4203 住友ベークライト(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	925	925	914	915	42,000	2,287.50
1999-12-29	923	937	921	935	75,000	2,337.50
1999-12-28	919	936	918	920	44,000	2,300
1999-12-27	917	923	913	922	51,000	2,305
1999-12-24	930	930	917	917	129,000	2,292.50
1999-12-22	928	933	922	930	283,000	2,325
1999-12-21	920	970	915	948	325,000	2,370
1999-12-20	912	930	912	925	153,000	2,312.50
1999-12-17	931	940	906	908	372,000	2,270
1999-12-16	998	998	930	935	561,000	2,337.50
1999-12-15	1,010	1,010	965	996	486,000	2,490
1999-12-14	980	1,069	970	1,050	2,004,000	2,625
1999-12-13	1,000	1,001	962	969	667,000	2,422.50
1999-12-10	960	996	960	990	994,000	2,475
1999-12-09	945	955	940	950	192,000	2,375
1999-12-08	946	950	929	943	212,000	2,357.50
1999-12-07	940	955	940	946	407,000	2,365
1999-12-06	920	970	920	950	702,000	2,375
1999-12-03	900	917	900	910	374,000	2,275
1999-12-02	905	910	896	910	470,000	2,275
1999-12-01	919	940	900	911	632,000	2,277.50
1999-11-30	930	932	921	922	317,000	2,305
1999-11-29	921	930	910	930	382,000	2,325
1999-11-26	949	952	944	950	427,000	2,375
1999-11-25	978	988	928	944	310,000	2,360
1999-11-24	965	979	926	928	738,000	2,320
1999-11-22	990	990	965	965	444,000	2,412.50
1999-11-19	1,050	1,050	1,000	1,010	1,065,000	2,525
1999-11-18	1,020	1,050	1,015	1,045	1,304,000	2,612.50
1999-11-17	975	995	972	995	536,000	2,487.50
1999-11-16	950	980	940	955	951,000	2,387.50
1999-11-15	1,000	1,000	961	981	650,000	2,452.50
1999-11-12	960	1,001	957	1,001	608,000	2,502.50
1999-11-11	955	964	953	955	524,000	2,387.50
1999-11-10	924	950	922	944	1,030,000	2,360
1999-11-09	933	943	910	914	936,000	2,285
1999-11-08	996	1,000	962	963	801,000	2,407.50
1999-11-05	994	1,000	988	991	291,000	2,477.50
1999-11-04	1,008	1,009	986	999	430,000	2,497.50
1999-11-02	1,000	1,010	996	1,010	643,000	2,525
1999-11-01	1,027	1,027	996	996	397,000	2,490
1999-10-29	1,030	1,032	1,010	1,029	403,000	2,572.50
1999-10-28	1,010	1,035	1,010	1,028	561,000	2,570
1999-10-27	1,054	1,054	1,005	1,010	164,000	2,525
1999-10-26	1,010	1,060	1,010	1,055	252,000	2,637.50
1999-10-25	1,030	1,036	1,020	1,030	248,000	2,575
1999-10-22	1,040	1,065	1,040	1,050	326,000	2,625
1999-10-21	1,030	1,050	1,010	1,050	782,000	2,625
1999-10-20	1,020	1,027	990	1,010	278,000	2,525
1999-10-19	1,006	1,010	995	1,010	408,000	2,525
1999-10-18	1,026	1,027	981	1,000	577,000	2,500
1999-10-15	1,080	1,081	1,040	1,040	636,000	2,600
1999-10-14	1,082	1,089	1,060	1,060	267,000	2,650
1999-10-13	1,101	1,113	1,080	1,111	360,000	2,777.50
1999-10-12	1,132	1,140	1,115	1,125	437,000	2,812.50
1999-10-08	1,105	1,125	1,060	1,106	831,000	2,765
1999-10-07	1,091	1,108	1,075	1,096	801,000	2,740
1999-10-06	1,069	1,090	1,059	1,071	811,000	2,677.50
1999-10-05	1,033	1,051	1,027	1,049	1,207,000	2,622.50
1999-10-04	1,069	1,070	1,001	1,020	754,000	2,550
1999-10-01	1,053	1,101	1,053	1,062	613,000	2,655
1999-09-30	1,139	1,139	1,080	1,101	594,000	2,752.50
1999-09-29	1,150	1,170	1,137	1,150	412,000	2,875
1999-09-28	1,121	1,135	1,121	1,130	110,000	2,825
1999-09-27	1,158	1,158	1,075	1,101	238,000	2,752.50
1999-09-24	1,139	1,180	1,100	1,170	430,000	2,925
1999-09-22	1,140	1,150	1,130	1,147	969,000	2,867.50
1999-09-21	1,140	1,175	1,140	1,175	801,000	2,937.50
1999-09-20	1,124	1,130	1,108	1,120	345,000	2,800
1999-09-17	1,105	1,105	1,047	1,055	318,000	2,637.50
1999-09-16	1,078	1,095	1,070	1,095	515,000	2,737.50
1999-09-14	1,090	1,100	1,075	1,078	375,000	2,695
1999-09-13	1,110	1,110	1,081	1,090	318,000	2,725
1999-09-10	1,126	1,126	1,087	1,095	610,000	2,737.50
1999-09-09	1,130	1,130	1,110	1,120	335,000	2,800
1999-09-08	1,138	1,138	1,120	1,130	661,000	2,825
1999-09-07	1,155	1,158	1,120	1,125	227,000	2,812.50
1999-09-06	1,164	1,164	1,144	1,155	258,000	2,887.50
1999-09-03	1,140	1,165	1,130	1,144	322,000	2,860
1999-09-02	1,185	1,198	1,165	1,180	754,000	2,950
1999-09-01	1,145	1,175	1,136	1,165	763,000	2,912.50
1999-08-31	1,140	1,160	1,132	1,144	284,000	2,860
1999-08-30	1,137	1,149	1,125	1,149	456,000	2,872.50
1999-08-27	1,168	1,168	1,150	1,157	287,000	2,892.50
1999-08-26	1,175	1,179	1,159	1,165	286,000	2,912.50
1999-08-25	1,150	1,155	1,148	1,155	338,000	2,887.50
1999-08-24	1,170	1,173	1,160	1,165	152,000	2,912.50
1999-08-23	1,140	1,175	1,129	1,150	372,000	2,875
1999-08-20	1,220	1,220	1,157	1,157	469,000	2,892.50
1999-08-19	1,228	1,229	1,190	1,210	602,000	3,025
1999-08-18	1,210	1,235	1,190	1,229	1,090,000	3,072.50
1999-08-17	1,200	1,210	1,165	1,200	333,000	3,000
1999-08-16	1,159	1,220	1,159	1,196	1,980,000	2,990
1999-08-13	1,124	1,149	1,105	1,139	763,000	2,847.50
1999-08-12	1,100	1,130	1,080	1,125	1,169,000	2,812.50
1999-08-11	1,069	1,090	1,060	1,060	307,000	2,650
1999-08-10	1,100	1,100	1,050	1,070	265,000	2,675
1999-08-09	1,029	1,095	1,025	1,080	437,000	2,700
1999-08-06	1,043	1,050	1,040	1,049	551,000	2,622.50
1999-08-05	1,087	1,096	1,060	1,063	364,000	2,657.50
1999-08-04	1,040	1,120	1,040	1,100	2,052,000	2,750
1999-08-03	1,050	1,050	1,029	1,040	548,000	2,600
1999-08-02	1,050	1,051	1,031	1,032	374,000	2,580
1999-07-30	1,070	1,105	1,062	1,080	747,000	2,700
1999-07-29	1,050	1,110	1,045	1,101	913,000	2,752.50
1999-07-28	1,036	1,050	1,021	1,031	419,000	2,577.50
1999-07-27	1,050	1,050	1,029	1,030	225,000	2,575
1999-07-26	1,055	1,060	1,040	1,052	617,000	2,630
1999-07-23	1,020	1,089	995	1,055	1,405,000	2,637.50
1999-07-22	1,050	1,050	990	990	313,000	2,475
1999-07-21	1,075	1,085	1,050	1,062	462,000	2,655
1999-07-19	1,130	1,134	1,111	1,125	496,000	2,812.50
1999-07-16	1,119	1,131	1,100	1,128	866,000	2,820
1999-07-15	1,131	1,140	1,100	1,119	1,816,000	2,797.50
1999-07-14	1,005	1,091	995	1,091	2,235,000	2,727.50
1999-07-13	995	1,018	990	991	1,181,000	2,477.50
1999-07-12	952	970	952	967	456,000	2,417.50
1999-07-09	945	951	940	942	360,000	2,355
1999-07-08	980	980	930	945	299,000	2,362.50
1999-07-07	990	991	964	970	287,000	2,425
1999-07-06	994	1,005	991	991	548,000	2,477.50
1999-07-05	977	989	975	984	424,000	2,460
1999-07-02	993	995	980	987	465,000	2,467.50
1999-07-01	982	989	972	983	438,000	2,457.50
1999-06-30	990	995	931	932	584,000	2,330
1999-06-29	978	992	971	971	336,000	2,427.50
1999-06-28	980	984	970	970	234,000	2,425
1999-06-25	960	964	947	960	565,000	2,400
1999-06-24	970	981	961	965	450,000	2,412.50
1999-06-23	983	1,000	983	990	479,000	2,475
1999-06-22	1,015	1,016	985	1,013	634,000	2,532.50
1999-06-21	995	1,018	992	1,016	1,073,000	2,540
1999-06-18	985	999	982	988	1,052,000	2,470
1999-06-17	970	985	964	985	771,000	2,462.50
1999-06-16	970	975	958	970	1,104,000	2,425
1999-06-15	970	993	970	980	2,151,000	2,450
1999-06-14	935	950	935	944	471,000	2,360
1999-06-11	949	952	935	935	1,365,000	2,337.50
1999-06-10	926	939	909	925	398,000	2,312.50
1999-06-09	926	931	921	921	440,000	2,302.50
1999-06-08	939	948	930	939	452,000	2,347.50
1999-06-07	930	939	915	939	394,000	2,347.50
1999-06-04	929	932	915	930	561,000	2,325
1999-06-03	940	942	933	939	203,000	2,347.50
1999-06-02	939	951	931	943	176,000	2,357.50
1999-06-01	947	951	937	949	180,000	2,372.50
1999-05-31	930	941	926	937	313,000	2,342.50
1999-05-28	925	925	920	920	211,000	2,300
1999-05-27	951	955	925	942	479,000	2,355
1999-05-26	945	950	942	942	361,000	2,355
1999-05-25	945	965	939	955	530,000	2,387.50
1999-05-24	926	955	926	955	385,000	2,387.50
1999-05-21	930	935	925	926	294,000	2,315
1999-05-20	938	943	920	929	535,000	2,322.50
1999-05-19	925	939	920	939	1,058,000	2,347.50
1999-05-18	947	957	927	940	1,243,000	2,350
1999-05-17	934	950	920	927	1,098,000	2,317.50
1999-05-14	944	955	942	942	837,000	2,355
1999-05-13	937	960	937	944	1,311,000	2,360
1999-05-12	915	934	915	924	899,000	2,310
1999-05-11	916	922	906	906	470,000	2,265
1999-05-10	910	925	904	906	264,000	2,265
1999-05-07	924	924	891	891	221,000	2,227.50
1999-05-06	906	930	896	915	444,000	2,287.50
1999-04-30	900	915	896	896	491,000	2,240
1999-04-28	890	925	890	899	719,000	2,247.50
1999-04-27	885	907	885	890	829,000	2,225
1999-04-26	900	905	881	881	458,000	2,202.50
1999-04-23	900	912	895	897	614,000	2,242.50
1999-04-22	895	902	875	895	704,000	2,237.50
1999-04-21	902	902	886	895	400,000	2,237.50
1999-04-20	905	915	886	886	293,000	2,215
1999-04-19	884	895	880	895	507,000	2,237.50
1999-04-16	900	924	886	886	1,450,000	2,215
1999-04-15	899	915	877	894	599,000	2,235
1999-04-14	868	900	868	900	401,000	2,250
1999-04-13	870	890	860	860	243,000	2,150
1999-04-12	885	888	860	860	456,000	2,150
1999-04-09	905	910	885	885	525,000	2,212.50
1999-04-08	908	914	895	895	592,000	2,237.50
1999-04-07	900	907	895	900	315,000	2,250
1999-04-06	890	910	880	905	1,199,000	2,262.50
1999-04-05	889	905	881	895	475,000	2,237.50
1999-04-02	900	901	886	890	652,000	2,225
1999-04-01	874	889	871	880	909,000	2,200
1999-03-31	858	879	857	864	715,000	2,160
1999-03-30	864	865	832	837	250,000	2,092.50
1999-03-29	868	871	861	871	161,000	2,177.50
1999-03-26	850	869	850	866	237,000	2,165
1999-03-25	859	864	847	862	278,000	2,155
1999-03-24	860	870	841	860	1,081,000	2,150
1999-03-23	860	880	860	870	777,000	2,175
1999-03-19	837	863	831	859	1,085,000	2,147.50
1999-03-18	850	850	827	827	649,000	2,067.50
1999-03-17	847	848	838	847	1,126,000	2,117.50
1999-03-16	797	850	797	837	836,000	2,092.50
1999-03-15	810	810	800	807	346,000	2,017.50
1999-03-12	778	803	778	800	706,000	2,000
1999-03-11	773	781	767	780	1,115,000	1,950
1999-03-10	794	804	765	766	1,208,000	1,915
1999-03-09	810	812	798	804	752,000	2,010
1999-03-08	815	820	808	808	492,000	2,020
1999-03-05	799	818	796	818	618,000	2,045
1999-03-04	799	802	792	794	494,000	1,985
1999-03-03	810	810	795	799	448,000	1,997.50
1999-03-02	816	821	810	810	285,000	2,025
1999-03-01	790	824	790	814	344,000	2,035
1999-02-26	792	801	786	800	408,000	2,000
1999-02-25	795	809	792	792	842,000	1,980
1999-02-24	815	815	805	805	582,000	2,012.50
1999-02-23	825	825	815	815	808,000	2,037.50
1999-02-22	834	834	825	825	573,000	2,062.50
1999-02-19	826	835	826	835	322,000	2,087.50
1999-02-18	829	829	826	826	98,000	2,065
1999-02-17	827	840	825	825	205,000	2,062.50
1999-02-16	839	848	826	826	122,000	2,065
1999-02-15	852	852	837	849	179,000	2,122.50
1999-02-12	855	865	850	852	296,000	2,130
1999-02-10	841	850	841	850	27,000	2,125
1999-02-09	849	855	845	851	62,000	2,127.50
1999-02-08	852	852	838	839	113,000	2,097.50
1999-02-05	834	855	833	844	315,000	2,110
1999-02-04	818	829	818	826	181,000	2,065
1999-02-03	830	832	821	826	168,000	2,065
1999-02-02	850	850	830	837	162,000	2,092.50
1999-02-01	857	857	840	846	303,000	2,115
1999-01-29	847	850	845	849	504,000	2,122.50
1999-01-28	854	855	843	847	162,000	2,117.50
1999-01-27	869	869	849	850	164,000	2,125
1999-01-26	870	876	868	869	315,000	2,172.50
1999-01-25	869	880	865	870	364,000	2,175
1999-01-22	864	866	856	860	204,000	2,150
1999-01-21	855	864	855	860	388,000	2,150
1999-01-20	857	860	853	855	481,000	2,137.50
1999-01-19	855	860	854	858	460,000	2,145
1999-01-18	853	854	846	850	311,000	2,125
1999-01-14	836	849	834	849	666,000	2,122.50
1999-01-13	826	842	825	838	812,000	2,095
1999-01-12	828	830	825	828	161,000	2,070
1999-01-11	841	841	838	839	257,000	2,097.50
1999-01-08	842	843	825	831	314,000	2,077.50
1999-01-07	880	880	848	851	576,000	2,127.50
1999-01-06	850	860	847	860	191,000	2,150
1999-01-05	866	866	848	848	134,000	2,120
1999-01-04	872	872	856	859	60,000	2,147.50

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