4203 住友ベークライト(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	868	880	868	872	127,000	2,180
1998-12-29	874	874	867	870	475,000	2,175
1998-12-28	873	874	864	864	231,000	2,160
1998-12-25	860	873	860	873	175,000	2,182.50
1998-12-24	880	880	860	870	225,000	2,175
1998-12-22	905	905	891	891	267,000	2,227.50
1998-12-21	880	910	876	895	972,000	2,237.50
1998-12-18	849	870	846	870	608,000	2,175
1998-12-17	843	849	829	849	338,000	2,122.50
1998-12-16	843	843	833	833	570,000	2,082.50
1998-12-15	848	848	834	838	137,000	2,095
1998-12-14	836	840	816	840	156,000	2,100
1998-12-11	830	830	820	829	201,000	2,072.50
1998-12-10	830	831	826	826	61,000	2,065
1998-12-09	835	835	820	830	122,000	2,075
1998-12-08	844	844	820	821	390,000	2,052.50
1998-12-07	858	858	840	842	254,000	2,105
1998-12-04	850	866	845	850	322,000	2,125
1998-12-03	839	852	839	850	322,000	2,125
1998-12-02	844	849	840	849	68,000	2,122.50
1998-12-01	843	850	830	849	327,000	2,122.50
1998-11-30	830	849	825	849	346,000	2,122.50
1998-11-27	842	842	820	826	200,000	2,065
1998-11-26	850	850	830	830	106,000	2,075
1998-11-25	847	847	840	842	181,000	2,105
1998-11-24	850	853	831	851	402,000	2,127.50
1998-11-20	824	835	806	811	474,000	2,027.50
1998-11-19	833	834	814	814	514,000	2,035
1998-11-18	824	849	824	833	431,000	2,082.50
1998-11-17	805	820	805	814	247,000	2,035
1998-11-16	829	832	818	824	436,000	2,060
1998-11-13	800	818	800	818	104,000	2,045
1998-11-12	806	815	806	807	87,000	2,017.50
1998-11-11	797	825	797	822	120,000	2,055
1998-11-10	768	807	768	807	203,000	2,017.50
1998-11-09	780	788	780	788	37,000	1,970
1998-11-06	794	794	775	780	241,000	1,950
1998-11-05	808	809	784	784	498,000	1,960
1998-11-04	828	835	814	819	351,000	2,047.50
1998-11-02	790	830	782	830	246,000	2,075
1998-10-30	770	780	760	780	117,000	1,950
1998-10-29	750	770	740	770	305,000	1,925
1998-10-28	772	772	753	753	250,000	1,882.50
1998-10-27	769	780	769	772	195,000	1,930
1998-10-26	769	769	765	769	118,000	1,922.50
1998-10-23	769	785	764	769	165,000	1,922.50
1998-10-22	770	793	766	779	466,000	1,947.50
1998-10-21	730	760	730	750	379,000	1,875
1998-10-20	737	754	730	740	470,000	1,850
1998-10-19	720	730	718	721	503,000	1,802.50
1998-10-16	700	711	695	706	501,000	1,765
1998-10-15	707	710	689	700	356,000	1,750
1998-10-14	705	719	705	717	440,000	1,792.50
1998-10-13	720	722	710	710	525,000	1,775
1998-10-12	715	727	701	720	775,000	1,800
1998-10-09	744	745	719	720	223,000	1,800
1998-10-08	770	770	751	751	286,000	1,877.50
1998-10-07	763	788	763	780	185,000	1,950
1998-10-06	778	778	771	773	132,000	1,932.50
1998-10-05	794	794	774	782	226,000	1,955
1998-10-02	789	798	785	793	158,000	1,982.50
1998-10-01	795	802	781	799	570,000	1,997.50
1998-09-30	805	814	794	803	478,000	2,007.50
1998-09-29	835	840	810	810	378,000	2,025
1998-09-28	835	845	825	835	257,000	2,087.50
1998-09-25	840	850	817	825	232,000	2,062.50
1998-09-24	832	860	832	854	177,000	2,135
1998-09-22	815	833	815	830	198,000	2,075
1998-09-21	825	825	817	822	159,000	2,055
1998-09-18	835	849	835	849	257,000	2,122.50
1998-09-17	848	850	835	845	79,000	2,112.50
1998-09-16	835	850	830	850	103,000	2,125
1998-09-14	831	850	815	850	315,000	2,125
1998-09-11	825	836	802	830	881,000	2,075
1998-09-10	860	869	840	850	249,000	2,125
1998-09-09	840	860	835	847	312,000	2,117.50
1998-09-08	825	865	825	833	481,000	2,082.50
1998-09-07	801	847	801	835	277,000	2,087.50
1998-09-04	825	840	800	800	372,000	2,000
1998-09-03	807	845	805	845	545,000	2,112.50
1998-09-02	820	830	810	827	919,000	2,067.50
1998-09-01	766	800	763	800	552,000	2,000
1998-08-31	795	795	780	782	538,000	1,955
1998-08-28	757	800	757	800	679,000	2,000
1998-08-27	783	817	783	817	1,379,000	2,042.50
1998-08-26	850	850	828	836	1,137,000	2,090
1998-08-25	861	880	861	880	873,000	2,200
1998-08-24	879	879	858	862	126,000	2,155
1998-08-21	880	880	863	871	102,000	2,177.50
1998-08-20	867	870	855	870	574,000	2,175
1998-08-19	880	880	867	869	360,000	2,172.50
1998-08-18	878	890	870	870	514,000	2,175
1998-08-17	880	880	867	880	217,000	2,200
1998-08-14	889	889	875	888	329,000	2,220
1998-08-13	904	911	880	899	597,000	2,247.50
1998-08-12	910	915	900	912	181,000	2,280
1998-08-11	923	926	913	920	584,000	2,300
1998-08-10	941	942	922	922	665,000	2,305
1998-08-07	942	948	941	945	126,000	2,362.50
1998-08-06	944	959	943	950	455,000	2,375
1998-08-05	930	944	928	935	449,000	2,337.50
1998-08-04	930	934	926	931	192,000	2,327.50
1998-08-03	933	940	926	926	213,000	2,315
1998-07-31	939	947	932	932	199,000	2,330
1998-07-30	928	934	927	932	150,000	2,330
1998-07-29	927	936	926	933	138,000	2,332.50
1998-07-28	930	939	929	934	139,000	2,335
1998-07-27	934	935	930	930	229,000	2,325
1998-07-24	925	927	921	924	473,000	2,310
1998-07-23	929	930	925	928	743,000	2,320
1998-07-22	941	950	936	936	311,000	2,340
1998-07-21	948	948	941	941	130,000	2,352.50
1998-07-17	952	960	932	932	466,000	2,330
1998-07-16	956	969	954	960	772,000	2,400
1998-07-15	952	960	950	951	357,000	2,377.50
1998-07-14	949	953	945	950	447,000	2,375
1998-07-13	925	950	915	939	192,000	2,347.50
1998-07-10	947	947	932	933	528,000	2,332.50
1998-07-09	950	965	939	950	719,000	2,375
1998-07-08	949	950	942	950	261,000	2,375
1998-07-07	932	950	932	939	225,000	2,347.50
1998-07-06	927	940	927	932	104,000	2,330
1998-07-03	928	939	928	930	143,000	2,325
1998-07-02	937	952	931	938	637,000	2,345
1998-07-01	924	945	924	944	710,000	2,360
1998-06-30	915	928	910	924	377,000	2,310
1998-06-29	910	910	899	910	358,000	2,275
1998-06-26	892	900	890	900	58,000	2,250
1998-06-25	890	899	887	891	478,000	2,227.50
1998-06-24	905	905	888	891	664,000	2,227.50
1998-06-23	901	902	890	900	365,000	2,250
1998-06-22	907	908	883	883	382,000	2,207.50
1998-06-19	902	910	894	907	381,000	2,267.50
1998-06-18	899	909	894	899	614,000	2,247.50
1998-06-17	889	889	883	886	339,000	2,215
1998-06-16	881	885	879	879	932,000	2,197.50
1998-06-15	899	899	883	883	641,000	2,207.50
1998-06-12	903	903	886	887	726,000	2,217.50
1998-06-11	919	919	898	903	966,000	2,257.50
1998-06-10	910	915	906	910	684,000	2,275
1998-06-09	893	901	893	900	548,000	2,250
1998-06-08	894	900	893	898	572,000	2,245
1998-06-05	906	906	892	894	149,000	2,235
1998-06-04	905	906	898	906	210,000	2,265
1998-06-03	909	909	890	900	328,000	2,250
1998-06-02	891	900	887	899	164,000	2,247.50
1998-06-01	891	905	889	891	265,000	2,227.50
1998-05-29	898	905	895	901	525,000	2,252.50
1998-05-28	889	892	885	888	228,000	2,220
1998-05-27	890	890	882	889	290,000	2,222.50
1998-05-26	903	915	890	890	874,000	2,225
1998-05-25	920	921	900	907	347,000	2,267.50
1998-05-22	916	929	915	929	244,000	2,322.50
1998-05-21	915	923	910	915	358,000	2,287.50
1998-05-20	924	925	910	915	596,000	2,287.50
1998-05-19	915	916	907	916	233,000	2,290
1998-05-18	917	920	911	914	305,000	2,285
1998-05-15	915	929	910	915	658,000	2,287.50
1998-05-14	919	940	918	930	1,001,000	2,325
1998-05-13	910	921	906	918	658,000	2,295
1998-05-12	908	915	905	909	508,000	2,272.50
1998-05-11	900	907	896	907	371,000	2,267.50
1998-05-08	910	913	905	910	275,000	2,275
1998-05-07	894	915	894	915	423,000	2,287.50
1998-05-06	910	910	890	899	123,000	2,247.50
1998-05-01	921	921	908	909	378,000	2,272.50
1998-04-30	905	924	905	918	795,000	2,295
1998-04-28	890	903	882	903	296,000	2,257.50
1998-04-27	892	895	886	890	552,000	2,225
1998-04-24	899	903	891	896	531,000	2,240
1998-04-23	897	903	891	899	351,000	2,247.50
1998-04-22	900	900	893	895	306,000	2,237.50
1998-04-21	894	900	892	894	335,000	2,235
1998-04-20	885	906	885	894	202,000	2,235
1998-04-17	898	900	881	882	241,000	2,205
1998-04-16	909	910	899	900	479,000	2,250
1998-04-15	894	910	890	905	718,000	2,262.50
1998-04-14	892	902	885	889	567,000	2,222.50
1998-04-13	883	890	873	890	212,000	2,225
1998-04-10	880	880	863	865	325,000	2,162.50
1998-04-09	875	879	870	879	280,000	2,197.50
1998-04-08	862	878	860	878	659,000	2,195
1998-04-07	858	868	850	863	398,000	2,157.50
1998-04-06	855	861	855	861	195,000	2,152.50
1998-04-03	868	870	855	857	625,000	2,142.50
1998-04-02	880	884	860	860	725,000	2,150
1998-04-01	845	873	838	870	1,398,000	2,175
1998-03-31	820	842	805	825	672,000	2,062.50
1998-03-30	842	845	815	815	160,000	2,037.50
1998-03-27	832	845	832	845	383,000	2,112.50
1998-03-26	834	845	833	840	286,000	2,100
1998-03-25	823	849	811	849	555,000	2,122.50
1998-03-24	795	824	791	823	257,000	2,057.50
1998-03-23	796	800	796	799	219,000	1,997.50
1998-03-20	797	800	791	796	303,000	1,990
1998-03-19	797	797	795	797	109,000	1,992.50
1998-03-18	803	803	797	800	147,000	2,000
1998-03-17	824	824	802	802	196,000	2,005
1998-03-16	827	827	817	818	35,000	2,045
1998-03-13	790	845	790	831	389,000	2,077.50
1998-03-12	803	805	800	800	185,000	2,000
1998-03-11	802	811	802	807	162,000	2,017.50
1998-03-10	812	816	812	816	56,000	2,040
1998-03-09	825	827	821	822	60,000	2,055
1998-03-06	830	835	825	825	231,000	2,062.50
1998-03-05	819	834	819	830	158,000	2,075
1998-03-04	830	830	815	819	234,000	2,047.50
1998-03-03	840	844	839	840	428,000	2,100
1998-03-02	838	839	820	839	93,000	2,097.50
1998-02-27	814	815	806	808	218,000	2,020
1998-02-26	808	813	801	805	252,000	2,012.50
1998-02-25	767	788	765	788	354,000	1,970
1998-02-24	795	795	770	777	174,000	1,942.50
1998-02-23	800	800	779	789	609,000	1,972.50
1998-02-20	788	788	772	777	269,000	1,942.50
1998-02-19	790	799	786	793	171,000	1,982.50
1998-02-18	808	808	797	800	232,000	2,000
1998-02-17	805	805	781	798	252,000	1,995
1998-02-16	822	822	804	804	87,000	2,010
1998-02-13	831	831	820	822	113,000	2,055
1998-02-12	850	850	830	831	164,000	2,077.50
1998-02-10	885	885	834	848	676,000	2,120
1998-02-09	842	898	840	898	464,000	2,245
1998-02-06	814	838	814	830	370,000	2,075
1998-02-05	808	820	808	814	97,000	2,035
1998-02-04	825	827	813	813	200,000	2,032.50
1998-02-03	815	829	800	829	702,000	2,072.50
1998-02-02	805	807	795	798	91,000	1,995
1998-01-30	813	813	801	801	167,000	2,002.50
1998-01-29	805	806	795	804	277,000	2,010
1998-01-28	802	808	779	785	103,000	1,962.50
1998-01-27	792	814	792	800	352,000	2,000
1998-01-26	789	803	789	792	331,000	1,980
1998-01-23	763	781	763	770	483,000	1,925
1998-01-22	790	790	756	763	719,000	1,907.50
1998-01-21	825	830	790	795	541,000	1,987.50
1998-01-20	829	829	800	815	439,000	2,037.50
1998-01-19	800	821	800	820	352,000	2,050
1998-01-16	745	792	745	792	204,000	1,980
1998-01-14	730	742	730	740	326,000	1,850
1998-01-13	715	725	712	720	113,000	1,800
1998-01-12	716	726	711	711	647,000	1,777.50
1998-01-09	717	732	708	726	1,393,000	1,815
1998-01-08	780	800	780	787	183,000	1,967.50
1998-01-07	768	783	768	783	98,000	1,957.50
1998-01-06	792	792	775	783	426,000	1,957.50
1998-01-05	789	789	783	783	118,000	1,957.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31