4203 住友ベークライト(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 811 | 816 | 811 | 816 | 126,000 | 2,040 |
| 1995-12-28 | 810 | 820 | 807 | 815 | 400,000 | 2,037.50 |
| 1995-12-27 | 801 | 810 | 801 | 806 | 374,000 | 2,015 |
| 1995-12-26 | 797 | 800 | 794 | 800 | 305,000 | 2,000 |
| 1995-12-25 | 800 | 800 | 792 | 797 | 625,000 | 1,992.50 |
| 1995-12-22 | 799 | 799 | 787 | 799 | 251,000 | 1,997.50 |
| 1995-12-21 | 797 | 800 | 790 | 800 | 200,000 | 2,000 |
| 1995-12-20 | 788 | 798 | 788 | 797 | 282,000 | 1,992.50 |
| 1995-12-19 | 779 | 788 | 766 | 780 | 393,000 | 1,950 |
| 1995-12-18 | 783 | 788 | 782 | 788 | 153,000 | 1,970 |
| 1995-12-15 | 794 | 794 | 779 | 783 | 475,000 | 1,957.50 |
| 1995-12-14 | 791 | 801 | 788 | 793 | 581,000 | 1,982.50 |
| 1995-12-13 | 805 | 810 | 790 | 790 | 522,000 | 1,975 |
| 1995-12-12 | 817 | 818 | 800 | 800 | 577,000 | 2,000 |
| 1995-12-11 | 815 | 819 | 811 | 811 | 227,000 | 2,027.50 |
| 1995-12-08 | 827 | 828 | 817 | 824 | 495,000 | 2,060 |
| 1995-12-07 | 821 | 835 | 820 | 833 | 869,000 | 2,082.50 |
| 1995-12-06 | 814 | 823 | 812 | 823 | 641,000 | 2,057.50 |
| 1995-12-05 | 823 | 825 | 811 | 816 | 561,000 | 2,040 |
| 1995-12-04 | 826 | 835 | 821 | 825 | 596,000 | 2,062.50 |
| 1995-12-01 | 813 | 825 | 813 | 824 | 719,000 | 2,060 |
| 1995-11-30 | 811 | 820 | 811 | 817 | 322,000 | 2,042.50 |
| 1995-11-29 | 820 | 820 | 810 | 811 | 164,000 | 2,027.50 |
| 1995-11-28 | 810 | 825 | 810 | 820 | 615,000 | 2,050 |
| 1995-11-27 | 805 | 815 | 800 | 805 | 332,000 | 2,012.50 |
| 1995-11-24 | 814 | 814 | 799 | 800 | 407,000 | 2,000 |
| 1995-11-22 | 808 | 815 | 803 | 811 | 496,000 | 2,027.50 |
| 1995-11-21 | 816 | 817 | 803 | 803 | 551,000 | 2,007.50 |
| 1995-11-20 | 817 | 824 | 815 | 816 | 379,000 | 2,040 |
| 1995-11-17 | 830 | 836 | 815 | 821 | 624,000 | 2,052.50 |
| 1995-11-16 | 819 | 835 | 809 | 827 | 691,000 | 2,067.50 |
| 1995-11-15 | 820 | 820 | 807 | 809 | 364,000 | 2,022.50 |
| 1995-11-14 | 811 | 819 | 811 | 814 | 404,000 | 2,035 |
| 1995-11-13 | 817 | 821 | 810 | 815 | 607,000 | 2,037.50 |
| 1995-11-10 | 837 | 837 | 822 | 827 | 675,000 | 2,067.50 |
| 1995-11-09 | 844 | 850 | 832 | 839 | 1,582,000 | 2,097.50 |
| 1995-11-08 | 840 | 847 | 835 | 840 | 769,000 | 2,100 |
| 1995-11-07 | 840 | 845 | 836 | 841 | 1,884,000 | 2,102.50 |
| 1995-11-06 | 852 | 857 | 842 | 847 | 1,926,000 | 2,117.50 |
| 1995-11-02 | 839 | 848 | 833 | 848 | 1,297,000 | 2,120 |
| 1995-11-01 | 838 | 850 | 831 | 839 | 3,161,000 | 2,097.50 |
| 1995-10-31 | 807 | 838 | 806 | 838 | 1,146,000 | 2,095 |
| 1995-10-30 | 814 | 815 | 802 | 803 | 520,000 | 2,007.50 |
| 1995-10-27 | 815 | 828 | 810 | 810 | 862,000 | 2,025 |
| 1995-10-26 | 837 | 838 | 819 | 822 | 873,000 | 2,055 |
| 1995-10-25 | 834 | 852 | 825 | 840 | 3,838,000 | 2,100 |
| 1995-10-24 | 829 | 845 | 828 | 838 | 5,960,000 | 2,095 |
| 1995-10-23 | 795 | 833 | 794 | 823 | 5,230,000 | 2,057.50 |
| 1995-10-20 | 789 | 804 | 788 | 795 | 2,307,000 | 1,987.50 |
| 1995-10-19 | 785 | 793 | 775 | 784 | 2,762,000 | 1,960 |
| 1995-10-18 | 765 | 789 | 765 | 785 | 3,997,000 | 1,962.50 |
| 1995-10-17 | 750 | 765 | 750 | 755 | 1,136,000 | 1,887.50 |
| 1995-10-16 | 756 | 760 | 747 | 750 | 1,199,000 | 1,875 |
| 1995-10-13 | 764 | 764 | 750 | 751 | 612,000 | 1,877.50 |
| 1995-10-12 | 769 | 772 | 765 | 765 | 905,000 | 1,912.50 |
| 1995-10-11 | 764 | 773 | 760 | 770 | 1,282,000 | 1,925 |
| 1995-10-09 | 762 | 774 | 750 | 774 | 616,000 | 1,935 |
| 1995-10-06 | 753 | 764 | 741 | 762 | 1,706,000 | 1,905 |
| 1995-10-05 | 750 | 755 | 745 | 750 | 409,000 | 1,875 |
| 1995-10-04 | 743 | 753 | 740 | 746 | 320,000 | 1,865 |
| 1995-10-03 | 740 | 740 | 735 | 740 | 204,000 | 1,850 |
| 1995-10-02 | 751 | 751 | 740 | 740 | 73,000 | 1,850 |
| 1995-09-29 | 760 | 760 | 739 | 741 | 204,000 | 1,852.50 |
| 1995-09-28 | 759 | 765 | 751 | 760 | 386,000 | 1,900 |
| 1995-09-27 | 736 | 760 | 732 | 760 | 288,000 | 1,900 |
| 1995-09-26 | 725 | 743 | 725 | 735 | 143,000 | 1,837.50 |
| 1995-09-25 | 726 | 728 | 726 | 727 | 197,000 | 1,817.50 |
| 1995-09-22 | 727 | 737 | 726 | 729 | 185,000 | 1,822.50 |
| 1995-09-21 | 718 | 737 | 718 | 737 | 132,000 | 1,842.50 |
| 1995-09-20 | 768 | 768 | 730 | 738 | 261,000 | 1,845 |
| 1995-09-19 | 756 | 760 | 750 | 759 | 294,000 | 1,897.50 |
| 1995-09-18 | 780 | 780 | 766 | 766 | 499,000 | 1,915 |
| 1995-09-14 | 770 | 780 | 770 | 778 | 1,124,000 | 1,945 |
| 1995-09-13 | 760 | 765 | 755 | 765 | 380,000 | 1,912.50 |
| 1995-09-12 | 770 | 779 | 750 | 750 | 1,151,000 | 1,875 |
| 1995-09-11 | 751 | 764 | 747 | 763 | 653,000 | 1,907.50 |
| 1995-09-08 | 725 | 755 | 725 | 741 | 1,473,000 | 1,852.50 |
| 1995-09-07 | 741 | 749 | 731 | 735 | 516,000 | 1,837.50 |
| 1995-09-06 | 740 | 753 | 740 | 750 | 646,000 | 1,875 |
| 1995-09-05 | 739 | 749 | 732 | 749 | 416,000 | 1,872.50 |
| 1995-09-04 | 755 | 758 | 737 | 749 | 524,000 | 1,872.50 |
| 1995-09-01 | 748 | 761 | 740 | 758 | 2,236,000 | 1,895 |
| 1995-08-31 | 720 | 741 | 720 | 740 | 889,000 | 1,850 |
| 1995-08-30 | 724 | 725 | 710 | 711 | 789,000 | 1,777.50 |
| 1995-08-29 | 699 | 715 | 695 | 714 | 484,000 | 1,785 |
| 1995-08-28 | 693 | 698 | 680 | 698 | 195,000 | 1,745 |
| 1995-08-25 | 684 | 692 | 680 | 692 | 185,000 | 1,730 |
| 1995-08-24 | 671 | 683 | 671 | 683 | 91,000 | 1,707.50 |
| 1995-08-23 | 668 | 680 | 668 | 675 | 116,000 | 1,687.50 |
| 1995-08-22 | 685 | 689 | 670 | 672 | 212,000 | 1,680 |
| 1995-08-21 | 676 | 692 | 673 | 689 | 51,000 | 1,722.50 |
| 1995-08-18 | 680 | 680 | 670 | 672 | 148,000 | 1,680 |
| 1995-08-17 | 692 | 700 | 680 | 680 | 105,000 | 1,700 |
| 1995-08-16 | 691 | 721 | 690 | 699 | 681,000 | 1,747.50 |
| 1995-08-15 | 670 | 685 | 670 | 685 | 452,000 | 1,712.50 |
| 1995-08-14 | 671 | 684 | 671 | 676 | 333,000 | 1,690 |
| 1995-08-11 | 680 | 690 | 672 | 690 | 591,000 | 1,725 |
| 1995-08-10 | 656 | 670 | 656 | 670 | 252,000 | 1,675 |
| 1995-08-09 | 657 | 658 | 653 | 656 | 251,000 | 1,640 |
| 1995-08-08 | 645 | 655 | 645 | 655 | 194,000 | 1,637.50 |
| 1995-08-07 | 650 | 655 | 633 | 634 | 262,000 | 1,585 |
| 1995-08-04 | 665 | 665 | 647 | 647 | 260,000 | 1,617.50 |
| 1995-08-03 | 657 | 680 | 657 | 665 | 727,000 | 1,662.50 |
| 1995-08-02 | 645 | 655 | 645 | 648 | 378,000 | 1,620 |
| 1995-08-01 | 654 | 654 | 646 | 647 | 194,000 | 1,617.50 |
| 1995-07-31 | 646 | 650 | 640 | 650 | 143,000 | 1,625 |
| 1995-07-28 | 630 | 647 | 625 | 647 | 145,000 | 1,617.50 |
| 1995-07-27 | 625 | 640 | 622 | 630 | 188,000 | 1,575 |
| 1995-07-26 | 621 | 635 | 621 | 630 | 147,000 | 1,575 |
| 1995-07-25 | 632 | 632 | 622 | 622 | 168,000 | 1,555 |
| 1995-07-24 | 634 | 644 | 626 | 635 | 206,000 | 1,587.50 |
| 1995-07-21 | 627 | 645 | 626 | 640 | 244,000 | 1,600 |
| 1995-07-20 | 634 | 637 | 623 | 633 | 113,000 | 1,582.50 |
| 1995-07-19 | 640 | 645 | 626 | 630 | 364,000 | 1,575 |
| 1995-07-18 | 667 | 668 | 650 | 660 | 268,000 | 1,650 |
| 1995-07-17 | 657 | 670 | 655 | 657 | 328,000 | 1,642.50 |
| 1995-07-14 | 660 | 660 | 647 | 655 | 190,000 | 1,637.50 |
| 1995-07-13 | 661 | 663 | 650 | 660 | 308,000 | 1,650 |
| 1995-07-12 | 650 | 662 | 641 | 660 | 679,000 | 1,650 |
| 1995-07-11 | 640 | 649 | 625 | 649 | 232,000 | 1,622.50 |
| 1995-07-10 | 638 | 648 | 635 | 643 | 654,000 | 1,607.50 |
| 1995-07-07 | 620 | 639 | 618 | 628 | 1,304,000 | 1,570 |
| 1995-07-06 | 594 | 615 | 594 | 614 | 654,000 | 1,535 |
| 1995-07-05 | 594 | 595 | 585 | 595 | 218,000 | 1,487.50 |
| 1995-07-04 | 582 | 595 | 580 | 595 | 349,000 | 1,487.50 |
| 1995-07-03 | 583 | 585 | 578 | 585 | 215,000 | 1,462.50 |
| 1995-06-30 | 575 | 580 | 565 | 580 | 218,000 | 1,450 |
| 1995-06-29 | 581 | 589 | 575 | 585 | 432,000 | 1,462.50 |
| 1995-06-28 | 565 | 573 | 550 | 571 | 265,000 | 1,427.50 |
| 1995-06-27 | 585 | 585 | 565 | 574 | 592,000 | 1,435 |
| 1995-06-26 | 590 | 593 | 585 | 585 | 842,000 | 1,462.50 |
| 1995-06-23 | 550 | 580 | 550 | 579 | 548,000 | 1,447.50 |
| 1995-06-22 | 529 | 549 | 529 | 542 | 319,000 | 1,355 |
| 1995-06-21 | 510 | 511 | 501 | 509 | 88,000 | 1,272.50 |
| 1995-06-20 | 511 | 511 | 501 | 502 | 88,000 | 1,255 |
| 1995-06-19 | 508 | 519 | 505 | 505 | 91,000 | 1,262.50 |
| 1995-06-16 | 531 | 531 | 506 | 508 | 355,000 | 1,270 |
| 1995-06-15 | 514 | 520 | 504 | 520 | 517,000 | 1,300 |
| 1995-06-14 | 508 | 515 | 508 | 514 | 128,000 | 1,285 |
| 1995-06-13 | 496 | 505 | 496 | 502 | 180,000 | 1,255 |
| 1995-06-12 | 527 | 529 | 516 | 516 | 173,000 | 1,290 |
| 1995-06-09 | 538 | 539 | 527 | 530 | 190,000 | 1,325 |
| 1995-06-08 | 547 | 550 | 538 | 539 | 169,000 | 1,347.50 |
| 1995-06-07 | 556 | 556 | 550 | 550 | 303,000 | 1,375 |
| 1995-06-06 | 569 | 569 | 555 | 557 | 636,000 | 1,392.50 |
| 1995-06-05 | 580 | 580 | 565 | 570 | 107,000 | 1,425 |
| 1995-06-02 | 590 | 597 | 585 | 585 | 59,000 | 1,462.50 |
| 1995-06-01 | 562 | 577 | 562 | 577 | 157,000 | 1,442.50 |
| 1995-05-31 | 570 | 570 | 562 | 562 | 90,000 | 1,405 |
| 1995-05-30 | 565 | 566 | 562 | 562 | 66,000 | 1,405 |
| 1995-05-29 | 570 | 570 | 565 | 566 | 139,000 | 1,415 |
| 1995-05-26 | 580 | 584 | 575 | 580 | 97,000 | 1,450 |
| 1995-05-25 | 580 | 586 | 580 | 585 | 404,000 | 1,462.50 |
| 1995-05-24 | 571 | 581 | 564 | 580 | 154,000 | 1,450 |
| 1995-05-23 | 577 | 587 | 576 | 581 | 68,000 | 1,452.50 |
| 1995-05-22 | 589 | 597 | 576 | 597 | 165,000 | 1,492.50 |
| 1995-05-19 | 588 | 599 | 585 | 599 | 251,000 | 1,497.50 |
| 1995-05-18 | 594 | 594 | 584 | 594 | 365,000 | 1,485 |
| 1995-05-17 | 585 | 600 | 585 | 595 | 930,000 | 1,487.50 |
| 1995-05-16 | 588 | 596 | 588 | 595 | 70,000 | 1,487.50 |
| 1995-05-15 | 599 | 599 | 594 | 595 | 67,000 | 1,487.50 |
| 1995-05-12 | 596 | 599 | 585 | 599 | 446,000 | 1,497.50 |
| 1995-05-11 | 610 | 612 | 598 | 598 | 175,000 | 1,495 |
| 1995-05-10 | 628 | 628 | 620 | 620 | 65,000 | 1,550 |
| 1995-05-09 | 632 | 633 | 625 | 630 | 122,000 | 1,575 |
| 1995-05-08 | 633 | 633 | 630 | 633 | 198,000 | 1,582.50 |
| 1995-05-02 | 621 | 633 | 621 | 633 | 156,000 | 1,582.50 |
| 1995-05-01 | 611 | 630 | 611 | 630 | 64,000 | 1,575 |
| 1995-04-28 | 612 | 614 | 611 | 614 | 99,000 | 1,535 |
| 1995-04-27 | 614 | 620 | 614 | 614 | 150,000 | 1,535 |
| 1995-04-26 | 615 | 623 | 614 | 622 | 454,000 | 1,555 |
| 1995-04-25 | 613 | 626 | 613 | 625 | 252,000 | 1,562.50 |
| 1995-04-24 | 615 | 625 | 614 | 623 | 474,000 | 1,557.50 |
| 1995-04-21 | 615 | 615 | 605 | 610 | 133,000 | 1,525 |
| 1995-04-20 | 604 | 616 | 602 | 616 | 139,000 | 1,540 |
| 1995-04-19 | 598 | 603 | 597 | 602 | 140,000 | 1,505 |
| 1995-04-18 | 614 | 614 | 607 | 608 | 69,000 | 1,520 |
| 1995-04-17 | 600 | 610 | 600 | 604 | 181,000 | 1,510 |
| 1995-04-14 | 600 | 600 | 590 | 595 | 105,000 | 1,487.50 |
| 1995-04-13 | 618 | 618 | 608 | 608 | 65,000 | 1,520 |
| 1995-04-12 | 595 | 618 | 595 | 618 | 178,000 | 1,545 |
| 1995-04-11 | 604 | 615 | 604 | 604 | 123,000 | 1,510 |
| 1995-04-10 | 590 | 614 | 590 | 614 | 141,000 | 1,535 |
| 1995-04-07 | 590 | 610 | 590 | 610 | 226,000 | 1,525 |
| 1995-04-06 | 588 | 600 | 582 | 600 | 147,000 | 1,500 |
| 1995-04-05 | 583 | 600 | 582 | 598 | 157,000 | 1,495 |
| 1995-04-04 | 574 | 588 | 573 | 588 | 109,000 | 1,470 |
| 1995-04-03 | 582 | 582 | 572 | 573 | 187,000 | 1,432.50 |
| 1995-03-31 | 610 | 621 | 602 | 602 | 343,000 | 1,505 |
| 1995-03-30 | 565 | 610 | 560 | 610 | 343,000 | 1,525 |
| 1995-03-29 | 565 | 574 | 565 | 574 | 149,000 | 1,435 |
| 1995-03-28 | 545 | 570 | 545 | 565 | 129,000 | 1,412.50 |
| 1995-03-27 | 543 | 549 | 538 | 540 | 206,000 | 1,350 |
| 1995-03-24 | 553 | 555 | 537 | 538 | 263,000 | 1,345 |
| 1995-03-23 | 571 | 574 | 550 | 565 | 233,000 | 1,412.50 |
| 1995-03-22 | 578 | 578 | 569 | 575 | 48,000 | 1,437.50 |
| 1995-03-20 | 561 | 569 | 561 | 568 | 106,000 | 1,420 |
| 1995-03-17 | 575 | 578 | 569 | 569 | 149,000 | 1,422.50 |
| 1995-03-16 | 588 | 588 | 575 | 580 | 268,000 | 1,450 |
| 1995-03-15 | 590 | 590 | 578 | 584 | 194,000 | 1,460 |
| 1995-03-14 | 600 | 600 | 590 | 590 | 77,000 | 1,475 |
| 1995-03-13 | 609 | 609 | 597 | 597 | 126,000 | 1,492.50 |
| 1995-03-10 | 614 | 615 | 600 | 608 | 192,000 | 1,520 |
| 1995-03-09 | 610 | 615 | 610 | 611 | 111,000 | 1,527.50 |
| 1995-03-08 | 610 | 616 | 606 | 610 | 82,000 | 1,525 |
| 1995-03-07 | 606 | 619 | 600 | 616 | 107,000 | 1,540 |
| 1995-03-06 | 596 | 620 | 596 | 616 | 171,000 | 1,540 |
| 1995-03-03 | 598 | 605 | 595 | 600 | 52,000 | 1,500 |
| 1995-03-02 | 592 | 600 | 592 | 598 | 212,000 | 1,495 |
| 1995-03-01 | 600 | 600 | 591 | 591 | 188,000 | 1,477.50 |
| 1995-02-28 | 600 | 600 | 590 | 590 | 67,000 | 1,475 |
| 1995-02-27 | 600 | 601 | 568 | 580 | 131,000 | 1,450 |
| 1995-02-24 | 628 | 628 | 620 | 620 | 94,000 | 1,550 |
| 1995-02-23 | 628 | 630 | 626 | 628 | 130,000 | 1,570 |
| 1995-02-22 | 627 | 632 | 626 | 628 | 220,000 | 1,570 |
| 1995-02-21 | 637 | 637 | 627 | 637 | 156,000 | 1,592.50 |
| 1995-02-20 | 635 | 644 | 630 | 641 | 119,000 | 1,602.50 |
| 1995-02-17 | 629 | 645 | 621 | 645 | 313,000 | 1,612.50 |
| 1995-02-16 | 635 | 635 | 621 | 630 | 396,000 | 1,575 |
| 1995-02-15 | 649 | 649 | 640 | 644 | 164,000 | 1,610 |
| 1995-02-14 | 649 | 649 | 646 | 649 | 128,000 | 1,622.50 |
| 1995-02-13 | 649 | 649 | 646 | 649 | 138,000 | 1,622.50 |
| 1995-02-10 | 644 | 645 | 641 | 645 | 121,000 | 1,612.50 |
| 1995-02-09 | 644 | 649 | 641 | 642 | 227,000 | 1,605 |
| 1995-02-08 | 652 | 665 | 638 | 638 | 759,000 | 1,595 |
| 1995-02-07 | 640 | 640 | 640 | 640 | 67,000 | 1,600 |
| 1995-02-06 | 636 | 640 | 636 | 640 | 60,000 | 1,600 |
| 1995-02-03 | 637 | 642 | 636 | 637 | 50,000 | 1,592.50 |
| 1995-02-02 | 641 | 643 | 636 | 636 | 87,000 | 1,590 |
| 1995-02-01 | 640 | 643 | 635 | 640 | 86,000 | 1,600 |
| 1995-01-31 | 649 | 649 | 639 | 645 | 187,000 | 1,612.50 |
| 1995-01-30 | 642 | 645 | 636 | 645 | 106,000 | 1,612.50 |
| 1995-01-27 | 646 | 650 | 642 | 642 | 78,000 | 1,605 |
| 1995-01-26 | 642 | 644 | 642 | 642 | 196,000 | 1,605 |
| 1995-01-25 | 637 | 645 | 635 | 642 | 249,000 | 1,605 |
| 1995-01-24 | 645 | 646 | 636 | 639 | 184,000 | 1,597.50 |
| 1995-01-23 | 653 | 653 | 633 | 635 | 142,000 | 1,587.50 |
| 1995-01-20 | 657 | 664 | 657 | 658 | 52,000 | 1,645 |
| 1995-01-19 | 674 | 674 | 665 | 667 | 59,000 | 1,667.50 |
| 1995-01-18 | 670 | 672 | 667 | 668 | 291,000 | 1,670 |
| 1995-01-17 | 680 | 680 | 670 | 679 | 468,000 | 1,697.50 |
| 1995-01-13 | 680 | 693 | 677 | 690 | 432,000 | 1,725 |
| 1995-01-12 | 690 | 690 | 689 | 690 | 46,000 | 1,725 |
| 1995-01-11 | 687 | 700 | 686 | 700 | 55,000 | 1,750 |
| 1995-01-10 | 696 | 696 | 686 | 687 | 42,000 | 1,717.50 |
| 1995-01-09 | 682 | 687 | 681 | 686 | 78,000 | 1,715 |
| 1995-01-06 | 691 | 691 | 688 | 688 | 113,000 | 1,720 |
| 1995-01-05 | 705 | 705 | 697 | 698 | 66,000 | 1,745 |
| 1995-01-04 | 703 | 703 | 702 | 702 | 27,000 | 1,755 |
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
