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