629 | 844,000 | 1,572.50 |
| 1994-04-06 | 610 | 613 | 608 | 610 | 969,000 | 1,525 |
| 1994-04-05 | 606 | 609 | 602 | 603 | 544,000 | 1,507.50 |
| 1994-04-04 | 611 | 611 | 605 | 606 | 148,000 | 1,515 |
| 1994-04-01 | 615 | 620 | 611 | 615 | 326,000 | 1,537.50 |
| 1994-03-31 | 619 | 624 | 611 | 611 | 175,000 | 1,527.50 |
| 1994-03-30 | 627 | 630 | 616 | 629 | 418,000 | 1,572.50 |
| 1994-03-29 | 638 | 638 | 629 | 632 | 380,000 | 1,580 |
| 1994-03-28 | 628 | 640 | 625 | 638 | 700,000 | 1,595 |
| 1994-03-25 | 610 | 625 | 608 | 625 | 456,000 | 1,562.50 |
| 1994-03-24 | 605 | 619 | 605 | 619 | 201,000 | 1,547.50 |
| 1994-03-23 | 620 | 621 | 594 | 605 | 315,000 | 1,512.50 |
| 1994-03-22 | 621 | 634 | 621 | 621 | 314,000 | 1,552.50 |
| 1994-03-18 | 629 | 638 | 621 | 638 | 633,000 | 1,595 |
| 1994-03-17 | 634 | 634 | 617 | 624 | 993,000 | 1,560 |
| 1994-03-16 | 606 | 634 | 606 | 624 | 1,470,000 | 1,560 |
| 1994-03-15 | 606 | 610 | 601 | 603 | 1,075,000 | 1,507.50 |
| 1994-03-14 | 591 | 608 | 591 | 603 | 737,000 | 1,507.50 |
| 1994-03-11 | 589 | 601 | 588 | 599 | 1,939,000 | 1,497.50 |
| 1994-03-10 | 583 | 592 | 580 | 580 | 1,591,000 | 1,450 |
| 1994-03-09 | 566 | 589 | 566 | 585 | 1,922,000 | 1,462.50 |
| 1994-03-08 | 559 | 565 | 558 | 564 | 505,000 | 1,410 |
| 1994-03-07 | 561 | 568 | 559 | 560 | 638,000 | 1,400 |
| 1994-03-04 | 560 | 576 | 560 | 570 | 2,125,000 | 1,425 |
| 1994-03-03 | 545 | 572 | 545 | 570 | 2,996,000 | 1,425 |
| 1994-03-02 | 534 | 545 | 522 | 545 | 410,000 | 1,362.50 |
| 1994-03-01 | 522 | 534 | 516 | 532 | 671,000 | 1,330 |
| 1994-02-28 | 511 | 530 | 506 | 515 | 522,000 | 1,287.50 |
| 1994-02-25 | 506 | 513 | 505 | 505 | 299,000 | 1,262.50 |
| 1994-02-24 | 505 | 513 | 505 | 513 | 179,000 | 1,282.50 |
| 1994-02-23 | 510 | 515 | 503 | 503 | 117,000 | 1,257.50 |
| 1994-02-22 | 504 | 513 | 492 | 501 | 110,000 | 1,252.50 |
| 1994-02-21 | 495 | 504 | 494 | 501 | 87,000 | 1,252.50 |
| 1994-02-18 | 514 | 514 | 500 | 505 | 135,000 | 1,262.50 |
| 1994-02-17 | 515 | 515 | 502 | 514 | 175,000 | 1,285 |
| 1994-02-16 | 513 | 515 | 504 | 505 | 151,000 | 1,262.50 |
| 1994-02-15 | 490 | 506 | 485 | 503 | 149,000 | 1,257.50 |
| 1994-02-14 | 506 | 516 | 503 | 516 | 157,000 | 1,290 |
| 1994-02-10 | 506 | 515 | 506 | 515 | 115,000 | 1,287.50 |
| 1994-02-09 | 525 | 530 | 506 | 509 | 532,000 | 1,272.50 |
| 1994-02-08 | 503 | 520 | 503 | 516 | 185,000 | 1,290 |
| 1994-02-07 | 499 | 509 | 499 | 503 | 138,000 | 1,257.50 |
| 1994-02-04 | 500 | 505 | 498 | 499 | 118,000 | 1,247.50 |
| 1994-02-03 | 512 | 515 | 492 | 510 | 112,000 | 1,275 |
| 1994-02-02 | 520 | 525 | 519 | 519 | 292,000 | 1,297.50 |
| 1994-02-01 | 520 | 524 | 510 | 524 | 346,000 | 1,310 |
| 1994-01-31 | 520 | 520 | 511 | 515 | 424,000 | 1,287.50 |
| 1994-01-28 | 488 | 497 | 483 | 490 | 60,000 | 1,225 |
| 1994-01-27 | 503 | 509 | 491 | 491 | 223,000 | 1,227.50 |
| 1994-01-26 | 490 | 500 | 485 | 500 | 171,000 | 1,250 |
| 1994-01-25 | 479 | 495 | 479 | 490 | 109,000 | 1,225 |
| 1994-01-24 | 478 | 480 | 466 | 477 | 226,000 | 1,192.50 |
| 1994-01-21 | 490 | 498 | 489 | 498 | 327,000 | 1,245 |
| 1994-01-20 | 479 | 494 | 474 | 485 | 236,000 | 1,212.50 |
| 1994-01-19 | 470 | 483 | 470 | 473 | 114,000 | 1,182.50 |
| 1994-01-18 | 457 | 471 | 457 | 470 | 201,000 | 1,175 |
| 1994-01-17 | 480 | 480 | 460 | 462 | 77,000 | 1,155 |
| 1994-01-14 | 465 | 482 | 465 | 480 | 93,000 | 1,200 |
| 1994-01-13 | 485 | 487 | 470 | 475 | 139,000 | 1,187.50 |
| 1994-01-12 | 489 | 489 | 474 | 489 | 235,000 | 1,222.50 |
| 1994-01-11 | 480 | 494 | 471 | 494 | 323,000 | 1,235 |
| 1994-01-10 | 455 | 475 | 455 | 475 | 208,000 | 1,187.50 |
| 1994-01-07 | 457 | 462 | 455 | 455 | 91,000 | 1,137.50 |
| 1994-01-06 | 445 | 465 | 445 | 462 | 400,000 | 1,155 |
| 1994-01-05 | 436 | 450 | 433 | 450 | 137,000 | 1,125 |
| 1994-01-04 | 425 | 429 | 425 | 428 | 49,000 | 1,070 |
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
