住友ベークライト(4203)の株価時系列情報
住友ベークライト(4203)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 625 | 626 | 624 | 626 | 46,000 |
| 1984/12/27 | 625 | 625 | 620 | 625 | 94,000 |
| 1984/12/26 | 636 | 636 | 621 | 625 | 338,000 |
| 1984/12/25 | 620 | 639 | 620 | 639 | 129,000 |
| 1984/12/24 | 640 | 641 | 616 | 620 | 241,000 |
| 1984/12/22 | 638 | 640 | 629 | 640 | 218,000 |
| 1984/12/21 | 631 | 645 | 625 | 629 | 300,000 |
| 1984/12/20 | 657 | 660 | 651 | 651 | 272,000 |
| 1984/12/19 | 658 | 660 | 655 | 657 | 287,000 |
| 1984/12/18 | 659 | 664 | 653 | 659 | 275,000 |
| 1984/12/17 | 658 | 660 | 655 | 657 | 180,000 |
| 1984/12/15 | 658 | 658 | 655 | 655 | 127,000 |
| 1984/12/14 | 652 | 660 | 651 | 652 | 323,000 |
| 1984/12/13 | 655 | 660 | 651 | 651 | 267,000 |
| 1984/12/12 | 655 | 663 | 651 | 656 | 158,000 |
| 1984/12/11 | 665 | 668 | 648 | 650 | 244,000 |
| 1984/12/10 | 680 | 680 | 661 | 661 | 205,000 |
| 1984/12/07 | 679 | 679 | 660 | 660 | 394,000 |
| 1984/12/06 | 690 | 690 | 670 | 675 | 120,000 |
| 1984/12/05 | 695 | 695 | 680 | 693 | 491,000 |
| 1984/12/04 | 695 | 705 | 692 | 695 | 785,000 |
| 1984/12/03 | 670 | 694 | 669 | 685 | 689,000 |
| 1984/12/01 | 662 | 664 | 660 | 664 | 225,000 |
| 1984/11/30 | 652 | 670 | 652 | 665 | 241,000 |
| 1984/11/29 | 660 | 668 | 650 | 650 | 496,000 |
| 1984/11/28 | 668 | 670 | 660 | 669 | 480,000 |
| 1984/11/27 | 678 | 680 | 675 | 675 | 123,000 |
| 1984/11/26 | 690 | 690 | 676 | 683 | 133,000 |
| 1984/11/24 | 685 | 695 | 685 | 688 | 106,000 |
| 1984/11/22 | 702 | 705 | 695 | 695 | 182,000 |
| 1984/11/21 | 705 | 705 | 695 | 701 | 144,000 |
| 1984/11/20 | 700 | 710 | 695 | 710 | 214,000 |
| 1984/11/19 | 709 | 709 | 698 | 701 | 175,000 |
| 1984/11/17 | 705 | 705 | 700 | 705 | 97,000 |
| 1984/11/16 | 710 | 710 | 695 | 695 | 788,000 |
| 1984/11/15 | 696 | 714 | 696 | 704 | 945,000 |
| 1984/11/14 | 700 | 700 | 693 | 695 | 209,000 |
| 1984/11/13 | 701 | 705 | 683 | 700 | 363,000 |
| 1984/11/12 | 700 | 710 | 700 | 701 | 378,000 |
| 1984/11/09 | 720 | 720 | 700 | 701 | 490,000 |
| 1984/11/08 | 720 | 725 | 711 | 720 | 791,000 |
| 1984/11/07 | 734 | 737 | 726 | 730 | 1,188,000 |
| 1984/11/06 | 730 | 745 | 726 | 734 | 1,956,000 |
| 1984/11/05 | 720 | 725 | 717 | 725 | 1,176,000 |
| 1984/11/02 | 710 | 715 | 708 | 715 | 1,035,000 |
| 1984/11/01 | 710 | 715 | 701 | 701 | 1,979,000 |
| 1984/10/31 | 681 | 700 | 681 | 696 | 998,000 |
| 1984/10/30 | 687 | 695 | 683 | 685 | 699,000 |
| 1984/10/29 | 695 | 698 | 686 | 687 | 512,000 |
| 1984/10/27 | 692 | 700 | 691 | 695 | 263,000 |
| 1984/10/26 | 704 | 704 | 691 | 691 | 404,000 |
| 1984/10/25 | 720 | 721 | 695 | 707 | 937,000 |
| 1984/10/24 | 712 | 715 | 704 | 712 | 955,000 |
| 1984/10/23 | 717 | 717 | 698 | 698 | 815,000 |
| 1984/10/22 | 718 | 720 | 711 | 719 | 1,802,000 |
| 1984/10/20 | 695 | 720 | 695 | 718 | 1,762,000 |
| 1984/10/19 | 688 | 699 | 686 | 690 | 2,022,000 |
| 1984/10/18 | 680 | 686 | 675 | 680 | 1,061,000 |
| 1984/10/17 | 674 | 680 | 665 | 675 | 886,000 |
| 1984/10/16 | 680 | 682 | 671 | 675 | 2,031,000 |
| 1984/10/15 | 669 | 679 | 666 | 670 | 1,940,000 |
| 1984/10/12 | 649 | 659 | 645 | 659 | 1,606,000 |
| 1984/10/11 | 633 | 649 | 633 | 641 | 942,000 |
| 1984/10/09 | 631 | 634 | 630 | 631 | 260,000 |
| 1984/10/08 | 635 | 640 | 635 | 637 | 167,000 |
| 1984/10/06 | 635 | 643 | 632 | 635 | 276,000 |
| 1984/10/05 | 632 | 650 | 631 | 643 | 1,378,000 |
| 1984/10/04 | 639 | 639 | 625 | 634 | 601,000 |
| 1984/10/03 | 614 | 629 | 613 | 629 | 168,000 |
| 1984/10/02 | 622 | 625 | 615 | 619 | 430,000 |
| 1984/10/01 | 620 | 625 | 616 | 622 | 394,000 |
| 1984/09/29 | 625 | 625 | 610 | 612 | 133,000 |
| 1984/09/28 | 635 | 637 | 626 | 626 | 529,000 |
| 1984/09/27 | 645 | 645 | 630 | 632 | 417,000 |
| 1984/09/26 | 625 | 648 | 620 | 648 | 1,528,000 |
| 1984/09/25 | 607 | 615 | 606 | 615 | 159,000 |
| 1984/09/22 | 616 | 616 | 605 | 605 | 330,000 |
| 1984/09/21 | 615 | 620 | 601 | 607 | 373,000 |
| 1984/09/20 | 629 | 630 | 615 | 620 | 439,000 |
| 1984/09/19 | 613 | 634 | 613 | 630 | 782,000 |
| 1984/09/18 | 613 | 620 | 606 | 607 | 356,000 |
| 1984/09/17 | 640 | 640 | 616 | 623 | 770,000 |
| 1984/09/14 | 605 | 640 | 601 | 638 | 1,961,000 |
| 1984/09/13 | 590 | 610 | 590 | 595 | 877,000 |
| 1984/09/12 | 580 | 588 | 575 | 588 | 312,000 |
| 1984/09/11 | 580 | 580 | 570 | 575 | 186,000 |
| 1984/09/10 | 579 | 583 | 571 | 576 | 167,000 |
| 1984/09/07 | 582 | 583 | 570 | 580 | 230,000 |
| 1984/09/06 | 580 | 583 | 579 | 583 | 254,000 |
| 1984/09/05 | 578 | 583 | 576 | 582 | 150,000 |
| 1984/09/04 | 579 | 580 | 575 | 579 | 399,000 |
| 1984/09/03 | 569 | 585 | 569 | 580 | 215,000 |
| 1984/09/01 | 561 | 570 | 557 | 570 | 160,000 |
| 1984/08/31 | 561 | 570 | 555 | 556 | 107,000 |
| 1984/08/30 | 570 | 570 | 560 | 561 | 97,000 |
| 1984/08/29 | 578 | 579 | 550 | 570 | 312,000 |
| 1984/08/28 | 578 | 583 | 578 | 583 | 87,000 |
| 1984/08/27 | 576 | 583 | 575 | 577 | 74,000 |
| 1984/08/25 | 583 | 583 | 580 | 580 | 32,000 |
| 1984/08/24 | 581 | 585 | 571 | 584 | 147,000 |
| 1984/08/23 | 589 | 590 | 580 | 580 | 131,000 |
| 1984/08/22 | 580 | 585 | 575 | 585 | 148,000 |
| 1984/08/21 | 583 | 588 | 575 | 575 | 351,000 |
| 1984/08/20 | 581 | 590 | 580 | 583 | 187,000 |
| 1984/08/18 | 581 | 585 | 570 | 571 | 106,000 |
| 1984/08/17 | 578 | 593 | 578 | 590 | 702,000 |
| 1984/08/16 | 560 | 580 | 560 | 575 | 366,000 |
| 1984/08/15 | 550 | 560 | 550 | 560 | 332,000 |
| 1984/08/14 | 540 | 554 | 540 | 553 | 130,000 |
| 1984/08/13 | 545 | 555 | 540 | 554 | 56,000 |
| 1984/08/10 | 545 | 550 | 530 | 530 | 154,000 |
| 1984/08/09 | 530 | 537 | 526 | 526 | 59,000 |
| 1984/08/08 | 546 | 546 | 537 | 537 | 51,000 |
| 1984/08/07 | 557 | 560 | 551 | 556 | 361,000 |
| 1984/08/06 | 550 | 560 | 547 | 557 | 346,000 |
| 1984/08/04 | 550 | 564 | 537 | 547 | 472,000 |
| 1984/08/03 | 514 | 549 | 514 | 549 | 378,000 |
| 1984/08/02 | 485 | 510 | 485 | 509 | 164,000 |
| 1984/08/01 | 492 | 492 | 470 | 485 | 309,000 |
| 1984/07/31 | 495 | 497 | 487 | 487 | 118,000 |
| 1984/07/30 | 510 | 510 | 495 | 495 | 140,000 |
| 1984/07/28 | 497 | 502 | 491 | 495 | 109,000 |
| 1984/07/27 | 492 | 495 | 487 | 487 | 243,000 |
| 1984/07/26 | 475 | 490 | 471 | 477 | 536,000 |
| 1984/07/25 | 470 | 485 | 470 | 475 | 376,000 |
| 1984/07/24 | 480 | 485 | 460 | 473 | 250,000 |
| 1984/07/23 | 520 | 520 | 490 | 490 | 94,000 |
| 1984/07/21 | 520 | 520 | 515 | 517 | 46,000 |
| 1984/07/20 | 523 | 524 | 520 | 523 | 88,000 |
| 1984/07/19 | 527 | 528 | 523 | 523 | 102,000 |
| 1984/07/18 | 524 | 535 | 520 | 528 | 127,000 |
| 1984/07/17 | 511 | 524 | 510 | 516 | 114,000 |
| 1984/07/16 | 514 | 515 | 512 | 514 | 94,000 |
| 1984/07/13 | 524 | 524 | 514 | 514 | 145,000 |
| 1984/07/12 | 526 | 532 | 522 | 530 | 146,000 |
| 1984/07/11 | 540 | 546 | 540 | 546 | 300,000 |
| 1984/07/10 | 545 | 550 | 540 | 550 | 201,000 |
| 1984/07/09 | 560 | 560 | 545 | 555 | 168,000 |
| 1984/07/07 | 555 | 560 | 555 | 559 | 61,000 |
| 1984/07/06 | 551 | 560 | 551 | 560 | 71,000 |
| 1984/07/05 | 545 | 550 | 545 | 550 | 30,000 |
| 1984/07/04 | 550 | 551 | 545 | 545 | 76,000 |
| 1984/07/03 | 550 | 560 | 550 | 551 | 107,000 |
| 1984/07/02 | 575 | 575 | 540 | 540 | 145,000 |
| 1984/06/30 | 566 | 570 | 565 | 570 | 61,000 |
| 1984/06/29 | 543 | 570 | 543 | 564 | 288,000 |
| 1984/06/28 | 542 | 543 | 540 | 543 | 373,000 |
| 1984/06/27 | 543 | 547 | 533 | 539 | 219,000 |
| 1984/06/27 | 1 -> 1.10 分割 | ||||
| 1984/06/26 | 605 | 605 | 592 | 605 | 133,000 |
| 1984/06/25 | 610 | 610 | 605 | 605 | 148,000 |
| 1984/06/23 | 610 | 610 | 600 | 605 | 104,000 |
| 1984/06/22 | 603 | 615 | 603 | 615 | 33,000 |
| 1984/06/21 | 615 | 615 | 600 | 601 | 55,000 |
| 1984/06/20 | 608 | 610 | 604 | 610 | 130,000 |
| 1984/06/19 | 602 | 615 | 600 | 600 | 162,000 |
| 1984/06/18 | 591 | 600 | 590 | 596 | 41,000 |
| 1984/06/16 | 596 | 600 | 590 | 590 | 146,000 |
| 1984/06/15 | 600 | 608 | 590 | 601 | 161,000 |
| 1984/06/14 | 608 | 618 | 605 | 608 | 153,000 |
| 1984/06/13 | 606 | 614 | 605 | 610 | 93,000 |
| 1984/06/12 | 624 | 624 | 615 | 616 | 201,000 |
| 1984/06/11 | 629 | 630 | 624 | 630 | 138,000 |
| 1984/06/08 | 606 | 630 | 606 | 620 | 174,000 |
| 1984/06/07 | 601 | 609 | 600 | 605 | 87,000 |
| 1984/06/06 | 609 | 609 | 593 | 593 | 92,000 |
| 1984/06/05 | 591 | 610 | 591 | 601 | 131,000 |
| 1984/06/04 | 586 | 590 | 583 | 590 | 200,000 |
| 1984/06/02 | 587 | 600 | 585 | 595 | 334,000 |
| 1984/06/01 | 581 | 590 | 580 | 585 | 130,000 |
| 1984/05/31 | 593 | 595 | 580 | 590 | 252,000 |
| 1984/05/30 | 594 | 600 | 590 | 594 | 181,000 |
| 1984/05/29 | 603 | 605 | 590 | 600 | 306,000 |
| 1984/05/28 | 593 | 605 | 590 | 605 | 137,000 |
| 1984/05/26 | 593 | 593 | 584 | 593 | 196,000 |
| 1984/05/25 | 595 | 597 | 593 | 594 | 99,000 |
| 1984/05/24 | 598 | 608 | 598 | 604 | 285,000 |
| 1984/05/23 | 582 | 594 | 582 | 593 | 139,000 |
| 1984/05/22 | 583 | 589 | 580 | 589 | 238,000 |
| 1984/05/21 | 587 | 598 | 582 | 592 | 246,000 |
| 1984/05/19 | 565 | 579 | 563 | 577 | 237,000 |
| 1984/05/18 | 570 | 581 | 556 | 557 | 743,000 |
| 1984/05/17 | 635 | 635 | 595 | 600 | 357,000 |
| 1984/05/16 | 640 | 647 | 630 | 635 | 246,000 |
| 1984/05/15 | 625 | 641 | 623 | 635 | 476,000 |
| 1984/05/14 | 632 | 640 | 629 | 635 | 446,000 |
| 1984/05/11 | 650 | 659 | 650 | 652 | 660,000 |
| 1984/05/10 | 694 | 695 | 676 | 678 | 312,000 |
| 1984/05/09 | 695 | 700 | 690 | 694 | 360,000 |
| 1984/05/08 | 705 | 705 | 695 | 695 | 309,000 |
| 1984/05/07 | 710 | 710 | 705 | 706 | 198,000 |
| 1984/05/04 | 710 | 710 | 703 | 705 | 143,000 |
| 1984/05/02 | 704 | 710 | 700 | 700 | 403,000 |
| 1984/05/01 | 702 | 704 | 695 | 695 | 288,000 |
| 1984/04/28 | 701 | 705 | 691 | 692 | 255,000 |
| 1984/04/27 | 703 | 714 | 703 | 705 | 376,000 |
| 1984/04/26 | 692 | 708 | 692 | 703 | 204,000 |
| 1984/04/25 | 687 | 710 | 687 | 700 | 584,000 |
| 1984/04/24 | 696 | 699 | 686 | 688 | 217,000 |
| 1984/04/23 | 710 | 710 | 700 | 700 | 203,000 |
| 1984/04/21 | 700 | 708 | 700 | 702 | 178,000 |
| 1984/04/20 | 700 | 709 | 699 | 701 | 336,000 |
| 1984/04/19 | 715 | 722 | 701 | 701 | 405,000 |
| 1984/04/18 | 725 | 738 | 715 | 715 | 308,000 |
| 1984/04/17 | 764 | 764 | 730 | 730 | 2,097,000 |
| 1984/04/16 | 744 | 769 | 741 | 769 | 3,217,000 |
| 1984/04/13 | 745 | 754 | 735 | 745 | 4,332,999 |
| 1984/04/12 | 709 | 735 | 708 | 735 | 1,290,000 |
| 1984/04/11 | 690 | 711 | 690 | 708 | 589,000 |
| 1984/04/10 | 692 | 693 | 686 | 687 | 198,000 |
| 1984/04/09 | 680 | 690 | 680 | 682 | 176,000 |
| 1984/04/07 | 680 | 690 | 676 | 684 | 179,000 |
| 1984/04/06 | 695 | 700 | 695 | 699 | 373,000 |
| 1984/04/05 | 709 | 725 | 707 | 725 | 1,058,000 |
| 1984/04/04 | 700 | 705 | 689 | 699 | 659,000 |
| 1984/04/03 | 690 | 710 | 685 | 710 | 475,000 |
| 1984/04/02 | 702 | 711 | 688 | 700 | 527,000 |
| 1984/03/31 | 695 | 720 | 691 | 710 | 575,000 |
| 1984/03/30 | 698 | 713 | 690 | 700 | 1,004,000 |
| 1984/03/29 | 737 | 737 | 711 | 728 | 1,380,000 |
| 1984/03/28 | 708 | 730 | 708 | 727 | 1,881,000 |
| 1984/03/27 | 701 | 715 | 700 | 710 | 681,000 |
| 1984/03/26 | 718 | 724 | 699 | 699 | 400,000 |
| 1984/03/24 | 722 | 724 | 711 | 724 | 624,000 |
| 1984/03/23 | 728 | 733 | 719 | 725 | 1,454,000 |
| 1984/03/22 | 715 | 737 | 715 | 728 | 1,477,000 |
| 1984/03/21 | 736 | 739 | 708 | 710 | 2,196,000 |
| 1984/03/19 | 728 | 755 | 722 | 750 | 5,304,999 |
| 1984/03/17 | 696 | 718 | 696 | 718 | 3,058,000 |
| 1984/03/16 | 695 | 719 | 691 | 691 | 7,443,999 |
| 1984/03/15 | 654 | 685 | 650 | 685 | 4,987,999 |
| 1984/03/14 | 653 | 659 | 635 | 635 | 1,947,000 |
| 1984/03/13 | 637 | 655 | 635 | 647 | 4,172,999 |
| 1984/03/12 | 631 | 645 | 631 | 638 | 2,108,000 |
| 1984/03/09 | 628 | 645 | 628 | 635 | 4,388,999 |
| 1984/03/08 | 623 | 634 | 615 | 633 | 2,484,000 |
| 1984/03/07 | 615 | 632 | 610 | 625 | 4,920,999 |
| 1984/03/06 | 626 | 632 | 611 | 615 | 6,178,999 |
| 1984/03/05 | 570 | 609 | 568 | 606 | 4,386,999 |
| 1984/03/03 | 564 | 570 | 556 | 570 | 626,000 |
| 1984/03/02 | 552 | 554 | 549 | 549 | 401,000 |
| 1984/03/01 | 550 | 555 | 546 | 552 | 496,000 |
| 1984/02/29 | 555 | 556 | 550 | 550 | 857,000 |
| 1984/02/28 | 560 | 569 | 557 | 560 | 2,721,000 |
| 1984/02/27 | 548 | 560 | 541 | 560 | 2,795,000 |
| 1984/02/25 | 545 | 545 | 540 | 545 | 520,000 |
| 1984/02/24 | 535 | 539 | 531 | 531 | 321,000 |
| 1984/02/23 | 548 | 549 | 539 | 541 | 1,470,000 |
| 1984/02/22 | 540 | 549 | 533 | 545 | 3,459,999 |
| 1984/02/21 | 502 | 512 | 500 | 510 | 395,000 |
| 1984/02/20 | 500 | 500 | 492 | 492 | 48,000 |
| 1984/02/18 | 492 | 505 | 488 | 499 | 50,000 |
| 1984/02/17 | 500 | 505 | 487 | 492 | 126,000 |
| 1984/02/16 | 507 | 510 | 495 | 510 | 83,000 |
| 1984/02/15 | 492 | 507 | 492 | 507 | 64,000 |
| 1984/02/14 | 491 | 495 | 488 | 489 | 132,000 |
| 1984/02/13 | 490 | 491 | 486 | 491 | 191,000 |
| 1984/02/10 | 496 | 496 | 485 | 486 | 78,000 |
| 1984/02/09 | 495 | 500 | 492 | 492 | 99,000 |
| 1984/02/08 | 500 | 510 | 491 | 492 | 102,000 |
| 1984/02/07 | 510 | 515 | 495 | 500 | 111,000 |
| 1984/02/06 | 519 | 519 | 505 | 505 | 170,000 |
| 1984/02/04 | 525 | 525 | 506 | 520 | 258,000 |
| 1984/02/03 | 527 | 527 | 511 | 511 | 670,000 |
| 1984/02/02 | 518 | 527 | 516 | 522 | 348,000 |
| 1984/02/01 | 519 | 519 | 515 | 516 | 115,000 |
| 1984/01/31 | 510 | 510 | 505 | 505 | 135,000 |
| 1984/01/30 | 515 | 515 | 507 | 507 | 109,000 |
| 1984/01/28 | 519 | 519 | 505 | 511 | 288,000 |
| 1984/01/27 | 518 | 530 | 518 | 520 | 385,000 |
| 1984/01/26 | 519 | 523 | 517 | 518 | 224,000 |
| 1984/01/25 | 515 | 520 | 510 | 516 | 244,000 |
| 1984/01/24 | 497 | 516 | 497 | 505 | 338,000 |
| 1984/01/23 | 499 | 500 | 492 | 496 | 113,000 |
| 1984/01/21 | 500 | 500 | 495 | 495 | 155,000 |
| 1984/01/20 | 504 | 504 | 499 | 501 | 164,000 |
| 1984/01/19 | 501 | 504 | 499 | 500 | 104,000 |
| 1984/01/18 | 504 | 505 | 500 | 500 | 87,000 |
| 1984/01/17 | 511 | 519 | 503 | 504 | 108,000 |
| 1984/01/13 | 510 | 519 | 507 | 510 | 90,000 |
| 1984/01/12 | 525 | 525 | 520 | 520 | 179,000 |
| 1984/01/11 | 519 | 520 | 510 | 520 | 140,000 |
| 1984/01/10 | 520 | 525 | 500 | 505 | 365,000 |
| 1984/01/09 | 525 | 525 | 521 | 522 | 271,000 |
| 1984/01/07 | 524 | 525 | 521 | 525 | 109,000 |
| 1984/01/06 | 526 | 527 | 520 | 521 | 344,000 |
| 1984/01/05 | 520 | 524 | 517 | 523 | 365,000 |
| 1984/01/04 | 521 | 524 | 517 | 520 | 226,000 |