4203 住友ベークライト(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	763	780	763	775	256,000	1,937.50
1997-12-29	776	776	762	762	81,000	1,905
1997-12-26	762	767	762	766	57,000	1,915
1997-12-25	772	818	771	772	337,000	1,930
1997-12-24	780	780	750	765	178,000	1,912.50
1997-12-22	780	790	765	765	505,000	1,912.50
1997-12-19	786	790	781	781	397,000	1,952.50
1997-12-18	810	810	791	792	681,000	1,980
1997-12-17	807	828	802	803	146,000	2,007.50
1997-12-16	807	817	805	807	255,000	2,017.50
1997-12-15	801	817	800	808	482,000	2,020
1997-12-12	820	825	810	811	616,000	2,027.50
1997-12-11	845	845	820	825	203,000	2,062.50
1997-12-10	845	846	840	845	251,000	2,112.50
1997-12-09	831	855	831	835	230,000	2,087.50
1997-12-08	842	847	814	830	146,000	2,075
1997-12-05	835	842	830	842	191,000	2,105
1997-12-04	833	842	833	836	276,000	2,090
1997-12-03	860	861	840	861	67,000	2,152.50
1997-12-02	870	870	845	864	152,000	2,160
1997-12-01	840	868	840	860	172,000	2,150
1997-11-28	870	870	850	850	466,000	2,125
1997-11-27	827	870	827	864	83,000	2,160
1997-11-26	833	849	833	837	202,000	2,092.50
1997-11-25	835	850	835	838	294,000	2,095
1997-11-21	863	875	860	875	152,000	2,187.50
1997-11-20	849	875	843	863	203,000	2,157.50
1997-11-19	850	860	850	850	110,000	2,125
1997-11-18	845	870	840	866	282,000	2,165
1997-11-17	825	864	825	840	297,000	2,100
1997-11-14	830	830	812	817	263,000	2,042.50
1997-11-13	816	826	815	820	242,000	2,050
1997-11-12	818	826	818	826	172,000	2,065
1997-11-11	834	834	821	826	191,000	2,065
1997-11-10	825	838	825	835	480,000	2,087.50
1997-11-07	836	843	836	838	942,000	2,095
1997-11-06	858	858	840	840	849,000	2,100
1997-11-05	859	860	850	860	433,000	2,150
1997-11-04	859	859	841	843	398,000	2,107.50
1997-10-31	820	862	820	839	636,000	2,097.50
1997-10-30	849	849	820	820	439,000	2,050
1997-10-29	845	860	845	848	332,000	2,120
1997-10-28	839	839	820	825	425,000	2,062.50
1997-10-27	860	860	850	859	165,000	2,147.50
1997-10-24	861	870	853	870	160,000	2,175
1997-10-23	879	879	868	870	308,000	2,175
1997-10-22	874	880	864	872	609,000	2,180
1997-10-21	900	900	856	864	368,000	2,160
1997-10-20	915	915	900	900	355,000	2,250
1997-10-17	915	925	911	916	478,000	2,290
1997-10-16	908	937	908	925	809,000	2,312.50
1997-10-15	908	909	902	907	72,000	2,267.50
1997-10-14	900	905	894	905	433,000	2,262.50
1997-10-13	906	906	900	900	295,000	2,250
1997-10-09	898	909	898	909	262,000	2,272.50
1997-10-08	898	902	891	895	201,000	2,237.50
1997-10-07	889	905	886	890	597,000	2,225
1997-10-06	897	897	886	894	169,000	2,235
1997-10-03	885	897	885	895	311,000	2,237.50
1997-10-02	885	888	870	881	445,000	2,202.50
1997-10-01	847	890	847	885	763,000	2,212.50
1997-09-30	853	856	845	856	250,000	2,140
1997-09-29	860	860	845	850	163,000	2,125
1997-09-26	856	863	855	860	1,137,000	2,150
1997-09-25	843	866	840	856	2,278,000	2,140
1997-09-24	826	839	826	839	433,000	2,097.50
1997-09-22	821	821	814	821	405,000	2,052.50
1997-09-19	826	826	814	823	382,000	2,057.50
1997-09-18	816	816	807	808	121,000	2,020
1997-09-17	812	812	806	806	246,000	2,015
1997-09-16	805	811	803	811	302,000	2,027.50
1997-09-12	802	808	802	805	456,000	2,012.50
1997-09-11	811	815	805	812	504,000	2,030
1997-09-10	818	830	817	821	228,000	2,052.50
1997-09-09	819	823	816	816	92,000	2,040
1997-09-08	813	825	810	820	309,000	2,050
1997-09-05	818	826	811	825	80,000	2,062.50
1997-09-04	810	818	810	810	240,000	2,025
1997-09-03	806	826	805	809	608,000	2,022.50
1997-09-02	787	799	786	799	547,000	1,997.50
1997-09-01	807	808	784	784	241,000	1,960
1997-08-29	820	820	801	808	732,000	2,020
1997-08-28	841	845	837	837	249,000	2,092.50
1997-08-27	865	865	836	841	517,000	2,102.50
1997-08-26	867	873	865	867	475,000	2,167.50
1997-08-25	900	900	867	867	593,000	2,167.50
1997-08-22	897	910	886	900	740,000	2,250
1997-08-21	910	918	897	897	650,000	2,242.50
1997-08-20	918	918	906	908	539,000	2,270
1997-08-19	929	930	916	918	634,000	2,295
1997-08-18	930	940	924	939	286,000	2,347.50
1997-08-15	950	960	947	955	570,000	2,387.50
1997-08-14	920	935	918	935	264,000	2,337.50
1997-08-13	917	920	906	920	431,000	2,300
1997-08-12	912	919	903	911	217,000	2,277.50
1997-08-11	928	929	901	902	210,000	2,255
1997-08-08	927	931	922	930	422,000	2,325
1997-08-07	939	939	930	933	161,000	2,332.50
1997-08-06	939	940	927	940	457,000	2,350
1997-08-05	949	951	931	945	484,000	2,362.50
1997-08-04	974	974	935	959	290,000	2,397.50
1997-08-01	965	983	955	967	820,000	2,417.50
1997-07-31	948	950	937	947	335,000	2,367.50
1997-07-30	946	946	937	940	446,000	2,350
1997-07-29	950	950	944	946	513,000	2,365
1997-07-28	939	950	937	945	543,000	2,362.50
1997-07-25	942	942	930	939	258,000	2,347.50
1997-07-24	948	949	932	932	322,000	2,330
1997-07-23	952	952	931	950	714,000	2,375
1997-07-22	945	945	930	943	375,000	2,357.50
1997-07-18	949	950	936	943	475,000	2,357.50
1997-07-17	945	950	939	949	1,564,000	2,372.50
1997-07-16	941	948	936	938	1,045,000	2,345
1997-07-15	941	950	935	939	1,552,000	2,347.50
1997-07-14	930	936	926	935	1,269,000	2,337.50
1997-07-11	915	928	907	927	1,813,000	2,317.50
1997-07-10	889	909	889	906	530,000	2,265
1997-07-09	890	894	875	876	785,000	2,190
1997-07-08	892	896	883	890	250,000	2,225
1997-07-07	883	890	878	890	411,000	2,225
1997-07-04	900	905	890	890	276,000	2,225
1997-07-03	918	918	901	905	137,000	2,262.50
1997-07-02	920	920	909	918	141,000	2,295
1997-07-01	915	921	911	920	292,000	2,300
1997-06-30	931	931	920	925	134,000	2,312.50
1997-06-27	930	941	925	931	605,000	2,327.50
1997-06-26	929	946	929	938	1,783,000	2,345
1997-06-25	930	945	930	932	1,154,000	2,330
1997-06-24	926	933	922	933	883,000	2,332.50
1997-06-23	934	935	922	928	698,000	2,320
1997-06-20	920	929	920	927	853,000	2,317.50
1997-06-19	925	930	905	911	1,731,000	2,277.50
1997-06-18	921	923	915	919	206,000	2,297.50
1997-06-17	926	928	919	928	603,000	2,320
1997-06-16	920	928	916	928	685,000	2,320
1997-06-13	929	929	911	914	539,000	2,285
1997-06-12	910	930	910	923	1,129,000	2,307.50
1997-06-11	905	910	898	906	535,000	2,265
1997-06-10	904	907	896	904	264,000	2,260
1997-06-09	920	920	903	904	498,000	2,260
1997-06-06	928	928	912	920	334,000	2,300
1997-06-05	940	940	922	928	1,082,000	2,320
1997-06-04	908	934	905	930	1,755,000	2,325
1997-06-03	894	911	894	909	2,443,000	2,272.50
1997-06-02	875	889	874	889	1,161,000	2,222.50
1997-05-30	874	874	867	872	393,000	2,180
1997-05-29	868	875	860	875	476,000	2,187.50
1997-05-28	851	865	851	863	161,000	2,157.50
1997-05-27	855	855	849	850	230,000	2,125
1997-05-26	860	865	852	865	167,000	2,162.50
1997-05-23	860	870	856	860	1,056,000	2,150
1997-05-22	850	855	843	850	286,000	2,125
1997-05-21	860	862	853	854	379,000	2,135
1997-05-20	864	870	862	862	557,000	2,155
1997-05-19	865	871	859	865	272,000	2,162.50
1997-05-16	872	875	863	864	290,000	2,160
1997-05-15	876	876	860	872	491,000	2,180
1997-05-14	863	880	861	880	576,000	2,200
1997-05-13	855	865	852	861	525,000	2,152.50
1997-05-12	840	850	840	850	168,000	2,125
1997-05-09	862	863	843	855	327,000	2,137.50
1997-05-08	860	862	855	860	619,000	2,150
1997-05-07	840	874	840	864	1,145,000	2,160
1997-05-06	860	865	854	860	855,000	2,150
1997-05-02	850	855	845	853	374,000	2,132.50
1997-05-01	858	864	840	850	506,000	2,125
1997-04-30	855	860	853	855	378,000	2,137.50
1997-04-28	844	849	837	848	755,000	2,120
1997-04-25	840	843	830	834	880,000	2,085
1997-04-24	860	860	842	850	909,000	2,125
1997-04-23	868	868	850	855	803,000	2,137.50
1997-04-22	873	874	856	859	716,000	2,147.50
1997-04-21	869	875	863	875	837,000	2,187.50
1997-04-18	870	871	860	860	1,383,000	2,150
1997-04-17	870	872	859	867	571,000	2,167.50
1997-04-16	864	873	856	863	1,997,000	2,157.50
1997-04-15	856	857	853	854	736,000	2,135
1997-04-14	852	854	844	846	462,000	2,115
1997-04-11	843	852	841	852	761,000	2,130
1997-04-10	851	860	840	841	668,000	2,102.50
1997-04-09	850	870	850	858	1,200,000	2,145
1997-04-08	853	864	847	860	1,141,000	2,150
1997-04-07	852	865	845	850	2,058,000	2,125
1997-04-04	843	850	833	847	1,218,000	2,117.50
1997-04-03	823	840	823	835	1,538,000	2,087.50
1997-04-02	808	820	800	820	645,000	2,050
1997-04-01	800	812	800	808	229,000	2,020
1997-03-31	801	820	801	820	261,000	2,050
1997-03-28	809	809	800	801	127,000	2,002.50
1997-03-27	811	818	805	813	346,000	2,032.50
1997-03-26	795	805	788	805	122,000	2,012.50
1997-03-25	795	810	781	781	559,000	1,952.50
1997-03-24	795	800	790	795	164,000	1,987.50
1997-03-21	795	799	789	795	323,000	1,987.50
1997-03-19	800	800	795	800	158,000	2,000
1997-03-18	800	800	795	795	147,000	1,987.50
1997-03-17	790	796	786	796	256,000	1,990
1997-03-14	787	789	787	789	245,000	1,972.50
1997-03-13	789	790	787	789	91,000	1,972.50
1997-03-12	793	799	785	790	208,000	1,975
1997-03-11	798	798	790	790	315,000	1,975
1997-03-10	802	804	797	799	431,000	1,997.50
1997-03-07	793	808	792	798	293,000	1,995
1997-03-06	791	797	791	792	163,000	1,980
1997-03-05	810	810	783	793	367,000	1,982.50
1997-03-04	814	814	794	800	203,000	2,000
1997-03-03	801	805	792	804	625,000	2,010
1997-02-28	805	805	791	791	290,000	1,977.50
1997-02-27	798	805	795	803	261,000	2,007.50
1997-02-26	803	807	796	796	210,000	1,990
1997-02-25	800	810	797	801	236,000	2,002.50
1997-02-24	830	830	810	810	300,000	2,025
1997-02-21	821	830	815	820	453,000	2,050
1997-02-20	819	833	814	830	409,000	2,075
1997-02-19	828	835	820	822	1,069,000	2,055
1997-02-18	819	825	812	819	423,000	2,047.50
1997-02-17	828	830	815	820	389,000	2,050
1997-02-14	825	835	816	834	1,107,000	2,085
1997-02-13	811	827	811	820	899,000	2,050
1997-02-12	786	804	779	797	339,000	1,992.50
1997-02-10	776	786	775	777	316,000	1,942.50
1997-02-07	790	791	776	780	245,000	1,950
1997-02-06	791	791	781	790	308,000	1,975
1997-02-05	790	796	787	791	320,000	1,977.50
1997-02-04	809	815	786	786	308,000	1,965
1997-02-03	822	822	805	809	319,000	2,022.50
1997-01-31	813	827	813	824	932,000	2,060
1997-01-30	820	825	800	813	582,000	2,032.50
1997-01-29	799	815	791	815	472,000	2,037.50
1997-01-28	780	799	776	789	300,000	1,972.50
1997-01-27	780	785	780	780	270,000	1,950
1997-01-24	791	792	775	780	238,000	1,950
1997-01-23	798	798	785	792	378,000	1,980
1997-01-22	782	800	775	799	596,000	1,997.50
1997-01-21	772	784	765	775	796,000	1,937.50
1997-01-20	759	772	751	764	222,000	1,910
1997-01-17	750	770	746	763	450,000	1,907.50
1997-01-16	745	755	745	747	256,000	1,867.50
1997-01-14	740	750	728	743	333,000	1,857.50
1997-01-13	740	759	732	743	460,000	1,857.50
1997-01-10	756	756	735	740	1,160,000	1,850
1997-01-09	745	758	740	755	997,000	1,887.50
1997-01-08	742	756	733	745	1,035,000	1,862.50
1997-01-07	754	758	747	752	1,048,000	1,880
1997-01-06	705	714	704	714	43,000	1,785

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