4203 住友ベークライト(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 710 | 710 | 698 | 700 | 54,000 | 1,750 |
| 1996-12-27 | 710 | 717 | 710 | 710 | 106,000 | 1,775 |
| 1996-12-26 | 719 | 719 | 700 | 705 | 256,000 | 1,762.50 |
| 1996-12-25 | 720 | 720 | 710 | 710 | 243,000 | 1,775 |
| 1996-12-24 | 722 | 726 | 720 | 720 | 272,000 | 1,800 |
| 1996-12-20 | 730 | 730 | 722 | 722 | 606,000 | 1,805 |
| 1996-12-19 | 730 | 740 | 730 | 730 | 534,000 | 1,825 |
| 1996-12-18 | 750 | 750 | 735 | 736 | 227,000 | 1,840 |
| 1996-12-17 | 754 | 764 | 750 | 750 | 388,000 | 1,875 |
| 1996-12-16 | 769 | 774 | 762 | 774 | 244,000 | 1,935 |
| 1996-12-13 | 758 | 762 | 753 | 762 | 470,000 | 1,905 |
| 1996-12-12 | 770 | 770 | 760 | 768 | 339,000 | 1,920 |
| 1996-12-11 | 760 | 778 | 760 | 761 | 696,000 | 1,902.50 |
| 1996-12-10 | 745 | 753 | 744 | 750 | 406,000 | 1,875 |
| 1996-12-09 | 742 | 745 | 742 | 742 | 242,000 | 1,855 |
| 1996-12-06 | 736 | 745 | 736 | 742 | 364,000 | 1,855 |
| 1996-12-05 | 740 | 741 | 736 | 740 | 155,000 | 1,850 |
| 1996-12-04 | 722 | 743 | 722 | 733 | 196,000 | 1,832.50 |
| 1996-12-03 | 723 | 725 | 720 | 720 | 72,000 | 1,800 |
| 1996-12-02 | 726 | 726 | 723 | 723 | 112,000 | 1,807.50 |
| 1996-11-29 | 727 | 735 | 725 | 726 | 66,000 | 1,815 |
| 1996-11-28 | 739 | 739 | 727 | 727 | 63,000 | 1,817.50 |
| 1996-11-27 | 750 | 750 | 735 | 740 | 95,000 | 1,850 |
| 1996-11-26 | 750 | 752 | 740 | 744 | 241,000 | 1,860 |
| 1996-11-25 | 750 | 750 | 740 | 745 | 175,000 | 1,862.50 |
| 1996-11-22 | 742 | 744 | 733 | 744 | 50,000 | 1,860 |
| 1996-11-21 | 743 | 743 | 732 | 732 | 171,000 | 1,830 |
| 1996-11-20 | 738 | 743 | 731 | 743 | 197,000 | 1,857.50 |
| 1996-11-19 | 733 | 734 | 731 | 731 | 71,000 | 1,827.50 |
| 1996-11-18 | 740 | 740 | 736 | 738 | 60,000 | 1,845 |
| 1996-11-15 | 746 | 749 | 739 | 740 | 229,000 | 1,850 |
| 1996-11-14 | 734 | 750 | 732 | 750 | 136,000 | 1,875 |
| 1996-11-13 | 740 | 740 | 732 | 732 | 199,000 | 1,830 |
| 1996-11-12 | 741 | 751 | 741 | 745 | 386,000 | 1,862.50 |
| 1996-11-11 | 733 | 740 | 733 | 740 | 45,000 | 1,850 |
| 1996-11-08 | 725 | 740 | 725 | 740 | 172,000 | 1,850 |
| 1996-11-07 | 742 | 742 | 724 | 725 | 213,000 | 1,812.50 |
| 1996-11-06 | 731 | 743 | 731 | 740 | 118,000 | 1,850 |
| 1996-11-05 | 732 | 735 | 730 | 735 | 84,000 | 1,837.50 |
| 1996-11-01 | 736 | 739 | 734 | 735 | 261,000 | 1,837.50 |
| 1996-10-31 | 736 | 744 | 734 | 740 | 263,000 | 1,850 |
| 1996-10-30 | 743 | 753 | 743 | 744 | 277,000 | 1,860 |
| 1996-10-29 | 740 | 751 | 739 | 751 | 175,000 | 1,877.50 |
| 1996-10-28 | 734 | 745 | 734 | 745 | 290,000 | 1,862.50 |
| 1996-10-25 | 733 | 738 | 731 | 734 | 609,000 | 1,835 |
| 1996-10-24 | 734 | 740 | 734 | 738 | 326,000 | 1,845 |
| 1996-10-23 | 740 | 740 | 734 | 739 | 125,000 | 1,847.50 |
| 1996-10-22 | 740 | 740 | 736 | 740 | 327,000 | 1,850 |
| 1996-10-21 | 750 | 750 | 745 | 750 | 253,000 | 1,875 |
| 1996-10-18 | 747 | 761 | 747 | 759 | 166,000 | 1,897.50 |
| 1996-10-17 | 743 | 756 | 743 | 755 | 286,000 | 1,887.50 |
| 1996-10-16 | 754 | 754 | 744 | 753 | 300,000 | 1,882.50 |
| 1996-10-15 | 739 | 755 | 739 | 754 | 324,000 | 1,885 |
| 1996-10-14 | 734 | 739 | 734 | 734 | 139,000 | 1,835 |
| 1996-10-11 | 742 | 742 | 737 | 740 | 135,000 | 1,850 |
| 1996-10-09 | 740 | 745 | 740 | 741 | 66,000 | 1,852.50 |
| 1996-10-08 | 740 | 750 | 740 | 742 | 145,000 | 1,855 |
| 1996-10-07 | 744 | 750 | 741 | 741 | 109,000 | 1,852.50 |
| 1996-10-04 | 741 | 750 | 740 | 750 | 216,000 | 1,875 |
| 1996-10-03 | 750 | 755 | 743 | 749 | 264,000 | 1,872.50 |
| 1996-10-02 | 757 | 764 | 757 | 757 | 334,000 | 1,892.50 |
| 1996-10-01 | 760 | 772 | 757 | 764 | 372,000 | 1,910 |
| 1996-09-30 | 762 | 765 | 761 | 764 | 241,000 | 1,910 |
| 1996-09-27 | 749 | 766 | 746 | 762 | 475,000 | 1,905 |
| 1996-09-26 | 740 | 755 | 740 | 750 | 481,000 | 1,875 |
| 1996-09-25 | 725 | 730 | 721 | 730 | 872,000 | 1,825 |
| 1996-09-24 | 735 | 735 | 725 | 728 | 313,000 | 1,820 |
| 1996-09-20 | 741 | 743 | 737 | 740 | 161,000 | 1,850 |
| 1996-09-19 | 745 | 747 | 738 | 747 | 302,000 | 1,867.50 |
| 1996-09-18 | 755 | 755 | 742 | 742 | 110,000 | 1,855 |
| 1996-09-17 | 748 | 754 | 745 | 749 | 604,000 | 1,872.50 |
| 1996-09-13 | 740 | 749 | 733 | 749 | 506,000 | 1,872.50 |
| 1996-09-12 | 745 | 745 | 740 | 740 | 214,000 | 1,850 |
| 1996-09-11 | 740 | 745 | 740 | 740 | 377,000 | 1,850 |
| 1996-09-10 | 749 | 749 | 738 | 740 | 176,000 | 1,850 |
| 1996-09-09 | 740 | 750 | 739 | 739 | 173,000 | 1,847.50 |
| 1996-09-06 | 737 | 740 | 732 | 740 | 665,000 | 1,850 |
| 1996-09-05 | 740 | 740 | 733 | 735 | 580,000 | 1,837.50 |
| 1996-09-04 | 735 | 740 | 730 | 734 | 435,000 | 1,835 |
| 1996-09-03 | 745 | 745 | 738 | 740 | 360,000 | 1,850 |
| 1996-09-02 | 747 | 748 | 743 | 743 | 262,000 | 1,857.50 |
| 1996-08-30 | 750 | 754 | 745 | 745 | 437,000 | 1,862.50 |
| 1996-08-29 | 770 | 770 | 755 | 760 | 248,000 | 1,900 |
| 1996-08-28 | 774 | 774 | 770 | 770 | 141,000 | 1,925 |
| 1996-08-27 | 769 | 771 | 767 | 770 | 169,000 | 1,925 |
| 1996-08-26 | 778 | 778 | 771 | 774 | 110,000 | 1,935 |
| 1996-08-23 | 785 | 785 | 776 | 778 | 447,000 | 1,945 |
| 1996-08-22 | 781 | 781 | 778 | 780 | 242,000 | 1,950 |
| 1996-08-21 | 778 | 781 | 778 | 780 | 99,000 | 1,950 |
| 1996-08-20 | 779 | 779 | 777 | 778 | 236,000 | 1,945 |
| 1996-08-19 | 775 | 779 | 775 | 775 | 74,000 | 1,937.50 |
| 1996-08-16 | 779 | 779 | 775 | 779 | 154,000 | 1,947.50 |
| 1996-08-15 | 775 | 779 | 768 | 778 | 104,000 | 1,945 |
| 1996-08-14 | 768 | 774 | 767 | 767 | 101,000 | 1,917.50 |
| 1996-08-13 | 766 | 770 | 766 | 767 | 156,000 | 1,917.50 |
| 1996-08-12 | 765 | 770 | 760 | 766 | 83,000 | 1,915 |
| 1996-08-09 | 766 | 770 | 761 | 765 | 111,000 | 1,912.50 |
| 1996-08-08 | 768 | 773 | 764 | 770 | 160,000 | 1,925 |
| 1996-08-07 | 775 | 779 | 771 | 771 | 197,000 | 1,927.50 |
| 1996-08-06 | 774 | 790 | 772 | 790 | 79,000 | 1,975 |
| 1996-08-05 | 777 | 783 | 770 | 773 | 1,136,000 | 1,932.50 |
| 1996-08-02 | 777 | 778 | 773 | 775 | 81,000 | 1,937.50 |
| 1996-08-01 | 770 | 779 | 770 | 777 | 295,000 | 1,942.50 |
| 1996-07-31 | 773 | 779 | 770 | 776 | 88,000 | 1,940 |
| 1996-07-30 | 775 | 781 | 773 | 773 | 103,000 | 1,932.50 |
| 1996-07-29 | 780 | 790 | 775 | 775 | 415,000 | 1,937.50 |
| 1996-07-26 | 770 | 795 | 770 | 775 | 78,000 | 1,937.50 |
| 1996-07-25 | 774 | 774 | 766 | 770 | 91,000 | 1,925 |
| 1996-07-24 | 770 | 775 | 768 | 770 | 194,000 | 1,925 |
| 1996-07-23 | 781 | 781 | 770 | 770 | 453,000 | 1,925 |
| 1996-07-22 | 785 | 785 | 777 | 780 | 178,000 | 1,950 |
| 1996-07-19 | 794 | 795 | 785 | 785 | 1,775,000 | 1,962.50 |
| 1996-07-18 | 782 | 789 | 782 | 784 | 139,000 | 1,960 |
| 1996-07-17 | 783 | 789 | 779 | 779 | 359,000 | 1,947.50 |
| 1996-07-16 | 791 | 792 | 790 | 791 | 511,000 | 1,977.50 |
| 1996-07-15 | 801 | 807 | 792 | 792 | 230,000 | 1,980 |
| 1996-07-12 | 791 | 794 | 790 | 791 | 362,000 | 1,977.50 |
| 1996-07-11 | 792 | 795 | 791 | 791 | 291,000 | 1,977.50 |
| 1996-07-10 | 805 | 810 | 795 | 798 | 511,000 | 1,995 |
| 1996-07-09 | 808 | 813 | 807 | 808 | 240,000 | 2,020 |
| 1996-07-08 | 809 | 814 | 802 | 814 | 1,070,000 | 2,035 |
| 1996-07-05 | 813 | 819 | 813 | 814 | 741,000 | 2,035 |
| 1996-07-04 | 812 | 815 | 812 | 813 | 687,000 | 2,032.50 |
| 1996-07-03 | 812 | 812 | 808 | 811 | 366,000 | 2,027.50 |
| 1996-07-02 | 813 | 813 | 811 | 811 | 407,000 | 2,027.50 |
| 1996-07-01 | 812 | 812 | 809 | 811 | 305,000 | 2,027.50 |
| 1996-06-28 | 811 | 815 | 809 | 810 | 818,000 | 2,025 |
| 1996-06-27 | 805 | 815 | 805 | 807 | 595,000 | 2,017.50 |
| 1996-06-26 | 805 | 808 | 802 | 805 | 918,000 | 2,012.50 |
| 1996-06-25 | 811 | 811 | 798 | 798 | 427,000 | 1,995 |
| 1996-06-24 | 800 | 802 | 798 | 801 | 372,000 | 2,002.50 |
| 1996-06-21 | 800 | 800 | 797 | 798 | 366,000 | 1,995 |
| 1996-06-20 | 795 | 799 | 795 | 799 | 274,000 | 1,997.50 |
| 1996-06-19 | 803 | 803 | 795 | 795 | 490,000 | 1,987.50 |
| 1996-06-18 | 804 | 804 | 796 | 797 | 238,000 | 1,992.50 |
| 1996-06-17 | 799 | 808 | 799 | 806 | 736,000 | 2,015 |
| 1996-06-14 | 785 | 792 | 778 | 791 | 1,364,000 | 1,977.50 |
| 1996-06-13 | 785 | 785 | 775 | 775 | 595,000 | 1,937.50 |
| 1996-06-12 | 787 | 790 | 773 | 775 | 1,315,000 | 1,937.50 |
| 1996-06-11 | 770 | 784 | 770 | 780 | 474,000 | 1,950 |
| 1996-06-10 | 770 | 785 | 770 | 777 | 137,000 | 1,942.50 |
| 1996-06-07 | 797 | 797 | 768 | 768 | 1,208,000 | 1,920 |
| 1996-06-06 | 804 | 804 | 796 | 800 | 112,000 | 2,000 |
| 1996-06-05 | 803 | 805 | 796 | 800 | 152,000 | 2,000 |
| 1996-06-04 | 803 | 808 | 803 | 803 | 171,000 | 2,007.50 |
| 1996-06-03 | 808 | 810 | 797 | 803 | 335,000 | 2,007.50 |
| 1996-05-31 | 810 | 810 | 804 | 805 | 458,000 | 2,012.50 |
| 1996-05-30 | 811 | 811 | 800 | 801 | 867,000 | 2,002.50 |
| 1996-05-29 | 810 | 810 | 800 | 801 | 307,000 | 2,002.50 |
| 1996-05-28 | 799 | 805 | 799 | 805 | 92,000 | 2,012.50 |
| 1996-05-27 | 796 | 804 | 796 | 797 | 488,000 | 1,992.50 |
| 1996-05-24 | 793 | 801 | 791 | 800 | 355,000 | 2,000 |
| 1996-05-23 | 810 | 813 | 791 | 795 | 216,000 | 1,987.50 |
| 1996-05-22 | 817 | 820 | 810 | 815 | 133,000 | 2,037.50 |
| 1996-05-21 | 819 | 828 | 811 | 825 | 485,000 | 2,062.50 |
| 1996-05-20 | 821 | 832 | 821 | 828 | 203,000 | 2,070 |
| 1996-05-17 | 833 | 833 | 819 | 823 | 301,000 | 2,057.50 |
| 1996-05-16 | 830 | 838 | 830 | 835 | 818,000 | 2,087.50 |
| 1996-05-15 | 819 | 845 | 819 | 828 | 246,000 | 2,070 |
| 1996-05-14 | 827 | 827 | 816 | 817 | 190,000 | 2,042.50 |
| 1996-05-13 | 830 | 830 | 816 | 817 | 254,000 | 2,042.50 |
| 1996-05-10 | 820 | 835 | 820 | 830 | 362,000 | 2,075 |
| 1996-05-09 | 847 | 847 | 833 | 835 | 396,000 | 2,087.50 |
| 1996-05-08 | 840 | 845 | 835 | 845 | 543,000 | 2,112.50 |
| 1996-05-07 | 845 | 848 | 839 | 843 | 685,000 | 2,107.50 |
| 1996-05-02 | 841 | 844 | 841 | 844 | 875,000 | 2,110 |
| 1996-05-01 | 840 | 848 | 837 | 845 | 1,024,000 | 2,112.50 |
| 1996-04-30 | 828 | 840 | 827 | 840 | 453,000 | 2,100 |
| 1996-04-26 | 844 | 844 | 833 | 836 | 999,000 | 2,090 |
| 1996-04-25 | 820 | 838 | 820 | 838 | 2,360,000 | 2,095 |
| 1996-04-24 | 813 | 825 | 809 | 815 | 863,000 | 2,037.50 |
| 1996-04-23 | 815 | 815 | 806 | 809 | 841,000 | 2,022.50 |
| 1996-04-22 | 803 | 815 | 802 | 815 | 307,000 | 2,037.50 |
| 1996-04-19 | 811 | 811 | 801 | 803 | 287,000 | 2,007.50 |
| 1996-04-18 | 809 | 814 | 809 | 811 | 275,000 | 2,027.50 |
| 1996-04-17 | 818 | 818 | 807 | 816 | 547,000 | 2,040 |
| 1996-04-16 | 810 | 820 | 806 | 818 | 818,000 | 2,045 |
| 1996-04-15 | 807 | 815 | 800 | 810 | 501,000 | 2,025 |
| 1996-04-12 | 811 | 811 | 803 | 807 | 681,000 | 2,017.50 |
| 1996-04-11 | 815 | 815 | 808 | 813 | 253,000 | 2,032.50 |
| 1996-04-10 | 807 | 818 | 807 | 810 | 494,000 | 2,025 |
| 1996-04-09 | 796 | 805 | 792 | 805 | 1,092,000 | 2,012.50 |
| 1996-04-08 | 797 | 797 | 788 | 795 | 215,000 | 1,987.50 |
| 1996-04-05 | 799 | 799 | 790 | 797 | 212,000 | 1,992.50 |
| 1996-04-04 | 787 | 797 | 787 | 790 | 252,000 | 1,975 |
| 1996-04-03 | 800 | 805 | 790 | 791 | 397,000 | 1,977.50 |
| 1996-04-02 | 809 | 809 | 795 | 802 | 215,000 | 2,005 |
| 1996-04-01 | 814 | 815 | 804 | 810 | 214,000 | 2,025 |
| 1996-03-29 | 799 | 820 | 795 | 800 | 317,000 | 2,000 |
| 1996-03-28 | 793 | 797 | 787 | 789 | 883,000 | 1,972.50 |
| 1996-03-27 | 791 | 792 | 785 | 790 | 327,000 | 1,975 |
| 1996-03-26 | 785 | 795 | 785 | 792 | 213,000 | 1,980 |
| 1996-03-25 | 782 | 782 | 778 | 780 | 151,000 | 1,950 |
| 1996-03-22 | 791 | 791 | 779 | 782 | 290,000 | 1,955 |
| 1996-03-21 | 792 | 792 | 783 | 788 | 212,000 | 1,970 |
| 1996-03-19 | 778 | 791 | 777 | 782 | 276,000 | 1,955 |
| 1996-03-18 | 770 | 775 | 769 | 770 | 392,000 | 1,925 |
| 1996-03-15 | 762 | 770 | 762 | 770 | 323,000 | 1,925 |
| 1996-03-14 | 758 | 769 | 758 | 768 | 378,000 | 1,920 |
| 1996-03-13 | 772 | 773 | 766 | 768 | 130,000 | 1,920 |
| 1996-03-12 | 775 | 778 | 774 | 774 | 201,000 | 1,935 |
| 1996-03-11 | 775 | 776 | 768 | 770 | 387,000 | 1,925 |
| 1996-03-08 | 782 | 793 | 782 | 785 | 436,000 | 1,962.50 |
| 1996-03-07 | 807 | 807 | 790 | 790 | 473,000 | 1,975 |
| 1996-03-06 | 810 | 810 | 798 | 810 | 301,000 | 2,025 |
| 1996-03-05 | 815 | 819 | 800 | 819 | 494,000 | 2,047.50 |
| 1996-03-04 | 824 | 828 | 810 | 811 | 214,000 | 2,027.50 |
| 1996-03-01 | 816 | 830 | 807 | 824 | 1,430,000 | 2,060 |
| 1996-02-29 | 802 | 810 | 798 | 810 | 395,000 | 2,025 |
| 1996-02-28 | 800 | 800 | 796 | 796 | 360,000 | 1,990 |
| 1996-02-27 | 786 | 804 | 782 | 792 | 841,000 | 1,980 |
| 1996-02-26 | 781 | 785 | 781 | 785 | 255,000 | 1,962.50 |
| 1996-02-23 | 781 | 781 | 778 | 781 | 303,000 | 1,952.50 |
| 1996-02-22 | 776 | 780 | 771 | 776 | 589,000 | 1,940 |
| 1996-02-21 | 780 | 782 | 769 | 769 | 296,000 | 1,922.50 |
| 1996-02-20 | 773 | 783 | 771 | 780 | 238,000 | 1,950 |
| 1996-02-19 | 776 | 785 | 775 | 777 | 249,000 | 1,942.50 |
| 1996-02-16 | 776 | 789 | 772 | 789 | 209,000 | 1,972.50 |
| 1996-02-15 | 785 | 789 | 776 | 776 | 289,000 | 1,940 |
| 1996-02-14 | 799 | 800 | 790 | 790 | 156,000 | 1,975 |
| 1996-02-13 | 804 | 806 | 798 | 800 | 450,000 | 2,000 |
| 1996-02-09 | 805 | 805 | 798 | 804 | 267,000 | 2,010 |
| 1996-02-08 | 805 | 807 | 800 | 801 | 415,000 | 2,002.50 |
| 1996-02-07 | 800 | 803 | 796 | 803 | 550,000 | 2,007.50 |
| 1996-02-06 | 794 | 796 | 786 | 796 | 343,000 | 1,990 |
| 1996-02-05 | 790 | 790 | 785 | 786 | 275,000 | 1,965 |
| 1996-02-02 | 803 | 803 | 790 | 795 | 376,000 | 1,987.50 |
| 1996-02-01 | 800 | 803 | 795 | 803 | 416,000 | 2,007.50 |
| 1996-01-31 | 802 | 802 | 794 | 798 | 220,000 | 1,995 |
| 1996-01-30 | 799 | 805 | 795 | 803 | 295,000 | 2,007.50 |
| 1996-01-29 | 799 | 800 | 790 | 799 | 281,000 | 1,997.50 |
| 1996-01-26 | 785 | 800 | 782 | 800 | 210,000 | 2,000 |
| 1996-01-25 | 785 | 785 | 780 | 785 | 202,000 | 1,962.50 |
| 1996-01-24 | 770 | 788 | 770 | 781 | 382,000 | 1,952.50 |
| 1996-01-23 | 786 | 796 | 780 | 780 | 787,000 | 1,950 |
| 1996-01-22 | 790 | 805 | 789 | 805 | 732,000 | 2,012.50 |
| 1996-01-19 | 775 | 790 | 770 | 790 | 577,000 | 1,975 |
| 1996-01-18 | 782 | 784 | 768 | 770 | 635,000 | 1,925 |
| 1996-01-17 | 790 | 790 | 785 | 788 | 286,000 | 1,970 |
| 1996-01-16 | 791 | 791 | 781 | 781 | 786,000 | 1,952.50 |
| 1996-01-12 | 800 | 803 | 792 | 796 | 719,000 | 1,990 |
| 1996-01-11 | 809 | 809 | 800 | 800 | 435,000 | 2,000 |
| 1996-01-10 | 820 | 820 | 811 | 811 | 441,000 | 2,027.50 |
| 1996-01-09 | 812 | 822 | 810 | 822 | 309,000 | 2,055 |
| 1996-01-08 | 827 | 827 | 810 | 816 | 338,000 | 2,040 |
| 1996-01-05 | 819 | 830 | 819 | 830 | 572,000 | 2,075 |
| 1996-01-04 | 816 | 824 | 815 | 820 | 240,000 | 2,050 |
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
