4203 住友ベークライト(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 990 | 991 | 970 | 974 | 353,000 | 2,435 |
| 2005-12-29 | 990 | 999 | 990 | 991 | 703,000 | 2,477.50 |
| 2005-12-28 | 966 | 998 | 962 | 998 | 880,000 | 2,495 |
| 2005-12-27 | 980 | 980 | 964 | 964 | 664,000 | 2,410 |
| 2005-12-26 | 976 | 986 | 972 | 978 | 765,000 | 2,445 |
| 2005-12-22 | 955 | 978 | 955 | 975 | 2,624,000 | 2,437.50 |
| 2005-12-21 | 940 | 956 | 938 | 952 | 1,464,000 | 2,380 |
| 2005-12-20 | 934 | 935 | 924 | 930 | 720,000 | 2,325 |
| 2005-12-19 | 948 | 948 | 928 | 934 | 807,000 | 2,335 |
| 2005-12-16 | 940 | 951 | 933 | 948 | 904,000 | 2,370 |
| 2005-12-15 | 947 | 950 | 933 | 938 | 893,000 | 2,345 |
| 2005-12-14 | 946 | 962 | 933 | 940 | 1,411,000 | 2,350 |
| 2005-12-13 | 950 | 954 | 946 | 946 | 1,080,000 | 2,365 |
| 2005-12-12 | 959 | 964 | 946 | 950 | 1,717,000 | 2,375 |
| 2005-12-09 | 967 | 967 | 935 | 953 | 3,088,000 | 2,382.50 |
| 2005-12-08 | 1,001 | 1,001 | 966 | 966 | 5,455,000 | 2,415 |
| 2005-12-07 | 935 | 967 | 934 | 967 | 4,848,000 | 2,417.50 |
| 2005-12-06 | 915 | 935 | 911 | 925 | 1,824,000 | 2,312.50 |
| 2005-12-05 | 912 | 920 | 906 | 918 | 713,000 | 2,295 |
| 2005-12-02 | 915 | 918 | 905 | 913 | 3,140,000 | 2,282.50 |
| 2005-12-01 | 876 | 924 | 875 | 911 | 3,399,000 | 2,277.50 |
| 2005-11-30 | 874 | 876 | 868 | 873 | 776,000 | 2,182.50 |
| 2005-11-29 | 869 | 875 | 863 | 874 | 824,000 | 2,185 |
| 2005-11-28 | 864 | 874 | 858 | 868 | 1,378,000 | 2,170 |
| 2005-11-25 | 865 | 865 | 845 | 854 | 2,007,000 | 2,135 |
| 2005-11-24 | 839 | 883 | 839 | 877 | 3,002,000 | 2,192.50 |
| 2005-11-22 | 838 | 845 | 833 | 837 | 976,000 | 2,092.50 |
| 2005-11-21 | 850 | 856 | 836 | 845 | 2,528,000 | 2,112.50 |
| 2005-11-18 | 844 | 849 | 834 | 834 | 1,908,000 | 2,085 |
| 2005-11-17 | 835 | 850 | 823 | 843 | 1,399,000 | 2,107.50 |
| 2005-11-16 | 816 | 838 | 809 | 834 | 2,654,000 | 2,085 |
| 2005-11-15 | 818 | 818 | 810 | 817 | 990,000 | 2,042.50 |
| 2005-11-14 | 800 | 818 | 800 | 817 | 1,523,000 | 2,042.50 |
| 2005-11-11 | 820 | 820 | 792 | 795 | 2,388,000 | 1,987.50 |
| 2005-11-10 | 807 | 824 | 803 | 818 | 2,788,000 | 2,045 |
| 2005-11-09 | 770 | 812 | 768 | 806 | 2,927,000 | 2,015 |
| 2005-11-08 | 771 | 780 | 753 | 769 | 1,876,000 | 1,922.50 |
| 2005-11-07 | 784 | 789 | 777 | 781 | 1,228,000 | 1,952.50 |
| 2005-11-04 | 780 | 782 | 768 | 772 | 1,641,000 | 1,930 |
| 2005-11-02 | 772 | 790 | 769 | 778 | 2,254,000 | 1,945 |
| 2005-11-01 | 770 | 772 | 764 | 772 | 923,000 | 1,930 |
| 2005-10-31 | 745 | 770 | 742 | 770 | 2,217,000 | 1,925 |
| 2005-10-28 | 734 | 740 | 727 | 740 | 1,638,000 | 1,850 |
| 2005-10-27 | 743 | 747 | 731 | 733 | 1,502,000 | 1,832.50 |
| 2005-10-26 | 745 | 754 | 732 | 743 | 1,787,000 | 1,857.50 |
| 2005-10-25 | 746 | 756 | 743 | 748 | 2,208,000 | 1,870 |
| 2005-10-24 | 754 | 760 | 736 | 746 | 2,814,000 | 1,865 |
| 2005-10-21 | 764 | 783 | 758 | 780 | 1,254,000 | 1,950 |
| 2005-10-20 | 784 | 784 | 759 | 765 | 1,612,000 | 1,912.50 |
| 2005-10-19 | 772 | 773 | 754 | 764 | 1,768,000 | 1,910 |
| 2005-10-18 | 786 | 789 | 773 | 773 | 794,000 | 1,932.50 |
| 2005-10-17 | 789 | 793 | 783 | 786 | 557,000 | 1,965 |
| 2005-10-14 | 789 | 795 | 777 | 785 | 1,048,000 | 1,962.50 |
| 2005-10-13 | 801 | 802 | 783 | 783 | 1,249,000 | 1,957.50 |
| 2005-10-12 | 812 | 819 | 799 | 801 | 1,761,000 | 2,002.50 |
| 2005-10-11 | 808 | 812 | 805 | 811 | 1,413,000 | 2,027.50 |
| 2005-10-07 | 804 | 814 | 797 | 798 | 2,055,000 | 1,995 |
| 2005-10-06 | 815 | 819 | 797 | 804 | 2,466,000 | 2,010 |
| 2005-10-05 | 799 | 827 | 792 | 818 | 2,724,000 | 2,045 |
| 2005-10-04 | 792 | 800 | 787 | 800 | 1,509,000 | 2,000 |
| 2005-10-03 | 780 | 795 | 778 | 788 | 1,204,000 | 1,970 |
| 2005-09-30 | 798 | 798 | 776 | 778 | 951,000 | 1,945 |
| 2005-09-29 | 796 | 798 | 773 | 788 | 1,503,000 | 1,970 |
| 2005-09-28 | 771 | 794 | 770 | 790 | 2,004,000 | 1,975 |
| 2005-09-27 | 750 | 791 | 748 | 778 | 3,195,000 | 1,945 |
| 2005-09-26 | 742 | 750 | 741 | 750 | 1,380,000 | 1,875 |
| 2005-09-22 | 733 | 742 | 731 | 741 | 851,000 | 1,852.50 |
| 2005-09-21 | 740 | 740 | 732 | 733 | 611,000 | 1,832.50 |
| 2005-09-20 | 732 | 738 | 728 | 737 | 535,000 | 1,842.50 |
| 2005-09-16 | 736 | 736 | 725 | 730 | 556,000 | 1,825 |
| 2005-09-15 | 729 | 732 | 727 | 731 | 604,000 | 1,827.50 |
| 2005-09-14 | 734 | 734 | 725 | 733 | 1,035,000 | 1,832.50 |
| 2005-09-13 | 738 | 739 | 730 | 734 | 283,000 | 1,835 |
| 2005-09-12 | 744 | 744 | 734 | 734 | 450,000 | 1,835 |
| 2005-09-09 | 730 | 735 | 727 | 734 | 929,000 | 1,835 |
| 2005-09-08 | 733 | 736 | 727 | 729 | 624,000 | 1,822.50 |
| 2005-09-07 | 739 | 739 | 730 | 732 | 394,000 | 1,830 |
| 2005-09-06 | 743 | 743 | 737 | 737 | 567,000 | 1,842.50 |
| 2005-09-05 | 735 | 741 | 735 | 741 | 197,000 | 1,852.50 |
| 2005-09-02 | 744 | 744 | 735 | 739 | 656,000 | 1,847.50 |
| 2005-09-01 | 738 | 748 | 736 | 745 | 1,000,000 | 1,862.50 |
| 2005-08-31 | 734 | 739 | 731 | 737 | 447,000 | 1,842.50 |
| 2005-08-30 | 737 | 738 | 730 | 734 | 650,000 | 1,835 |
| 2005-08-29 | 728 | 732 | 721 | 721 | 1,410,000 | 1,802.50 |
| 2005-08-26 | 735 | 737 | 729 | 732 | 548,000 | 1,830 |
| 2005-08-25 | 735 | 739 | 730 | 730 | 345,000 | 1,825 |
| 2005-08-24 | 730 | 738 | 729 | 735 | 629,000 | 1,837.50 |
| 2005-08-23 | 738 | 742 | 735 | 738 | 1,160,000 | 1,845 |
| 2005-08-22 | 734 | 743 | 734 | 742 | 740,000 | 1,855 |
| 2005-08-19 | 730 | 737 | 728 | 733 | 255,000 | 1,832.50 |
| 2005-08-18 | 740 | 742 | 734 | 737 | 700,000 | 1,842.50 |
| 2005-08-17 | 739 | 744 | 735 | 740 | 1,161,000 | 1,850 |
| 2005-08-16 | 732 | 745 | 732 | 743 | 1,571,000 | 1,857.50 |
| 2005-08-15 | 729 | 733 | 725 | 732 | 1,307,000 | 1,830 |
| 2005-08-12 | 719 | 726 | 716 | 722 | 1,170,000 | 1,805 |
| 2005-08-11 | 725 | 730 | 715 | 715 | 1,270,000 | 1,787.50 |
| 2005-08-10 | 718 | 730 | 716 | 728 | 2,141,000 | 1,820 |
| 2005-08-09 | 706 | 716 | 701 | 716 | 841,000 | 1,790 |
| 2005-08-08 | 697 | 707 | 692 | 704 | 734,000 | 1,760 |
| 2005-08-05 | 702 | 706 | 701 | 702 | 1,164,000 | 1,755 |
| 2005-08-04 | 691 | 713 | 690 | 712 | 2,359,000 | 1,780 |
| 2005-08-03 | 694 | 700 | 688 | 690 | 2,785,000 | 1,725 |
| 2005-08-02 | 696 | 708 | 691 | 704 | 3,591,000 | 1,760 |
| 2005-08-01 | 695 | 695 | 687 | 690 | 583,000 | 1,725 |
| 2005-07-29 | 698 | 700 | 691 | 694 | 999,000 | 1,735 |
| 2005-07-28 | 692 | 702 | 692 | 696 | 2,662,000 | 1,740 |
| 2005-07-27 | 705 | 705 | 687 | 687 | 2,821,000 | 1,717.50 |
| 2005-07-26 | 715 | 716 | 701 | 705 | 1,719,000 | 1,762.50 |
| 2005-07-25 | 715 | 719 | 715 | 715 | 766,000 | 1,787.50 |
| 2005-07-22 | 716 | 721 | 709 | 719 | 1,006,000 | 1,797.50 |
| 2005-07-21 | 721 | 724 | 716 | 716 | 830,000 | 1,790 |
| 2005-07-20 | 717 | 721 | 713 | 714 | 1,092,000 | 1,785 |
| 2005-07-19 | 713 | 714 | 704 | 707 | 1,032,000 | 1,767.50 |
| 2005-07-15 | 714 | 718 | 714 | 715 | 645,000 | 1,787.50 |
| 2005-07-14 | 716 | 716 | 713 | 713 | 779,000 | 1,782.50 |
| 2005-07-13 | 716 | 720 | 715 | 717 | 722,000 | 1,792.50 |
| 2005-07-12 | 725 | 725 | 713 | 714 | 652,000 | 1,785 |
| 2005-07-11 | 723 | 725 | 721 | 721 | 447,000 | 1,802.50 |
| 2005-07-08 | 719 | 729 | 715 | 722 | 1,222,000 | 1,805 |
| 2005-07-07 | 715 | 728 | 713 | 725 | 1,246,000 | 1,812.50 |
| 2005-07-06 | 717 | 719 | 715 | 715 | 599,000 | 1,787.50 |
| 2005-07-05 | 721 | 721 | 716 | 718 | 585,000 | 1,795 |
| 2005-07-04 | 719 | 721 | 713 | 720 | 968,000 | 1,800 |
| 2005-07-01 | 715 | 718 | 710 | 717 | 587,000 | 1,792.50 |
| 2005-06-30 | 716 | 718 | 711 | 718 | 666,000 | 1,795 |
| 2005-06-29 | 715 | 720 | 712 | 718 | 1,217,000 | 1,795 |
| 2005-06-28 | 714 | 717 | 705 | 709 | 1,612,000 | 1,772.50 |
| 2005-06-27 | 720 | 720 | 712 | 715 | 439,000 | 1,787.50 |
| 2005-06-24 | 710 | 723 | 710 | 720 | 789,000 | 1,800 |
| 2005-06-23 | 718 | 722 | 717 | 720 | 777,000 | 1,800 |
| 2005-06-22 | 715 | 720 | 714 | 716 | 898,000 | 1,790 |
| 2005-06-21 | 714 | 720 | 713 | 717 | 1,417,000 | 1,792.50 |
| 2005-06-20 | 728 | 729 | 719 | 727 | 1,309,000 | 1,817.50 |
| 2005-06-17 | 714 | 728 | 714 | 725 | 1,736,000 | 1,812.50 |
| 2005-06-16 | 720 | 722 | 715 | 718 | 1,272,000 | 1,795 |
| 2005-06-15 | 712 | 719 | 710 | 719 | 1,301,000 | 1,797.50 |
| 2005-06-14 | 706 | 711 | 702 | 709 | 911,000 | 1,772.50 |
| 2005-06-13 | 705 | 708 | 703 | 706 | 1,338,000 | 1,765 |
| 2005-06-10 | 690 | 703 | 690 | 702 | 1,432,000 | 1,755 |
| 2005-06-09 | 696 | 696 | 687 | 689 | 722,000 | 1,722.50 |
| 2005-06-08 | 695 | 698 | 693 | 695 | 955,000 | 1,737.50 |
| 2005-06-07 | 692 | 696 | 690 | 695 | 762,000 | 1,737.50 |
| 2005-06-06 | 688 | 692 | 685 | 692 | 467,000 | 1,730 |
| 2005-06-03 | 687 | 694 | 685 | 694 | 688,000 | 1,735 |
| 2005-06-02 | 690 | 692 | 685 | 689 | 1,022,000 | 1,722.50 |
| 2005-06-01 | 683 | 690 | 683 | 687 | 702,000 | 1,717.50 |
| 2005-05-31 | 695 | 695 | 678 | 678 | 1,470,000 | 1,695 |
| 2005-05-30 | 689 | 697 | 687 | 696 | 1,439,000 | 1,740 |
| 2005-05-27 | 686 | 688 | 682 | 687 | 501,000 | 1,717.50 |
| 2005-05-26 | 678 | 685 | 677 | 683 | 658,000 | 1,707.50 |
| 2005-05-25 | 683 | 683 | 674 | 674 | 493,000 | 1,685 |
| 2005-05-24 | 687 | 688 | 680 | 684 | 656,000 | 1,710 |
| 2005-05-23 | 686 | 689 | 680 | 688 | 999,000 | 1,720 |
| 2005-05-20 | 692 | 692 | 677 | 679 | 1,034,000 | 1,697.50 |
| 2005-05-19 | 678 | 692 | 676 | 692 | 1,233,000 | 1,730 |
| 2005-05-18 | 676 | 676 | 669 | 671 | 908,000 | 1,677.50 |
| 2005-05-17 | 675 | 684 | 665 | 667 | 955,000 | 1,667.50 |
| 2005-05-16 | 678 | 683 | 673 | 678 | 685,000 | 1,695 |
| 2005-05-13 | 678 | 689 | 678 | 682 | 637,000 | 1,705 |
| 2005-05-12 | 688 | 689 | 682 | 682 | 798,000 | 1,705 |
| 2005-05-11 | 690 | 690 | 679 | 683 | 1,585,000 | 1,707.50 |
| 2005-05-10 | 690 | 695 | 687 | 692 | 3,477,000 | 1,730 |
| 2005-05-09 | 668 | 687 | 664 | 683 | 2,077,000 | 1,707.50 |
| 2005-05-06 | 655 | 668 | 655 | 668 | 688,000 | 1,670 |
| 2005-05-02 | 646 | 654 | 644 | 653 | 419,000 | 1,632.50 |
| 2005-04-28 | 654 | 654 | 645 | 654 | 584,000 | 1,635 |
| 2005-04-27 | 648 | 655 | 646 | 652 | 817,000 | 1,630 |
| 2005-04-26 | 664 | 664 | 655 | 657 | 525,000 | 1,642.50 |
| 2005-04-25 | 652 | 663 | 651 | 660 | 1,338,000 | 1,650 |
| 2005-04-22 | 661 | 663 | 651 | 662 | 887,000 | 1,655 |
| 2005-04-21 | 632 | 642 | 628 | 641 | 1,372,000 | 1,602.50 |
| 2005-04-20 | 658 | 658 | 645 | 648 | 808,000 | 1,620 |
| 2005-04-19 | 643 | 654 | 643 | 648 | 1,251,000 | 1,620 |
| 2005-04-18 | 651 | 653 | 638 | 639 | 1,517,000 | 1,597.50 |
| 2005-04-15 | 666 | 668 | 655 | 661 | 1,229,000 | 1,652.50 |
| 2005-04-14 | 667 | 668 | 661 | 666 | 611,000 | 1,665 |
| 2005-04-13 | 677 | 683 | 675 | 677 | 341,000 | 1,692.50 |
| 2005-04-12 | 683 | 683 | 672 | 673 | 526,000 | 1,682.50 |
| 2005-04-11 | 690 | 690 | 680 | 682 | 695,000 | 1,705 |
| 2005-04-08 | 692 | 694 | 688 | 693 | 912,000 | 1,732.50 |
| 2005-04-07 | 691 | 691 | 684 | 691 | 623,000 | 1,727.50 |
| 2005-04-06 | 690 | 692 | 687 | 690 | 670,000 | 1,725 |
| 2005-04-05 | 677 | 694 | 677 | 693 | 942,000 | 1,732.50 |
| 2005-04-04 | 682 | 682 | 676 | 680 | 445,000 | 1,700 |
| 2005-04-01 | 670 | 685 | 666 | 684 | 974,000 | 1,710 |
| 2005-03-31 | 667 | 669 | 665 | 669 | 987,000 | 1,672.50 |
| 2005-03-30 | 673 | 674 | 663 | 665 | 755,000 | 1,662.50 |
| 2005-03-29 | 680 | 683 | 676 | 678 | 1,469,000 | 1,695 |
| 2005-03-28 | 678 | 682 | 675 | 679 | 408,000 | 1,697.50 |
| 2005-03-25 | 677 | 679 | 673 | 674 | 519,000 | 1,685 |
| 2005-03-24 | 683 | 683 | 676 | 677 | 808,000 | 1,692.50 |
| 2005-03-23 | 677 | 683 | 674 | 682 | 1,566,000 | 1,705 |
| 2005-03-22 | 676 | 679 | 675 | 677 | 739,000 | 1,692.50 |
| 2005-03-18 | 671 | 676 | 671 | 675 | 945,000 | 1,687.50 |
| 2005-03-17 | 672 | 673 | 669 | 673 | 1,103,000 | 1,682.50 |
| 2005-03-16 | 670 | 677 | 670 | 675 | 1,129,000 | 1,687.50 |
| 2005-03-15 | 671 | 676 | 666 | 669 | 1,692,000 | 1,672.50 |
| 2005-03-14 | 684 | 684 | 676 | 676 | 1,437,000 | 1,690 |
| 2005-03-11 | 684 | 689 | 683 | 685 | 1,541,000 | 1,712.50 |
| 2005-03-10 | 688 | 691 | 685 | 686 | 1,940,000 | 1,715 |
| 2005-03-09 | 695 | 697 | 692 | 692 | 1,041,000 | 1,730 |
| 2005-03-08 | 702 | 702 | 697 | 698 | 902,000 | 1,745 |
| 2005-03-07 | 701 | 704 | 700 | 702 | 1,937,000 | 1,755 |
| 2005-03-04 | 700 | 701 | 695 | 699 | 1,319,000 | 1,747.50 |
| 2005-03-03 | 705 | 707 | 701 | 703 | 2,803,000 | 1,757.50 |
| 2005-03-02 | 690 | 700 | 687 | 699 | 1,973,000 | 1,747.50 |
| 2005-03-01 | 684 | 685 | 679 | 684 | 1,344,000 | 1,710 |
| 2005-02-28 | 684 | 686 | 676 | 686 | 1,172,000 | 1,715 |
| 2005-02-25 | 676 | 678 | 669 | 674 | 1,099,000 | 1,685 |
| 2005-02-24 | 669 | 675 | 668 | 674 | 830,000 | 1,685 |
| 2005-02-23 | 660 | 672 | 660 | 671 | 869,000 | 1,677.50 |
| 2005-02-22 | 682 | 685 | 674 | 675 | 1,756,000 | 1,687.50 |
| 2005-02-21 | 673 | 690 | 673 | 686 | 3,954,000 | 1,715 |
| 2005-02-18 | 670 | 670 | 664 | 669 | 1,373,000 | 1,672.50 |
| 2005-02-17 | 657 | 671 | 653 | 669 | 2,462,000 | 1,672.50 |
| 2005-02-16 | 647 | 658 | 647 | 656 | 1,756,000 | 1,640 |
| 2005-02-15 | 647 | 648 | 643 | 647 | 583,000 | 1,617.50 |
| 2005-02-14 | 646 | 649 | 645 | 647 | 684,000 | 1,617.50 |
| 2005-02-10 | 645 | 646 | 639 | 643 | 885,000 | 1,607.50 |
| 2005-02-09 | 649 | 651 | 647 | 647 | 616,000 | 1,617.50 |
| 2005-02-08 | 648 | 650 | 645 | 648 | 928,000 | 1,620 |
| 2005-02-07 | 646 | 648 | 641 | 647 | 1,041,000 | 1,617.50 |
| 2005-02-04 | 652 | 652 | 642 | 646 | 781,000 | 1,615 |
| 2005-02-03 | 658 | 658 | 649 | 654 | 1,319,000 | 1,635 |
| 2005-02-02 | 657 | 657 | 648 | 651 | 942,000 | 1,627.50 |
| 2005-02-01 | 656 | 657 | 651 | 657 | 836,000 | 1,642.50 |
| 2005-01-31 | 645 | 654 | 645 | 653 | 631,000 | 1,632.50 |
| 2005-01-28 | 645 | 646 | 639 | 643 | 735,000 | 1,607.50 |
| 2005-01-27 | 648 | 650 | 642 | 644 | 552,000 | 1,610 |
| 2005-01-26 | 648 | 650 | 644 | 648 | 596,000 | 1,620 |
| 2005-01-25 | 652 | 653 | 643 | 643 | 874,000 | 1,607.50 |
| 2005-01-24 | 647 | 656 | 646 | 651 | 1,131,000 | 1,627.50 |
| 2005-01-21 | 640 | 642 | 638 | 641 | 621,000 | 1,602.50 |
| 2005-01-20 | 650 | 651 | 642 | 642 | 667,000 | 1,605 |
| 2005-01-19 | 656 | 657 | 647 | 653 | 859,000 | 1,632.50 |
| 2005-01-18 | 648 | 654 | 644 | 654 | 1,104,000 | 1,635 |
| 2005-01-17 | 639 | 647 | 638 | 647 | 442,000 | 1,617.50 |
| 2005-01-14 | 642 | 645 | 634 | 639 | 1,114,000 | 1,597.50 |
| 2005-01-13 | 647 | 647 | 643 | 646 | 716,000 | 1,615 |
| 2005-01-12 | 646 | 647 | 641 | 643 | 863,000 | 1,607.50 |
| 2005-01-11 | 642 | 647 | 641 | 646 | 835,000 | 1,615 |
| 2005-01-07 | 646 | 647 | 641 | 647 | 1,588,000 | 1,617.50 |
| 2005-01-06 | 654 | 654 | 645 | 647 | 1,125,000 | 1,617.50 |
| 2005-01-05 | 659 | 660 | 654 | 658 | 758,000 | 1,645 |
| 2005-01-04 | 650 | 660 | 650 | 659 | 465,000 | 1,647.50 |
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
