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
1998-12-30868880868872127,0002,180
1998-12-29874874867870475,0002,175
1998-12-28873874864864231,0002,160
1998-12-25860873860873175,0002,182.50
1998-12-24880880860870225,0002,175
1998-12-22905905891891267,0002,227.50
1998-12-21880910876895972,0002,237.50
1998-12-18849870846870608,0002,175
1998-12-17843849829849338,0002,122.50
1998-12-16843843833833570,0002,082.50
1998-12-15848848834838137,0002,095
1998-12-14836840816840156,0002,100
1998-12-11830830820829201,0002,072.50
1998-12-1083083182682661,0002,065
1998-12-09835835820830122,0002,075
1998-12-08844844820821390,0002,052.50
1998-12-07858858840842254,0002,105
1998-12-04850866845850322,0002,125
1998-12-03839852839850322,0002,125
1998-12-0284484984084968,0002,122.50
1998-12-01843850830849327,0002,122.50
1998-11-30830849825849346,0002,122.50
1998-11-27842842820826200,0002,065
1998-11-26850850830830106,0002,075
1998-11-25847847840842181,0002,105
1998-11-24850853831851402,0002,127.50
1998-11-20824835806811474,0002,027.50
1998-11-19833834814814514,0002,035
1998-11-18824849824833431,0002,082.50
1998-11-17805820805814247,0002,035
1998-11-16829832818824436,0002,060
1998-11-13800818800818104,0002,045
1998-11-1280681580680787,0002,017.50
1998-11-11797825797822120,0002,055
1998-11-10768807768807203,0002,017.50
1998-11-0978078878078837,0001,970
1998-11-06794794775780241,0001,950
1998-11-05808809784784498,0001,960
1998-11-04828835814819351,0002,047.50
1998-11-02790830782830246,0002,075
1998-10-30770780760780117,0001,950
1998-10-29750770740770305,0001,925
1998-10-28772772753753250,0001,882.50
1998-10-27769780769772195,0001,930
1998-10-26769769765769118,0001,922.50
1998-10-23769785764769165,0001,922.50
1998-10-22770793766779466,0001,947.50
1998-10-21730760730750379,0001,875
1998-10-20737754730740470,0001,850
1998-10-19720730718721503,0001,802.50
1998-10-16700711695706501,0001,765
1998-10-15707710689700356,0001,750
1998-10-14705719705717440,0001,792.50
1998-10-13720722710710525,0001,775
1998-10-12715727701720775,0001,800
1998-10-09744745719720223,0001,800
1998-10-08770770751751286,0001,877.50
1998-10-07763788763780185,0001,950
1998-10-06778778771773132,0001,932.50
1998-10-05794794774782226,0001,955
1998-10-02789798785793158,0001,982.50
1998-10-01795802781799570,0001,997.50
1998-09-30805814794803478,0002,007.50
1998-09-29835840810810378,0002,025
1998-09-28835845825835257,0002,087.50
1998-09-25840850817825232,0002,062.50
1998-09-24832860832854177,0002,135
1998-09-22815833815830198,0002,075
1998-09-21825825817822159,0002,055
1998-09-18835849835849257,0002,122.50
1998-09-1784885083584579,0002,112.50
1998-09-16835850830850103,0002,125
1998-09-14831850815850315,0002,125
1998-09-11825836802830881,0002,075
1998-09-10860869840850249,0002,125
1998-09-09840860835847312,0002,117.50
1998-09-08825865825833481,0002,082.50
1998-09-07801847801835277,0002,087.50
1998-09-04825840800800372,0002,000
1998-09-03807845805845545,0002,112.50
1998-09-02820830810827919,0002,067.50
1998-09-01766800763800552,0002,000
1998-08-31795795780782538,0001,955
1998-08-28757800757800679,0002,000
1998-08-277838177838171,379,0002,042.50
1998-08-268508508288361,137,0002,090
1998-08-25861880861880873,0002,200
1998-08-24879879858862126,0002,155
1998-08-21880880863871102,0002,177.50
1998-08-20867870855870574,0002,175
1998-08-19880880867869360,0002,172.50
1998-08-18878890870870514,0002,175
1998-08-17880880867880217,0002,200
1998-08-14889889875888329,0002,220
1998-08-13904911880899597,0002,247.50
1998-08-12910915900912181,0002,280
1998-08-11923926913920584,0002,300
1998-08-10941942922922665,0002,305
1998-08-07942948941945126,0002,362.50
1998-08-06944959943950455,0002,375
1998-08-05930944928935449,0002,337.50
1998-08-04930934926931192,0002,327.50
1998-08-03933940926926213,0002,315
1998-07-31939947932932199,0002,330
1998-07-30928934927932150,0002,330
1998-07-29927936926933138,0002,332.50
1998-07-28930939929934139,0002,335
1998-07-27934935930930229,0002,325
1998-07-24925927921924473,0002,310
1998-07-23929930925928743,0002,320
1998-07-22941950936936311,0002,340
1998-07-21948948941941130,0002,352.50
1998-07-17952960932932466,0002,330
1998-07-16956969954960772,0002,400
1998-07-15952960950951357,0002,377.50
1998-07-14949953945950447,0002,375
1998-07-13925950915939192,0002,347.50
1998-07-10947947932933528,0002,332.50
1998-07-09950965939950719,0002,375
1998-07-08949950942950261,0002,375
1998-07-07932950932939225,0002,347.50
1998-07-06927940927932104,0002,330
1998-07-03928939928930143,0002,325
1998-07-02937952931938637,0002,345
1998-07-01924945924944710,0002,360
1998-06-30915928910924377,0002,310
1998-06-29910910899910358,0002,275
1998-06-2689290089090058,0002,250
1998-06-25890899887891478,0002,227.50
1998-06-24905905888891664,0002,227.50
1998-06-23901902890900365,0002,250
1998-06-22907908883883382,0002,207.50
1998-06-19902910894907381,0002,267.50
1998-06-18899909894899614,0002,247.50
1998-06-17889889883886339,0002,215
1998-06-16881885879879932,0002,197.50
1998-06-15899899883883641,0002,207.50
1998-06-12903903886887726,0002,217.50
1998-06-11919919898903966,0002,257.50
1998-06-10910915906910684,0002,275
1998-06-09893901893900548,0002,250
1998-06-08894900893898572,0002,245
1998-06-05906906892894149,0002,235
1998-06-04905906898906210,0002,265
1998-06-03909909890900328,0002,250
1998-06-02891900887899164,0002,247.50
1998-06-01891905889891265,0002,227.50
1998-05-29898905895901525,0002,252.50
1998-05-28889892885888228,0002,220
1998-05-27890890882889290,0002,222.50
1998-05-26903915890890874,0002,225
1998-05-25920921900907347,0002,267.50
1998-05-22916929915929244,0002,322.50
1998-05-21915923910915358,0002,287.50
1998-05-20924925910915596,0002,287.50
1998-05-19915916907916233,0002,290
1998-05-18917920911914305,0002,285
1998-05-15915929910915658,0002,287.50
1998-05-149199409189301,001,0002,325
1998-05-13910921906918658,0002,295
1998-05-12908915905909508,0002,272.50
1998-05-11900907896907371,0002,267.50
1998-05-08910913905910275,0002,275
1998-05-07894915894915423,0002,287.50
1998-05-06910910890899123,0002,247.50
1998-05-01921921908909378,0002,272.50
1998-04-30905924905918795,0002,295
1998-04-28890903882903296,0002,257.50
1998-04-27892895886890552,0002,225
1998-04-24899903891896531,0002,240
1998-04-23897903891899351,0002,247.50
1998-04-22900900893895306,0002,237.50
1998-04-21894900892894335,0002,235
1998-04-20885906885894202,0002,235
1998-04-17898900881882241,0002,205
1998-04-16909910899900479,0002,250
1998-04-15894910890905718,0002,262.50
1998-04-14892902885889567,0002,222.50
1998-04-13883890873890212,0002,225
1998-04-10880880863865325,0002,162.50
1998-04-09875879870879280,0002,197.50
1998-04-08862878860878659,0002,195
1998-04-07858868850863398,0002,157.50
1998-04-06855861855861195,0002,152.50
1998-04-03868870855857625,0002,142.50
1998-04-02880884860860725,0002,150
1998-04-018458738388701,398,0002,175
1998-03-31820842805825672,0002,062.50
1998-03-30842845815815160,0002,037.50
1998-03-27832845832845383,0002,112.50
1998-03-26834845833840286,0002,100
1998-03-25823849811849555,0002,122.50
1998-03-24795824791823257,0002,057.50
1998-03-23796800796799219,0001,997.50
1998-03-20797800791796303,0001,990
1998-03-19797797795797109,0001,992.50
1998-03-18803803797800147,0002,000
1998-03-17824824802802196,0002,005
1998-03-1682782781781835,0002,045
1998-03-13790845790831389,0002,077.50
1998-03-12803805800800185,0002,000
1998-03-11802811802807162,0002,017.50
1998-03-1081281681281656,0002,040
1998-03-0982582782182260,0002,055
1998-03-06830835825825231,0002,062.50
1998-03-05819834819830158,0002,075
1998-03-04830830815819234,0002,047.50
1998-03-03840844839840428,0002,100
1998-03-0283883982083993,0002,097.50
1998-02-27814815806808218,0002,020
1998-02-26808813801805252,0002,012.50
1998-02-25767788765788354,0001,970
1998-02-24795795770777174,0001,942.50
1998-02-23800800779789609,0001,972.50
1998-02-20788788772777269,0001,942.50
1998-02-19790799786793171,0001,982.50
1998-02-18808808797800232,0002,000
1998-02-17805805781798252,0001,995
1998-02-1682282280480487,0002,010
1998-02-13831831820822113,0002,055
1998-02-12850850830831164,0002,077.50
1998-02-10885885834848676,0002,120
1998-02-09842898840898464,0002,245
1998-02-06814838814830370,0002,075
1998-02-0580882080881497,0002,035
1998-02-04825827813813200,0002,032.50
1998-02-03815829800829702,0002,072.50
1998-02-0280580779579891,0001,995
1998-01-30813813801801167,0002,002.50
1998-01-29805806795804277,0002,010
1998-01-28802808779785103,0001,962.50
1998-01-27792814792800352,0002,000
1998-01-26789803789792331,0001,980
1998-01-23763781763770483,0001,925
1998-01-22790790756763719,0001,907.50
1998-01-21825830790795541,0001,987.50
1998-01-20829829800815439,0002,037.50
1998-01-19800821800820352,0002,050
1998-01-16745792745792204,0001,980
1998-01-14730742730740326,0001,850
1998-01-13715725712720113,0001,800
1998-01-12716726711711647,0001,777.50
1998-01-097177327087261,393,0001,815
1998-01-08780800780787183,0001,967.50
1998-01-0776878376878398,0001,957.50
1998-01-06792792775783426,0001,957.50
1998-01-05789789783783118,0001,957.50

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