4203 住友ベークライト(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	655	655	646	647	609,000	1,617.50
2004-12-29	655	655	649	651	543,000	1,627.50
2004-12-28	652	654	646	649	713,000	1,622.50
2004-12-27	650	655	649	655	494,000	1,637.50
2004-12-24	650	653	649	649	1,031,000	1,622.50
2004-12-22	649	651	645	645	1,076,000	1,612.50
2004-12-21	640	652	636	645	1,412,000	1,612.50
2004-12-20	639	639	633	633	798,000	1,582.50
2004-12-17	634	643	633	641	1,417,000	1,602.50
2004-12-16	630	635	628	633	618,000	1,582.50
2004-12-15	626	631	621	630	1,518,000	1,575
2004-12-14	613	627	613	627	642,000	1,567.50
2004-12-13	619	624	613	619	852,000	1,547.50
2004-12-10	626	626	617	620	992,000	1,550
2004-12-09	625	625	618	624	2,043,000	1,560
2004-12-08	611	627	610	624	1,639,000	1,560
2004-12-07	623	623	613	616	1,123,000	1,540
2004-12-06	615	624	615	623	1,881,000	1,557.50
2004-12-03	593	617	592	616	2,850,000	1,540
2004-12-02	591	591	581	583	1,689,000	1,457.50
2004-12-01	592	599	578	581	2,864,000	1,452.50
2004-11-30	603	605	596	599	882,000	1,497.50
2004-11-29	600	609	598	607	645,000	1,517.50
2004-11-26	600	602	600	600	402,000	1,500
2004-11-25	602	605	598	602	696,000	1,505
2004-11-24	602	610	602	607	934,000	1,517.50
2004-11-22	609	610	599	600	903,000	1,500
2004-11-19	610	615	609	614	574,000	1,535
2004-11-18	616	619	608	609	1,146,000	1,522.50
2004-11-17	621	623	615	616	769,000	1,540
2004-11-16	625	625	618	620	927,000	1,550
2004-11-15	619	627	618	625	1,010,000	1,562.50
2004-11-12	620	622	613	617	1,060,000	1,542.50
2004-11-11	630	630	619	622	1,010,000	1,555
2004-11-10	641	641	630	633	1,007,000	1,582.50
2004-11-09	647	647	635	641	887,000	1,602.50
2004-11-08	649	649	643	646	495,000	1,615
2004-11-05	644	648	641	644	594,000	1,610
2004-11-04	640	647	635	644	776,000	1,610
2004-11-02	625	634	619	633	530,000	1,582.50
2004-11-01	624	625	615	617	822,000	1,542.50
2004-10-29	630	630	621	624	738,000	1,560
2004-10-28	634	635	629	633	410,000	1,582.50
2004-10-27	625	630	622	625	287,000	1,562.50
2004-10-26	617	629	617	623	690,000	1,557.50
2004-10-25	621	626	615	621	616,000	1,552.50
2004-10-22	638	638	622	625	1,780,000	1,562.50
2004-10-21	641	652	633	640	758,000	1,600
2004-10-20	650	651	641	642	703,000	1,605
2004-10-19	653	661	648	648	903,000	1,620
2004-10-18	652	656	645	648	649,000	1,620
2004-10-15	645	652	641	650	618,000	1,625
2004-10-14	652	655	644	645	741,000	1,612.50
2004-10-13	655	663	653	657	766,000	1,642.50
2004-10-12	670	673	657	658	909,000	1,645
2004-10-08	672	674	665	670	608,000	1,675
2004-10-07	685	685	670	674	992,000	1,685
2004-10-06	676	685	675	684	735,000	1,710
2004-10-05	684	685	679	680	884,000	1,700
2004-10-04	673	685	673	683	811,000	1,707.50
2004-10-01	664	672	664	671	504,000	1,677.50
2004-09-30	655	667	655	664	928,000	1,660
2004-09-29	662	662	649	649	647,000	1,622.50
2004-09-28	656	658	651	652	543,000	1,630
2004-09-27	659	663	653	658	319,000	1,645
2004-09-24	661	663	655	657	753,000	1,642.50
2004-09-22	667	670	662	667	680,000	1,667.50
2004-09-21	669	671	663	664	665,000	1,660
2004-09-17	664	674	663	664	485,000	1,660
2004-09-16	665	674	663	663	821,000	1,657.50
2004-09-15	687	688	668	670	1,382,000	1,675
2004-09-14	675	693	675	682	1,573,000	1,705
2004-09-13	665	673	661	672	547,000	1,680
2004-09-10	656	664	653	658	1,135,000	1,645
2004-09-09	669	672	665	668	704,000	1,670
2004-09-08	672	674	668	670	624,000	1,675
2004-09-07	665	670	664	667	681,000	1,667.50
2004-09-06	659	664	652	663	774,000	1,657.50
2004-09-03	666	669	654	657	936,000	1,642.50
2004-09-02	667	670	662	667	694,000	1,667.50
2004-09-01	672	675	666	667	579,000	1,667.50
2004-08-31	668	674	666	674	641,000	1,685
2004-08-30	676	679	669	671	370,000	1,677.50
2004-08-27	679	679	674	675	367,000	1,687.50
2004-08-26	680	684	673	676	870,000	1,690
2004-08-25	669	677	667	676	691,000	1,690
2004-08-24	666	672	664	670	578,000	1,675
2004-08-23	665	671	664	666	540,000	1,665
2004-08-20	653	663	653	659	397,000	1,647.50
2004-08-19	655	659	653	656	554,000	1,640
2004-08-18	645	653	643	644	626,000	1,610
2004-08-17	650	651	643	643	350,000	1,607.50
2004-08-16	655	655	636	641	991,000	1,602.50
2004-08-13	661	666	653	653	557,000	1,632.50
2004-08-12	667	674	661	661	1,057,000	1,652.50
2004-08-11	675	681	664	669	1,960,000	1,672.50
2004-08-10	680	693	675	680	587,000	1,700
2004-08-09	671	681	664	679	786,000	1,697.50
2004-08-06	676	686	676	681	621,000	1,702.50
2004-08-05	679	687	678	686	491,000	1,715
2004-08-04	685	685	667	678	1,082,000	1,695
2004-08-03	689	693	679	684	568,000	1,710
2004-08-02	680	685	675	679	689,000	1,697.50
2004-07-30	687	687	667	671	1,285,000	1,677.50
2004-07-29	686	689	671	675	728,000	1,687.50
2004-07-28	685	691	683	685	845,000	1,712.50
2004-07-27	676	681	671	674	669,000	1,685
2004-07-26	671	688	671	679	1,101,000	1,697.50
2004-07-23	693	693	674	676	2,189,000	1,690
2004-07-22	699	700	688	693	863,000	1,732.50
2004-07-21	700	710	699	709	620,000	1,772.50
2004-07-20	706	709	694	695	1,002,000	1,737.50
2004-07-16	698	708	695	704	627,000	1,760
2004-07-15	705	707	693	699	1,087,000	1,747.50
2004-07-14	725	725	702	703	1,054,000	1,757.50
2004-07-13	725	725	718	723	746,000	1,807.50
2004-07-12	730	730	722	723	660,000	1,807.50
2004-07-09	716	726	716	722	1,490,000	1,805
2004-07-08	720	725	715	716	770,000	1,790
2004-07-07	721	726	715	719	1,204,000	1,797.50
2004-07-06	741	741	730	731	1,026,000	1,827.50
2004-07-05	745	746	740	740	650,000	1,850
2004-07-02	748	761	741	747	695,000	1,867.50
2004-07-01	764	764	750	757	688,000	1,892.50
2004-06-30	764	765	757	764	625,000	1,910
2004-06-29	770	770	755	761	729,000	1,902.50
2004-06-28	766	770	765	770	1,207,000	1,925
2004-06-25	760	770	756	763	2,196,000	1,907.50
2004-06-24	739	754	739	753	953,000	1,882.50
2004-06-23	738	742	733	733	557,000	1,832.50
2004-06-22	735	742	728	732	746,000	1,830
2004-06-21	744	753	740	745	1,096,000	1,862.50
2004-06-18	744	747	732	734	706,000	1,835
2004-06-17	743	752	741	743	2,209,000	1,857.50
2004-06-16	742	743	731	732	1,578,000	1,830
2004-06-15	718	724	714	722	1,225,000	1,805
2004-06-14	739	741	717	718	3,159,000	1,795
2004-06-11	758	761	749	749	1,519,000	1,872.50
2004-06-10	755	767	751	767	1,266,000	1,917.50
2004-06-09	755	760	746	757	927,000	1,892.50
2004-06-08	756	757	750	755	918,000	1,887.50
2004-06-07	742	756	740	755	970,000	1,887.50
2004-06-04	738	748	730	732	634,000	1,830
2004-06-03	749	758	741	743	2,119,000	1,857.50
2004-06-02	737	749	737	745	1,231,000	1,862.50
2004-06-01	734	738	724	734	465,000	1,835
2004-05-31	736	736	729	734	801,000	1,835
2004-05-28	721	735	721	735	975,000	1,837.50
2004-05-27	738	738	720	721	780,000	1,802.50
2004-05-26	730	739	723	739	1,083,000	1,847.50
2004-05-25	729	735	724	729	1,223,000	1,822.50
2004-05-24	726	735	719	728	1,527,000	1,820
2004-05-21	712	720	710	715	497,000	1,787.50
2004-05-20	717	733	711	712	1,937,000	1,780
2004-05-19	703	714	694	710	1,195,000	1,775
2004-05-18	690	700	680	693	1,480,000	1,732.50
2004-05-17	701	701	676	676	997,000	1,690
2004-05-14	715	715	694	701	1,093,000	1,752.50
2004-05-13	714	720	708	709	1,343,000	1,772.50
2004-05-12	724	725	711	724	1,988,000	1,810
2004-05-11	697	715	694	707	2,911,000	1,767.50
2004-05-10	691	725	685	691	1,882,000	1,727.50
2004-05-07	705	709	699	702	897,000	1,755
2004-05-06	724	729	711	714	592,000	1,785
2004-04-30	730	730	719	723	1,046,000	1,807.50
2004-04-28	744	749	738	739	765,000	1,847.50
2004-04-27	753	753	744	749	1,523,000	1,872.50
2004-04-26	737	763	737	757	3,856,000	1,892.50
2004-04-23	720	735	719	735	3,486,000	1,837.50
2004-04-22	718	719	709	711	1,072,000	1,777.50
2004-04-21	700	716	700	712	2,251,000	1,780
2004-04-20	695	701	694	697	868,000	1,742.50
2004-04-19	693	694	686	693	1,003,000	1,732.50
2004-04-16	690	696	686	690	1,166,000	1,725
2004-04-15	691	692	682	683	1,173,000	1,707.50
2004-04-14	683	693	680	690	1,303,000	1,725
2004-04-13	692	694	684	686	1,146,000	1,715
2004-04-12	685	695	684	691	898,000	1,727.50
2004-04-09	686	691	681	687	987,000	1,717.50
2004-04-08	692	702	692	699	998,000	1,747.50
2004-04-07	700	703	692	692	1,187,000	1,730
2004-04-06	697	707	696	706	2,313,000	1,765
2004-04-05	688	697	687	696	1,675,000	1,740
2004-04-02	674	683	670	681	1,137,000	1,702.50
2004-04-01	684	684	665	667	1,482,000	1,667.50
2004-03-31	683	683	675	682	1,100,000	1,705
2004-03-30	683	683	673	680	1,175,000	1,700
2004-03-29	683	688	676	680	1,089,000	1,700
2004-03-26	673	683	670	683	1,954,000	1,707.50
2004-03-25	654	668	653	668	1,747,000	1,670
2004-03-24	647	655	644	654	798,000	1,635
2004-03-23	640	649	635	647	867,000	1,617.50
2004-03-22	645	648	643	643	468,000	1,607.50
2004-03-19	646	651	643	643	617,000	1,607.50
2004-03-18	655	655	646	646	1,017,000	1,615
2004-03-17	636	647	636	645	752,000	1,612.50
2004-03-16	635	638	632	633	805,000	1,582.50
2004-03-15	645	645	635	636	1,685,000	1,590
2004-03-12	630	639	630	639	1,588,000	1,597.50
2004-03-11	635	642	632	632	2,881,000	1,580
2004-03-10	665	669	651	653	1,082,000	1,632.50
2004-03-09	670	670	666	669	1,066,000	1,672.50
2004-03-08	670	673	667	672	949,000	1,680
2004-03-05	669	669	661	667	1,248,000	1,667.50
2004-03-04	660	667	660	666	484,000	1,665
2004-03-03	666	666	658	659	693,000	1,647.50
2004-03-02	660	668	659	664	1,962,000	1,660
2004-03-01	646	653	642	653	947,000	1,632.50
2004-02-27	628	641	627	641	1,024,000	1,602.50
2004-02-26	632	638	621	625	960,000	1,562.50
2004-02-25	638	639	628	628	1,319,000	1,570
2004-02-24	635	643	634	637	1,690,000	1,592.50
2004-02-23	630	634	627	633	642,000	1,582.50
2004-02-20	632	633	619	627	1,068,000	1,567.50
2004-02-19	639	642	632	635	790,000	1,587.50
2004-02-18	645	647	636	638	947,000	1,595
2004-02-17	625	641	624	635	1,154,000	1,587.50
2004-02-16	624	627	622	625	470,000	1,562.50
2004-02-13	615	623	605	617	1,239,000	1,542.50
2004-02-12	637	637	615	620	1,161,000	1,550
2004-02-10	638	643	626	628	870,000	1,570
2004-02-09	644	652	636	638	708,000	1,595
2004-02-06	642	645	632	634	810,000	1,585
2004-02-05	629	637	623	632	722,000	1,580
2004-02-04	652	653	630	635	1,351,000	1,587.50
2004-02-03	659	659	641	652	1,222,000	1,630
2004-02-02	658	664	657	658	822,000	1,645
2004-01-30	661	665	656	656	718,000	1,640
2004-01-29	666	667	660	660	1,246,000	1,650
2004-01-28	667	671	663	669	1,042,000	1,672.50
2004-01-27	673	675	666	668	1,021,000	1,670
2004-01-26	679	679	667	670	1,113,000	1,675
2004-01-23	685	689	676	679	2,399,000	1,697.50
2004-01-22	703	706	690	690	1,469,000	1,725
2004-01-21	690	706	688	695	958,000	1,737.50
2004-01-20	688	707	687	695	2,769,000	1,737.50
2004-01-19	690	694	681	683	1,160,000	1,707.50
2004-01-16	695	698	683	687	1,016,000	1,717.50
2004-01-15	706	709	693	693	1,231,000	1,732.50
2004-01-14	702	713	700	713	730,000	1,782.50
2004-01-13	716	717	706	706	614,000	1,765
2004-01-09	710	719	707	714	1,653,000	1,785
2004-01-08	699	715	695	704	1,334,000	1,760
2004-01-07	708	712	696	700	703,000	1,750
2004-01-06	716	717	706	709	1,554,000	1,772.50
2004-01-05	711	712	699	705	907,000	1,762.50

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