4203 住友ベークライト(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 493 | 495 | 485 | 490 | 149,000 | 1,225 |
| 2002-12-27 | 496 | 499 | 489 | 496 | 276,000 | 1,240 |
| 2002-12-26 | 485 | 498 | 485 | 494 | 518,000 | 1,235 |
| 2002-12-25 | 480 | 495 | 480 | 495 | 286,000 | 1,237.50 |
| 2002-12-24 | 483 | 488 | 479 | 479 | 698,000 | 1,197.50 |
| 2002-12-20 | 490 | 491 | 482 | 483 | 503,000 | 1,207.50 |
| 2002-12-19 | 481 | 490 | 478 | 489 | 416,000 | 1,222.50 |
| 2002-12-18 | 492 | 495 | 488 | 491 | 436,000 | 1,227.50 |
| 2002-12-17 | 487 | 498 | 487 | 495 | 318,000 | 1,237.50 |
| 2002-12-16 | 495 | 499 | 482 | 482 | 773,000 | 1,205 |
| 2002-12-13 | 518 | 518 | 503 | 504 | 1,037,000 | 1,260 |
| 2002-12-12 | 517 | 518 | 513 | 518 | 345,000 | 1,295 |
| 2002-12-11 | 515 | 527 | 513 | 518 | 511,000 | 1,295 |
| 2002-12-10 | 520 | 520 | 515 | 517 | 417,000 | 1,292.50 |
| 2002-12-09 | 521 | 527 | 520 | 527 | 250,000 | 1,317.50 |
| 2002-12-06 | 521 | 527 | 519 | 521 | 557,000 | 1,302.50 |
| 2002-12-05 | 525 | 530 | 524 | 527 | 655,000 | 1,317.50 |
| 2002-12-04 | 556 | 556 | 530 | 545 | 594,000 | 1,362.50 |
| 2002-12-03 | 555 | 563 | 550 | 557 | 556,000 | 1,392.50 |
| 2002-12-02 | 569 | 569 | 549 | 549 | 508,000 | 1,372.50 |
| 2002-11-29 | 540 | 565 | 538 | 563 | 880,000 | 1,407.50 |
| 2002-11-28 | 535 | 558 | 530 | 550 | 1,143,000 | 1,375 |
| 2002-11-27 | 523 | 529 | 516 | 516 | 405,000 | 1,290 |
| 2002-11-26 | 539 | 539 | 525 | 533 | 729,000 | 1,332.50 |
| 2002-11-25 | 518 | 534 | 510 | 533 | 1,152,000 | 1,332.50 |
| 2002-11-22 | 502 | 508 | 494 | 508 | 765,000 | 1,270 |
| 2002-11-21 | 484 | 487 | 481 | 487 | 782,000 | 1,217.50 |
| 2002-11-20 | 480 | 482 | 475 | 479 | 461,000 | 1,197.50 |
| 2002-11-19 | 474 | 477 | 463 | 477 | 866,000 | 1,192.50 |
| 2002-11-18 | 485 | 485 | 475 | 479 | 477,000 | 1,197.50 |
| 2002-11-15 | 489 | 489 | 470 | 484 | 506,000 | 1,210 |
| 2002-11-14 | 485 | 488 | 478 | 480 | 461,000 | 1,200 |
| 2002-11-13 | 489 | 493 | 483 | 490 | 444,000 | 1,225 |
| 2002-11-12 | 495 | 502 | 490 | 496 | 791,000 | 1,240 |
| 2002-11-11 | 503 | 504 | 487 | 494 | 989,000 | 1,235 |
| 2002-11-08 | 525 | 525 | 511 | 513 | 709,000 | 1,282.50 |
| 2002-11-07 | 523 | 532 | 518 | 524 | 1,555,000 | 1,310 |
| 2002-11-06 | 532 | 535 | 515 | 519 | 2,381,000 | 1,297.50 |
| 2002-11-05 | 490 | 513 | 486 | 512 | 1,188,000 | 1,280 |
| 2002-11-01 | 482 | 482 | 476 | 478 | 838,000 | 1,195 |
| 2002-10-31 | 486 | 502 | 486 | 492 | 589,000 | 1,230 |
| 2002-10-30 | 494 | 502 | 487 | 490 | 714,000 | 1,225 |
| 2002-10-29 | 498 | 508 | 498 | 508 | 869,000 | 1,270 |
| 2002-10-28 | 498 | 507 | 478 | 488 | 1,516,000 | 1,220 |
| 2002-10-25 | 464 | 500 | 463 | 489 | 3,972,000 | 1,222.50 |
| 2002-10-24 | 555 | 555 | 538 | 544 | 728,000 | 1,360 |
| 2002-10-23 | 540 | 555 | 532 | 555 | 987,000 | 1,387.50 |
| 2002-10-22 | 573 | 573 | 540 | 541 | 585,000 | 1,352.50 |
| 2002-10-21 | 592 | 592 | 564 | 574 | 246,000 | 1,435 |
| 2002-10-18 | 575 | 581 | 573 | 573 | 928,000 | 1,432.50 |
| 2002-10-17 | 574 | 580 | 555 | 560 | 1,192,000 | 1,400 |
| 2002-10-16 | 577 | 594 | 572 | 594 | 1,988,000 | 1,485 |
| 2002-10-15 | 545 | 568 | 545 | 567 | 563,000 | 1,417.50 |
| 2002-10-11 | 548 | 549 | 540 | 544 | 409,000 | 1,360 |
| 2002-10-10 | 536 | 540 | 510 | 533 | 956,000 | 1,332.50 |
| 2002-10-09 | 549 | 550 | 531 | 536 | 737,000 | 1,340 |
| 2002-10-08 | 543 | 556 | 543 | 549 | 546,000 | 1,372.50 |
| 2002-10-07 | 563 | 564 | 545 | 548 | 736,000 | 1,370 |
| 2002-10-04 | 575 | 596 | 565 | 567 | 661,000 | 1,417.50 |
| 2002-10-03 | 582 | 586 | 575 | 576 | 787,000 | 1,440 |
| 2002-10-02 | 592 | 600 | 580 | 581 | 587,000 | 1,452.50 |
| 2002-10-01 | 608 | 610 | 590 | 592 | 757,000 | 1,480 |
| 2002-09-30 | 625 | 625 | 606 | 610 | 485,000 | 1,525 |
| 2002-09-27 | 614 | 625 | 614 | 625 | 507,000 | 1,562.50 |
| 2002-09-26 | 609 | 620 | 608 | 611 | 365,000 | 1,527.50 |
| 2002-09-25 | 620 | 622 | 599 | 600 | 765,000 | 1,500 |
| 2002-09-24 | 635 | 636 | 620 | 625 | 1,059,000 | 1,562.50 |
| 2002-09-20 | 640 | 644 | 636 | 641 | 680,000 | 1,602.50 |
| 2002-09-19 | 639 | 648 | 625 | 630 | 1,908,000 | 1,575 |
| 2002-09-18 | 666 | 666 | 622 | 649 | 3,653,000 | 1,622.50 |
| 2002-09-17 | 671 | 694 | 670 | 686 | 1,357,000 | 1,715 |
| 2002-09-13 | 673 | 682 | 673 | 680 | 1,434,000 | 1,700 |
| 2002-09-12 | 724 | 724 | 703 | 703 | 416,000 | 1,757.50 |
| 2002-09-11 | 729 | 730 | 711 | 718 | 221,000 | 1,795 |
| 2002-09-10 | 713 | 720 | 709 | 719 | 324,000 | 1,797.50 |
| 2002-09-09 | 689 | 710 | 689 | 703 | 296,000 | 1,757.50 |
| 2002-09-06 | 701 | 701 | 685 | 689 | 395,000 | 1,722.50 |
| 2002-09-05 | 710 | 713 | 700 | 705 | 646,000 | 1,762.50 |
| 2002-09-04 | 706 | 711 | 705 | 705 | 589,000 | 1,762.50 |
| 2002-09-03 | 720 | 720 | 705 | 713 | 864,000 | 1,782.50 |
| 2002-09-02 | 731 | 731 | 724 | 725 | 142,000 | 1,812.50 |
| 2002-08-30 | 741 | 750 | 729 | 730 | 672,000 | 1,825 |
| 2002-08-29 | 741 | 746 | 735 | 740 | 440,000 | 1,850 |
| 2002-08-28 | 760 | 763 | 750 | 758 | 275,000 | 1,895 |
| 2002-08-27 | 777 | 777 | 755 | 757 | 728,000 | 1,892.50 |
| 2002-08-26 | 756 | 780 | 756 | 780 | 701,000 | 1,950 |
| 2002-08-23 | 763 | 766 | 743 | 753 | 1,041,000 | 1,882.50 |
| 2002-08-22 | 740 | 748 | 735 | 746 | 1,378,000 | 1,865 |
| 2002-08-21 | 716 | 732 | 716 | 726 | 969,000 | 1,815 |
| 2002-08-20 | 717 | 719 | 700 | 706 | 341,000 | 1,765 |
| 2002-08-19 | 707 | 707 | 694 | 697 | 511,000 | 1,742.50 |
| 2002-08-16 | 713 | 721 | 707 | 721 | 686,000 | 1,802.50 |
| 2002-08-15 | 703 | 710 | 695 | 708 | 845,000 | 1,770 |
| 2002-08-14 | 680 | 682 | 670 | 674 | 526,000 | 1,685 |
| 2002-08-13 | 690 | 692 | 677 | 690 | 296,000 | 1,725 |
| 2002-08-12 | 700 | 702 | 682 | 682 | 252,000 | 1,705 |
| 2002-08-09 | 709 | 710 | 700 | 700 | 573,000 | 1,750 |
| 2002-08-08 | 689 | 703 | 688 | 689 | 336,000 | 1,722.50 |
| 2002-08-07 | 694 | 700 | 685 | 689 | 1,192,000 | 1,722.50 |
| 2002-08-06 | 667 | 672 | 661 | 670 | 1,267,000 | 1,675 |
| 2002-08-05 | 690 | 712 | 685 | 687 | 881,000 | 1,717.50 |
| 2002-08-02 | 715 | 718 | 694 | 700 | 1,067,000 | 1,750 |
| 2002-08-01 | 743 | 745 | 722 | 728 | 363,000 | 1,820 |
| 2002-07-31 | 738 | 745 | 733 | 733 | 335,000 | 1,832.50 |
| 2002-07-30 | 735 | 750 | 735 | 737 | 359,000 | 1,842.50 |
| 2002-07-29 | 725 | 745 | 711 | 715 | 995,000 | 1,787.50 |
| 2002-07-26 | 745 | 748 | 725 | 725 | 753,000 | 1,812.50 |
| 2002-07-25 | 771 | 778 | 751 | 751 | 716,000 | 1,877.50 |
| 2002-07-24 | 782 | 783 | 763 | 768 | 435,000 | 1,920 |
| 2002-07-23 | 781 | 784 | 770 | 782 | 554,000 | 1,955 |
| 2002-07-22 | 793 | 793 | 780 | 784 | 488,000 | 1,960 |
| 2002-07-19 | 825 | 825 | 791 | 795 | 383,000 | 1,987.50 |
| 2002-07-18 | 788 | 855 | 777 | 855 | 839,000 | 2,137.50 |
| 2002-07-17 | 775 | 797 | 775 | 788 | 359,000 | 1,970 |
| 2002-07-16 | 795 | 801 | 770 | 777 | 869,000 | 1,942.50 |
| 2002-07-15 | 810 | 811 | 795 | 803 | 331,000 | 2,007.50 |
| 2002-07-12 | 823 | 826 | 807 | 810 | 799,000 | 2,025 |
| 2002-07-11 | 834 | 835 | 815 | 825 | 671,000 | 2,062.50 |
| 2002-07-10 | 854 | 858 | 843 | 850 | 545,000 | 2,125 |
| 2002-07-09 | 859 | 868 | 854 | 864 | 361,000 | 2,160 |
| 2002-07-08 | 871 | 876 | 859 | 859 | 517,000 | 2,147.50 |
| 2002-07-05 | 851 | 864 | 851 | 861 | 230,000 | 2,152.50 |
| 2002-07-04 | 850 | 863 | 850 | 854 | 313,000 | 2,135 |
| 2002-07-03 | 845 | 870 | 845 | 870 | 232,000 | 2,175 |
| 2002-07-02 | 863 | 872 | 849 | 865 | 475,000 | 2,162.50 |
| 2002-07-01 | 879 | 894 | 867 | 876 | 415,000 | 2,190 |
| 2002-06-28 | 861 | 880 | 859 | 869 | 371,000 | 2,172.50 |
| 2002-06-27 | 865 | 865 | 842 | 842 | 341,000 | 2,105 |
| 2002-06-26 | 861 | 863 | 848 | 855 | 439,000 | 2,137.50 |
| 2002-06-25 | 857 | 895 | 845 | 859 | 380,000 | 2,147.50 |
| 2002-06-24 | 835 | 848 | 828 | 848 | 522,000 | 2,120 |
| 2002-06-21 | 858 | 860 | 837 | 845 | 504,000 | 2,112.50 |
| 2002-06-20 | 865 | 868 | 855 | 868 | 624,000 | 2,170 |
| 2002-06-19 | 880 | 882 | 863 | 877 | 492,000 | 2,192.50 |
| 2002-06-18 | 871 | 874 | 861 | 872 | 316,000 | 2,180 |
| 2002-06-17 | 870 | 880 | 863 | 865 | 509,000 | 2,162.50 |
| 2002-06-14 | 901 | 902 | 888 | 890 | 1,411,000 | 2,225 |
| 2002-06-13 | 882 | 896 | 870 | 872 | 752,000 | 2,180 |
| 2002-06-12 | 875 | 879 | 870 | 875 | 620,000 | 2,187.50 |
| 2002-06-11 | 865 | 881 | 864 | 874 | 605,000 | 2,185 |
| 2002-06-10 | 894 | 894 | 863 | 863 | 531,000 | 2,157.50 |
| 2002-06-07 | 895 | 895 | 880 | 895 | 870,000 | 2,237.50 |
| 2002-06-06 | 897 | 900 | 892 | 898 | 622,000 | 2,245 |
| 2002-06-05 | 892 | 896 | 886 | 890 | 643,000 | 2,225 |
| 2002-06-04 | 890 | 894 | 872 | 885 | 604,000 | 2,212.50 |
| 2002-06-03 | 896 | 902 | 892 | 893 | 399,000 | 2,232.50 |
| 2002-05-31 | 891 | 909 | 877 | 900 | 1,050,000 | 2,250 |
| 2002-05-30 | 904 | 905 | 891 | 899 | 780,000 | 2,247.50 |
| 2002-05-29 | 906 | 910 | 901 | 908 | 907,000 | 2,270 |
| 2002-05-28 | 921 | 921 | 904 | 915 | 862,000 | 2,287.50 |
| 2002-05-27 | 935 | 935 | 916 | 921 | 800,000 | 2,302.50 |
| 2002-05-24 | 943 | 949 | 924 | 935 | 657,000 | 2,337.50 |
| 2002-05-23 | 935 | 953 | 933 | 948 | 793,000 | 2,370 |
| 2002-05-22 | 914 | 929 | 912 | 920 | 1,363,000 | 2,300 |
| 2002-05-21 | 949 | 955 | 921 | 928 | 650,000 | 2,320 |
| 2002-05-20 | 941 | 960 | 935 | 942 | 681,000 | 2,355 |
| 2002-05-17 | 952 | 956 | 948 | 950 | 815,000 | 2,375 |
| 2002-05-16 | 946 | 953 | 940 | 950 | 505,000 | 2,375 |
| 2002-05-15 | 944 | 949 | 938 | 946 | 341,000 | 2,365 |
| 2002-05-14 | 927 | 931 | 914 | 914 | 456,000 | 2,285 |
| 2002-05-13 | 946 | 946 | 905 | 912 | 1,190,000 | 2,280 |
| 2002-05-10 | 955 | 965 | 950 | 950 | 1,462,000 | 2,375 |
| 2002-05-09 | 984 | 995 | 956 | 962 | 1,402,000 | 2,405 |
| 2002-05-08 | 970 | 976 | 965 | 974 | 636,000 | 2,435 |
| 2002-05-07 | 980 | 981 | 960 | 971 | 773,000 | 2,427.50 |
| 2002-05-02 | 1,002 | 1,002 | 983 | 985 | 364,000 | 2,462.50 |
| 2002-05-01 | 981 | 992 | 973 | 992 | 529,000 | 2,480 |
| 2002-04-30 | 999 | 999 | 972 | 980 | 624,000 | 2,450 |
| 2002-04-26 | 1,018 | 1,018 | 1,002 | 1,010 | 462,000 | 2,525 |
| 2002-04-25 | 1,012 | 1,030 | 999 | 1,010 | 1,332,000 | 2,525 |
| 2002-04-24 | 990 | 1,025 | 989 | 1,013 | 1,910,000 | 2,532.50 |
| 2002-04-23 | 955 | 973 | 945 | 970 | 423,000 | 2,425 |
| 2002-04-22 | 970 | 970 | 943 | 960 | 473,000 | 2,400 |
| 2002-04-19 | 959 | 965 | 957 | 960 | 925,000 | 2,400 |
| 2002-04-18 | 936 | 963 | 936 | 956 | 1,119,000 | 2,390 |
| 2002-04-17 | 942 | 949 | 925 | 936 | 668,000 | 2,340 |
| 2002-04-16 | 901 | 932 | 901 | 932 | 495,000 | 2,330 |
| 2002-04-15 | 903 | 912 | 887 | 911 | 632,000 | 2,277.50 |
| 2002-04-12 | 910 | 912 | 886 | 893 | 1,540,000 | 2,232.50 |
| 2002-04-11 | 943 | 945 | 924 | 931 | 556,000 | 2,327.50 |
| 2002-04-10 | 940 | 962 | 937 | 953 | 793,000 | 2,382.50 |
| 2002-04-09 | 962 | 965 | 930 | 941 | 721,000 | 2,352.50 |
| 2002-04-08 | 976 | 976 | 953 | 960 | 1,425,000 | 2,400 |
| 2002-04-05 | 1,003 | 1,010 | 985 | 996 | 906,000 | 2,490 |
| 2002-04-04 | 997 | 1,027 | 996 | 1,018 | 1,341,000 | 2,545 |
| 2002-04-03 | 985 | 1,002 | 978 | 995 | 1,060,000 | 2,487.50 |
| 2002-04-02 | 985 | 994 | 982 | 987 | 531,000 | 2,467.50 |
| 2002-04-01 | 996 | 1,000 | 965 | 965 | 674,000 | 2,412.50 |
| 2002-03-29 | 1,001 | 1,020 | 1,001 | 1,016 | 1,263,000 | 2,540 |
| 2002-03-28 | 949 | 992 | 949 | 972 | 756,000 | 2,430 |
| 2002-03-27 | 936 | 975 | 931 | 953 | 602,000 | 2,382.50 |
| 2002-03-26 | 925 | 949 | 922 | 946 | 985,000 | 2,365 |
| 2002-03-25 | 949 | 952 | 925 | 929 | 752,000 | 2,322.50 |
| 2002-03-22 | 975 | 980 | 959 | 969 | 1,138,000 | 2,422.50 |
| 2002-03-20 | 1,010 | 1,011 | 991 | 1,010 | 1,095,000 | 2,525 |
| 2002-03-19 | 983 | 1,001 | 975 | 1,000 | 951,000 | 2,500 |
| 2002-03-18 | 981 | 1,013 | 977 | 1,003 | 2,103,000 | 2,507.50 |
| 2002-03-15 | 918 | 969 | 908 | 961 | 1,125,000 | 2,402.50 |
| 2002-03-14 | 900 | 927 | 885 | 915 | 801,000 | 2,287.50 |
| 2002-03-13 | 901 | 915 | 860 | 870 | 1,228,000 | 2,175 |
| 2002-03-12 | 958 | 959 | 905 | 905 | 388,000 | 2,262.50 |
| 2002-03-11 | 951 | 973 | 942 | 942 | 1,239,000 | 2,355 |
| 2002-03-08 | 900 | 935 | 900 | 930 | 1,370,000 | 2,325 |
| 2002-03-07 | 916 | 920 | 898 | 910 | 940,000 | 2,275 |
| 2002-03-06 | 909 | 918 | 907 | 917 | 898,000 | 2,292.50 |
| 2002-03-05 | 906 | 912 | 887 | 900 | 794,000 | 2,250 |
| 2002-03-04 | 849 | 906 | 848 | 900 | 1,574,000 | 2,250 |
| 2002-03-01 | 830 | 849 | 830 | 845 | 304,000 | 2,112.50 |
| 2002-02-28 | 830 | 851 | 820 | 830 | 641,000 | 2,075 |
| 2002-02-27 | 810 | 828 | 805 | 825 | 544,000 | 2,062.50 |
| 2002-02-26 | 816 | 825 | 809 | 817 | 381,000 | 2,042.50 |
| 2002-02-25 | 807 | 819 | 803 | 818 | 392,000 | 2,045 |
| 2002-02-22 | 809 | 820 | 800 | 817 | 249,000 | 2,042.50 |
| 2002-02-21 | 801 | 817 | 795 | 810 | 787,000 | 2,025 |
| 2002-02-20 | 780 | 793 | 774 | 785 | 361,000 | 1,962.50 |
| 2002-02-19 | 794 | 794 | 770 | 783 | 378,000 | 1,957.50 |
| 2002-02-18 | 769 | 798 | 762 | 794 | 520,000 | 1,985 |
| 2002-02-15 | 768 | 771 | 750 | 769 | 163,000 | 1,922.50 |
| 2002-02-14 | 745 | 774 | 745 | 768 | 581,000 | 1,920 |
| 2002-02-13 | 755 | 761 | 737 | 744 | 679,000 | 1,860 |
| 2002-02-12 | 749 | 764 | 749 | 764 | 633,000 | 1,910 |
| 2002-02-08 | 734 | 743 | 711 | 739 | 433,000 | 1,847.50 |
| 2002-02-07 | 711 | 731 | 710 | 724 | 487,000 | 1,810 |
| 2002-02-06 | 712 | 715 | 705 | 708 | 192,000 | 1,770 |
| 2002-02-05 | 707 | 729 | 703 | 722 | 301,000 | 1,805 |
| 2002-02-04 | 736 | 740 | 702 | 717 | 285,000 | 1,792.50 |
| 2002-02-01 | 743 | 743 | 713 | 726 | 425,000 | 1,815 |
| 2002-01-31 | 721 | 736 | 710 | 733 | 521,000 | 1,832.50 |
| 2002-01-30 | 709 | 727 | 709 | 727 | 356,000 | 1,817.50 |
| 2002-01-29 | 734 | 736 | 720 | 729 | 158,000 | 1,822.50 |
| 2002-01-28 | 718 | 747 | 718 | 735 | 872,000 | 1,837.50 |
| 2002-01-25 | 748 | 754 | 692 | 708 | 1,253,000 | 1,770 |
| 2002-01-24 | 771 | 771 | 741 | 745 | 301,000 | 1,862.50 |
| 2002-01-23 | 759 | 765 | 740 | 761 | 1,211,000 | 1,902.50 |
| 2002-01-22 | 790 | 805 | 762 | 769 | 382,000 | 1,922.50 |
| 2002-01-21 | 795 | 810 | 783 | 810 | 238,000 | 2,025 |
| 2002-01-18 | 774 | 798 | 768 | 795 | 309,000 | 1,987.50 |
| 2002-01-17 | 774 | 774 | 751 | 754 | 586,000 | 1,885 |
| 2002-01-16 | 791 | 800 | 773 | 774 | 387,000 | 1,935 |
| 2002-01-15 | 835 | 835 | 800 | 800 | 360,000 | 2,000 |
| 2002-01-11 | 837 | 843 | 818 | 840 | 366,000 | 2,100 |
| 2002-01-10 | 843 | 848 | 826 | 836 | 370,000 | 2,090 |
| 2002-01-09 | 826 | 838 | 825 | 836 | 244,000 | 2,090 |
| 2002-01-08 | 849 | 849 | 814 | 816 | 251,000 | 2,040 |
| 2002-01-07 | 830 | 855 | 829 | 849 | 464,000 | 2,122.50 |
| 2002-01-04 | 821 | 850 | 817 | 850 | 296,000 | 2,125 |
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
