4203 住友ベークライト(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 696 | 700 | 692 | 699 | 394,000 | 1,747.50 |
| 2003-12-29 | 685 | 695 | 683 | 686 | 700,000 | 1,715 |
| 2003-12-26 | 688 | 690 | 678 | 683 | 450,000 | 1,707.50 |
| 2003-12-25 | 683 | 686 | 677 | 684 | 1,053,000 | 1,710 |
| 2003-12-24 | 662 | 675 | 660 | 674 | 1,137,000 | 1,685 |
| 2003-12-22 | 653 | 662 | 652 | 660 | 1,058,000 | 1,650 |
| 2003-12-19 | 670 | 670 | 656 | 660 | 1,302,000 | 1,650 |
| 2003-12-18 | 665 | 665 | 656 | 662 | 693,000 | 1,655 |
| 2003-12-17 | 680 | 685 | 657 | 657 | 1,067,000 | 1,642.50 |
| 2003-12-16 | 668 | 684 | 664 | 679 | 1,048,000 | 1,697.50 |
| 2003-12-15 | 680 | 682 | 673 | 678 | 1,205,000 | 1,695 |
| 2003-12-12 | 650 | 669 | 649 | 660 | 1,469,000 | 1,650 |
| 2003-12-11 | 642 | 667 | 642 | 650 | 794,000 | 1,625 |
| 2003-12-10 | 651 | 655 | 641 | 650 | 1,084,000 | 1,625 |
| 2003-12-09 | 683 | 687 | 654 | 661 | 2,166,000 | 1,652.50 |
| 2003-12-08 | 695 | 697 | 676 | 679 | 1,284,000 | 1,697.50 |
| 2003-12-05 | 700 | 705 | 699 | 704 | 1,085,000 | 1,760 |
| 2003-12-04 | 708 | 717 | 706 | 708 | 1,121,000 | 1,770 |
| 2003-12-03 | 702 | 713 | 701 | 706 | 873,000 | 1,765 |
| 2003-12-02 | 713 | 717 | 707 | 716 | 1,847,000 | 1,790 |
| 2003-12-01 | 687 | 710 | 675 | 704 | 1,836,000 | 1,760 |
| 2003-11-28 | 690 | 693 | 686 | 691 | 1,418,000 | 1,727.50 |
| 2003-11-27 | 675 | 691 | 672 | 691 | 1,594,000 | 1,727.50 |
| 2003-11-26 | 655 | 675 | 655 | 670 | 1,777,000 | 1,675 |
| 2003-11-25 | 652 | 655 | 640 | 651 | 1,318,000 | 1,627.50 |
| 2003-11-21 | 640 | 649 | 629 | 633 | 1,512,000 | 1,582.50 |
| 2003-11-20 | 652 | 656 | 637 | 649 | 841,000 | 1,622.50 |
| 2003-11-19 | 641 | 648 | 630 | 644 | 1,094,000 | 1,610 |
| 2003-11-18 | 622 | 649 | 615 | 649 | 1,789,000 | 1,622.50 |
| 2003-11-17 | 657 | 657 | 616 | 620 | 2,838,000 | 1,550 |
| 2003-11-14 | 692 | 696 | 658 | 672 | 2,944,000 | 1,680 |
| 2003-11-13 | 673 | 692 | 672 | 691 | 3,283,000 | 1,727.50 |
| 2003-11-12 | 672 | 673 | 643 | 663 | 3,411,000 | 1,657.50 |
| 2003-11-11 | 682 | 684 | 651 | 662 | 3,601,000 | 1,655 |
| 2003-11-10 | 701 | 709 | 689 | 702 | 2,475,000 | 1,755 |
| 2003-11-07 | 715 | 724 | 693 | 717 | 2,588,000 | 1,792.50 |
| 2003-11-06 | 740 | 745 | 720 | 725 | 4,152,000 | 1,812.50 |
| 2003-11-05 | 707 | 734 | 702 | 731 | 4,335,000 | 1,827.50 |
| 2003-11-04 | 698 | 707 | 691 | 704 | 3,153,000 | 1,760 |
| 2003-10-31 | 699 | 699 | 666 | 675 | 2,377,000 | 1,687.50 |
| 2003-10-30 | 664 | 697 | 662 | 689 | 4,175,000 | 1,722.50 |
| 2003-10-29 | 660 | 670 | 648 | 658 | 2,852,000 | 1,645 |
| 2003-10-28 | 635 | 652 | 635 | 646 | 1,447,000 | 1,615 |
| 2003-10-27 | 640 | 642 | 630 | 633 | 711,000 | 1,582.50 |
| 2003-10-24 | 630 | 646 | 629 | 640 | 1,638,000 | 1,600 |
| 2003-10-23 | 645 | 645 | 615 | 621 | 3,393,000 | 1,552.50 |
| 2003-10-22 | 647 | 660 | 641 | 652 | 6,450,000 | 1,630 |
| 2003-10-21 | 630 | 647 | 627 | 635 | 5,001,000 | 1,587.50 |
| 2003-10-20 | 598 | 611 | 589 | 607 | 998,000 | 1,517.50 |
| 2003-10-17 | 591 | 603 | 587 | 596 | 1,001,000 | 1,490 |
| 2003-10-16 | 595 | 597 | 586 | 594 | 764,000 | 1,485 |
| 2003-10-15 | 600 | 601 | 592 | 598 | 1,123,000 | 1,495 |
| 2003-10-14 | 575 | 599 | 575 | 591 | 3,061,000 | 1,477.50 |
| 2003-10-10 | 541 | 563 | 540 | 562 | 1,703,000 | 1,405 |
| 2003-10-09 | 551 | 553 | 537 | 540 | 1,393,000 | 1,350 |
| 2003-10-08 | 567 | 568 | 545 | 546 | 1,502,000 | 1,365 |
| 2003-10-07 | 579 | 579 | 562 | 568 | 695,000 | 1,420 |
| 2003-10-06 | 581 | 584 | 575 | 575 | 762,000 | 1,437.50 |
| 2003-10-03 | 570 | 573 | 563 | 572 | 769,000 | 1,430 |
| 2003-10-02 | 567 | 573 | 566 | 570 | 818,000 | 1,425 |
| 2003-10-01 | 552 | 562 | 551 | 555 | 496,000 | 1,387.50 |
| 2003-09-30 | 561 | 567 | 556 | 560 | 405,000 | 1,400 |
| 2003-09-29 | 565 | 565 | 551 | 552 | 627,000 | 1,380 |
| 2003-09-26 | 555 | 565 | 551 | 565 | 723,000 | 1,412.50 |
| 2003-09-25 | 554 | 562 | 551 | 558 | 718,000 | 1,395 |
| 2003-09-24 | 572 | 584 | 564 | 566 | 1,655,000 | 1,415 |
| 2003-09-22 | 585 | 585 | 567 | 572 | 1,224,000 | 1,430 |
| 2003-09-19 | 600 | 603 | 586 | 587 | 1,276,000 | 1,467.50 |
| 2003-09-18 | 595 | 601 | 594 | 598 | 962,000 | 1,495 |
| 2003-09-17 | 615 | 615 | 596 | 596 | 1,221,000 | 1,490 |
| 2003-09-16 | 605 | 606 | 596 | 605 | 678,000 | 1,512.50 |
| 2003-09-12 | 588 | 603 | 588 | 599 | 1,737,000 | 1,497.50 |
| 2003-09-11 | 610 | 610 | 595 | 597 | 965,000 | 1,492.50 |
| 2003-09-10 | 610 | 617 | 607 | 613 | 1,471,000 | 1,532.50 |
| 2003-09-09 | 602 | 609 | 593 | 609 | 1,441,000 | 1,522.50 |
| 2003-09-08 | 598 | 598 | 587 | 588 | 1,200,000 | 1,470 |
| 2003-09-05 | 597 | 606 | 593 | 594 | 1,336,000 | 1,485 |
| 2003-09-04 | 610 | 613 | 595 | 596 | 937,000 | 1,490 |
| 2003-09-03 | 621 | 624 | 605 | 606 | 2,047,000 | 1,515 |
| 2003-09-02 | 628 | 628 | 619 | 625 | 1,582,000 | 1,562.50 |
| 2003-09-01 | 635 | 639 | 620 | 629 | 1,901,000 | 1,572.50 |
| 2003-08-29 | 620 | 634 | 619 | 631 | 2,056,000 | 1,577.50 |
| 2003-08-28 | 624 | 625 | 610 | 610 | 1,273,000 | 1,525 |
| 2003-08-27 | 615 | 633 | 612 | 624 | 2,706,000 | 1,560 |
| 2003-08-26 | 592 | 611 | 589 | 610 | 1,412,000 | 1,525 |
| 2003-08-25 | 590 | 596 | 587 | 590 | 760,000 | 1,475 |
| 2003-08-22 | 593 | 595 | 584 | 589 | 684,000 | 1,472.50 |
| 2003-08-21 | 580 | 592 | 580 | 588 | 1,448,000 | 1,470 |
| 2003-08-20 | 573 | 588 | 573 | 587 | 1,958,000 | 1,467.50 |
| 2003-08-19 | 578 | 581 | 572 | 573 | 1,552,000 | 1,432.50 |
| 2003-08-18 | 564 | 573 | 564 | 569 | 1,014,000 | 1,422.50 |
| 2003-08-15 | 560 | 566 | 553 | 556 | 486,000 | 1,390 |
| 2003-08-14 | 555 | 566 | 547 | 563 | 1,003,000 | 1,407.50 |
| 2003-08-13 | 543 | 553 | 541 | 552 | 942,000 | 1,380 |
| 2003-08-12 | 540 | 540 | 531 | 536 | 601,000 | 1,340 |
| 2003-08-11 | 530 | 538 | 525 | 533 | 920,000 | 1,332.50 |
| 2003-08-08 | 507 | 519 | 506 | 516 | 681,000 | 1,290 |
| 2003-08-07 | 511 | 512 | 497 | 497 | 2,417,000 | 1,242.50 |
| 2003-08-06 | 524 | 525 | 518 | 518 | 422,000 | 1,295 |
| 2003-08-05 | 538 | 538 | 518 | 526 | 1,316,000 | 1,315 |
| 2003-08-04 | 545 | 545 | 537 | 538 | 713,000 | 1,345 |
| 2003-08-01 | 538 | 555 | 538 | 552 | 1,976,000 | 1,380 |
| 2003-07-31 | 545 | 554 | 533 | 533 | 1,173,000 | 1,332.50 |
| 2003-07-30 | 556 | 557 | 542 | 543 | 1,606,000 | 1,357.50 |
| 2003-07-29 | 570 | 576 | 562 | 562 | 2,979,000 | 1,405 |
| 2003-07-28 | 563 | 565 | 557 | 565 | 798,000 | 1,412.50 |
| 2003-07-25 | 564 | 564 | 553 | 553 | 957,000 | 1,382.50 |
| 2003-07-24 | 551 | 570 | 551 | 560 | 1,463,000 | 1,400 |
| 2003-07-23 | 541 | 547 | 539 | 547 | 755,000 | 1,367.50 |
| 2003-07-22 | 544 | 549 | 534 | 538 | 638,000 | 1,345 |
| 2003-07-18 | 545 | 557 | 545 | 554 | 925,000 | 1,385 |
| 2003-07-17 | 556 | 560 | 545 | 550 | 1,063,000 | 1,375 |
| 2003-07-16 | 559 | 561 | 546 | 557 | 2,012,000 | 1,392.50 |
| 2003-07-15 | 540 | 549 | 537 | 548 | 917,000 | 1,370 |
| 2003-07-14 | 537 | 537 | 527 | 535 | 856,000 | 1,337.50 |
| 2003-07-11 | 551 | 551 | 532 | 537 | 886,000 | 1,342.50 |
| 2003-07-10 | 561 | 568 | 553 | 557 | 562,000 | 1,392.50 |
| 2003-07-09 | 566 | 575 | 556 | 562 | 1,152,000 | 1,405 |
| 2003-07-08 | 557 | 571 | 557 | 562 | 2,692,000 | 1,405 |
| 2003-07-07 | 533 | 546 | 533 | 541 | 672,000 | 1,352.50 |
| 2003-07-04 | 542 | 542 | 526 | 533 | 844,000 | 1,332.50 |
| 2003-07-03 | 554 | 554 | 527 | 538 | 2,200,000 | 1,345 |
| 2003-07-02 | 523 | 542 | 520 | 528 | 2,686,000 | 1,320 |
| 2003-07-01 | 500 | 520 | 500 | 513 | 1,781,000 | 1,282.50 |
| 2003-06-30 | 494 | 504 | 490 | 501 | 1,103,000 | 1,252.50 |
| 2003-06-27 | 487 | 489 | 483 | 489 | 982,000 | 1,222.50 |
| 2003-06-26 | 474 | 486 | 470 | 484 | 1,187,000 | 1,210 |
| 2003-06-25 | 471 | 477 | 469 | 469 | 1,346,000 | 1,172.50 |
| 2003-06-24 | 491 | 491 | 471 | 472 | 1,212,000 | 1,180 |
| 2003-06-23 | 494 | 499 | 490 | 491 | 1,044,000 | 1,227.50 |
| 2003-06-20 | 504 | 504 | 490 | 492 | 754,000 | 1,230 |
| 2003-06-19 | 505 | 507 | 500 | 500 | 373,000 | 1,250 |
| 2003-06-18 | 508 | 508 | 498 | 504 | 496,000 | 1,260 |
| 2003-06-17 | 503 | 507 | 498 | 503 | 499,000 | 1,257.50 |
| 2003-06-16 | 504 | 504 | 496 | 498 | 463,000 | 1,245 |
| 2003-06-13 | 506 | 506 | 498 | 501 | 869,000 | 1,252.50 |
| 2003-06-12 | 510 | 514 | 496 | 496 | 801,000 | 1,240 |
| 2003-06-11 | 502 | 518 | 502 | 508 | 1,771,000 | 1,270 |
| 2003-06-10 | 493 | 499 | 488 | 497 | 1,024,000 | 1,242.50 |
| 2003-06-09 | 490 | 502 | 490 | 498 | 1,097,000 | 1,245 |
| 2003-06-06 | 483 | 493 | 483 | 490 | 659,000 | 1,225 |
| 2003-06-05 | 480 | 489 | 480 | 488 | 794,000 | 1,220 |
| 2003-06-04 | 492 | 493 | 474 | 475 | 1,099,000 | 1,187.50 |
| 2003-06-03 | 484 | 494 | 482 | 493 | 898,000 | 1,232.50 |
| 2003-06-02 | 481 | 490 | 481 | 489 | 735,000 | 1,222.50 |
| 2003-05-30 | 479 | 479 | 474 | 477 | 615,000 | 1,192.50 |
| 2003-05-29 | 471 | 479 | 470 | 479 | 890,000 | 1,197.50 |
| 2003-05-28 | 466 | 471 | 466 | 466 | 654,000 | 1,165 |
| 2003-05-27 | 478 | 479 | 460 | 460 | 618,000 | 1,150 |
| 2003-05-26 | 470 | 479 | 469 | 477 | 845,000 | 1,192.50 |
| 2003-05-23 | 454 | 464 | 452 | 460 | 687,000 | 1,150 |
| 2003-05-22 | 449 | 452 | 447 | 449 | 541,000 | 1,122.50 |
| 2003-05-21 | 456 | 457 | 446 | 448 | 490,000 | 1,120 |
| 2003-05-20 | 458 | 460 | 452 | 456 | 443,000 | 1,140 |
| 2003-05-19 | 460 | 460 | 451 | 458 | 481,000 | 1,145 |
| 2003-05-16 | 459 | 464 | 459 | 462 | 566,000 | 1,155 |
| 2003-05-15 | 462 | 469 | 454 | 464 | 849,000 | 1,160 |
| 2003-05-14 | 467 | 467 | 462 | 462 | 692,000 | 1,155 |
| 2003-05-13 | 469 | 474 | 465 | 467 | 661,000 | 1,167.50 |
| 2003-05-12 | 466 | 466 | 460 | 465 | 740,000 | 1,162.50 |
| 2003-05-09 | 467 | 470 | 460 | 465 | 1,305,000 | 1,162.50 |
| 2003-05-08 | 444 | 475 | 442 | 472 | 2,893,000 | 1,180 |
| 2003-05-07 | 450 | 460 | 448 | 454 | 1,865,000 | 1,135 |
| 2003-05-06 | 436 | 441 | 436 | 440 | 701,000 | 1,100 |
| 2003-05-02 | 430 | 438 | 424 | 435 | 798,000 | 1,087.50 |
| 2003-05-01 | 422 | 432 | 419 | 430 | 573,000 | 1,075 |
| 2003-04-30 | 405 | 425 | 405 | 422 | 854,000 | 1,055 |
| 2003-04-28 | 408 | 408 | 398 | 399 | 569,000 | 997.50 |
| 2003-04-25 | 428 | 428 | 409 | 411 | 901,000 | 1,027.50 |
| 2003-04-24 | 432 | 438 | 427 | 428 | 817,000 | 1,070 |
| 2003-04-23 | 414 | 428 | 414 | 425 | 1,573,000 | 1,062.50 |
| 2003-04-22 | 429 | 430 | 410 | 413 | 1,331,000 | 1,032.50 |
| 2003-04-21 | 405 | 431 | 404 | 431 | 2,473,000 | 1,077.50 |
| 2003-04-18 | 402 | 404 | 400 | 404 | 653,000 | 1,010 |
| 2003-04-17 | 401 | 402 | 399 | 402 | 659,000 | 1,005 |
| 2003-04-16 | 400 | 403 | 397 | 401 | 1,002,000 | 1,002.50 |
| 2003-04-15 | 392 | 400 | 388 | 398 | 1,242,000 | 995 |
| 2003-04-14 | 405 | 408 | 390 | 390 | 951,000 | 975 |
| 2003-04-11 | 405 | 408 | 402 | 407 | 898,000 | 1,017.50 |
| 2003-04-10 | 419 | 419 | 408 | 408 | 894,000 | 1,020 |
| 2003-04-09 | 418 | 423 | 412 | 419 | 1,811,000 | 1,047.50 |
| 2003-04-08 | 407 | 416 | 406 | 411 | 1,554,000 | 1,027.50 |
| 2003-04-07 | 404 | 406 | 398 | 406 | 657,000 | 1,015 |
| 2003-04-04 | 404 | 404 | 395 | 401 | 910,000 | 1,002.50 |
| 2003-04-03 | 408 | 411 | 394 | 408 | 1,506,000 | 1,020 |
| 2003-04-02 | 412 | 417 | 401 | 402 | 1,020,000 | 1,005 |
| 2003-04-01 | 417 | 420 | 406 | 411 | 1,132,000 | 1,027.50 |
| 2003-03-31 | 432 | 432 | 415 | 417 | 474,000 | 1,042.50 |
| 2003-03-28 | 435 | 438 | 427 | 429 | 741,000 | 1,072.50 |
| 2003-03-27 | 430 | 436 | 428 | 435 | 661,000 | 1,087.50 |
| 2003-03-26 | 425 | 431 | 425 | 429 | 1,062,000 | 1,072.50 |
| 2003-03-25 | 429 | 429 | 421 | 421 | 815,000 | 1,052.50 |
| 2003-03-24 | 441 | 447 | 435 | 437 | 1,089,000 | 1,092.50 |
| 2003-03-20 | 440 | 441 | 428 | 440 | 872,000 | 1,100 |
| 2003-03-19 | 431 | 438 | 426 | 438 | 597,000 | 1,095 |
| 2003-03-18 | 425 | 431 | 420 | 431 | 559,000 | 1,077.50 |
| 2003-03-17 | 416 | 420 | 415 | 415 | 437,000 | 1,037.50 |
| 2003-03-14 | 435 | 435 | 414 | 415 | 1,211,000 | 1,037.50 |
| 2003-03-13 | 430 | 435 | 422 | 425 | 1,621,000 | 1,062.50 |
| 2003-03-12 | 416 | 422 | 413 | 420 | 934,000 | 1,050 |
| 2003-03-11 | 424 | 430 | 415 | 415 | 957,000 | 1,037.50 |
| 2003-03-10 | 450 | 450 | 421 | 426 | 1,781,000 | 1,065 |
| 2003-03-07 | 460 | 462 | 449 | 450 | 1,240,000 | 1,125 |
| 2003-03-06 | 465 | 475 | 461 | 461 | 1,199,000 | 1,152.50 |
| 2003-03-05 | 466 | 469 | 462 | 467 | 800,000 | 1,167.50 |
| 2003-03-04 | 463 | 471 | 459 | 468 | 1,128,000 | 1,170 |
| 2003-03-03 | 473 | 476 | 465 | 471 | 768,000 | 1,177.50 |
| 2003-02-28 | 481 | 488 | 477 | 477 | 399,000 | 1,192.50 |
| 2003-02-27 | 480 | 484 | 475 | 480 | 746,000 | 1,200 |
| 2003-02-26 | 495 | 500 | 480 | 482 | 849,000 | 1,205 |
| 2003-02-25 | 506 | 506 | 495 | 495 | 662,000 | 1,237.50 |
| 2003-02-24 | 511 | 512 | 506 | 506 | 310,000 | 1,265 |
| 2003-02-21 | 520 | 520 | 509 | 511 | 311,000 | 1,277.50 |
| 2003-02-20 | 517 | 524 | 513 | 523 | 299,000 | 1,307.50 |
| 2003-02-19 | 528 | 528 | 517 | 517 | 457,000 | 1,292.50 |
| 2003-02-18 | 527 | 530 | 518 | 525 | 670,000 | 1,312.50 |
| 2003-02-17 | 530 | 530 | 523 | 527 | 342,000 | 1,317.50 |
| 2003-02-14 | 517 | 530 | 516 | 521 | 872,000 | 1,302.50 |
| 2003-02-13 | 517 | 519 | 509 | 512 | 826,000 | 1,280 |
| 2003-02-12 | 518 | 527 | 518 | 522 | 364,000 | 1,305 |
| 2003-02-10 | 511 | 519 | 511 | 517 | 245,000 | 1,292.50 |
| 2003-02-07 | 518 | 520 | 513 | 516 | 368,000 | 1,290 |
| 2003-02-06 | 517 | 520 | 506 | 517 | 654,000 | 1,292.50 |
| 2003-02-05 | 515 | 530 | 515 | 516 | 1,054,000 | 1,290 |
| 2003-02-04 | 530 | 535 | 527 | 529 | 586,000 | 1,322.50 |
| 2003-02-03 | 503 | 519 | 502 | 510 | 378,000 | 1,275 |
| 2003-01-31 | 506 | 510 | 504 | 504 | 151,000 | 1,260 |
| 2003-01-30 | 511 | 519 | 503 | 507 | 217,000 | 1,267.50 |
| 2003-01-29 | 517 | 517 | 505 | 507 | 341,000 | 1,267.50 |
| 2003-01-28 | 519 | 532 | 515 | 515 | 232,000 | 1,287.50 |
| 2003-01-27 | 545 | 546 | 524 | 527 | 352,000 | 1,317.50 |
| 2003-01-24 | 550 | 553 | 546 | 548 | 983,000 | 1,370 |
| 2003-01-23 | 533 | 549 | 516 | 547 | 825,000 | 1,367.50 |
| 2003-01-22 | 538 | 540 | 529 | 537 | 624,000 | 1,342.50 |
| 2003-01-21 | 533 | 535 | 527 | 533 | 291,000 | 1,332.50 |
| 2003-01-20 | 520 | 532 | 515 | 532 | 379,000 | 1,330 |
| 2003-01-17 | 524 | 530 | 521 | 530 | 275,000 | 1,325 |
| 2003-01-16 | 517 | 529 | 517 | 528 | 141,000 | 1,320 |
| 2003-01-15 | 524 | 535 | 519 | 534 | 323,000 | 1,335 |
| 2003-01-14 | 505 | 524 | 500 | 522 | 545,000 | 1,305 |
| 2003-01-10 | 505 | 510 | 501 | 504 | 380,000 | 1,260 |
| 2003-01-09 | 500 | 506 | 498 | 499 | 406,000 | 1,247.50 |
| 2003-01-08 | 513 | 513 | 500 | 503 | 346,000 | 1,257.50 |
| 2003-01-07 | 498 | 510 | 495 | 503 | 456,000 | 1,257.50 |
| 2003-01-06 | 491 | 505 | 491 | 493 | 297,000 | 1,232.50 |
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
