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 |
|---|---|---|---|---|---|
| 1991/12/30 | 533 | 544 | 533 | 537 | 55,000 |
| 1991/12/27 | 527 | 533 | 527 | 533 | 37,000 |
| 1991/12/26 | 525 | 527 | 511 | 527 | 85,000 |
| 1991/12/25 | 547 | 547 | 517 | 525 | 84,000 |
| 1991/12/24 | 550 | 550 | 503 | 517 | 118,000 |
| 1991/12/20 | 540 | 540 | 530 | 530 | 78,000 |
| 1991/12/19 | 541 | 541 | 530 | 530 | 90,000 |
| 1991/12/18 | 551 | 555 | 550 | 554 | 84,000 |
| 1991/12/17 | 550 | 564 | 550 | 554 | 57,000 |
| 1991/12/16 | 568 | 568 | 551 | 564 | 57,000 |
| 1991/12/13 | 544 | 563 | 544 | 550 | 221,000 |
| 1991/12/12 | 538 | 550 | 531 | 531 | 199,000 |
| 1991/12/11 | 529 | 535 | 522 | 533 | 102,000 |
| 1991/12/10 | 535 | 540 | 520 | 526 | 133,000 |
| 1991/12/09 | 541 | 542 | 534 | 534 | 63,000 |
| 1991/12/06 | 557 | 557 | 547 | 547 | 31,000 |
| 1991/12/05 | 568 | 568 | 546 | 547 | 50,000 |
| 1991/12/04 | 540 | 570 | 540 | 570 | 69,000 |
| 1991/12/03 | 525 | 540 | 525 | 535 | 101,000 |
| 1991/12/02 | 530 | 540 | 522 | 522 | 107,000 |
| 1991/11/29 | 560 | 561 | 540 | 540 | 158,000 |
| 1991/11/28 | 589 | 589 | 560 | 570 | 109,000 |
| 1991/11/27 | 590 | 595 | 582 | 582 | 49,000 |
| 1991/11/26 | 590 | 590 | 582 | 584 | 36,000 |
| 1991/11/25 | 585 | 586 | 580 | 580 | 89,000 |
| 1991/11/22 | 600 | 600 | 587 | 591 | 110,000 |
| 1991/11/21 | 598 | 603 | 590 | 590 | 109,000 |
| 1991/11/20 | 591 | 600 | 591 | 597 | 149,000 |
| 1991/11/19 | 593 | 624 | 592 | 620 | 350,000 |
| 1991/11/18 | 591 | 599 | 580 | 585 | 236,000 |
| 1991/11/15 | 630 | 630 | 610 | 611 | 172,000 |
| 1991/11/14 | 633 | 634 | 630 | 630 | 213,000 |
| 1991/11/13 | 649 | 650 | 633 | 633 | 209,000 |
| 1991/11/12 | 635 | 650 | 632 | 650 | 358,000 |
| 1991/11/11 | 645 | 645 | 632 | 634 | 213,000 |
| 1991/11/08 | 673 | 673 | 643 | 645 | 513,000 |
| 1991/11/07 | 689 | 705 | 662 | 668 | 4,875,000 |
| 1991/11/06 | 643 | 690 | 638 | 679 | 2,902,000 |
| 1991/11/05 | 648 | 648 | 635 | 640 | 177,000 |
| 1991/11/01 | 640 | 644 | 635 | 640 | 524,000 |
| 1991/10/31 | 627 | 635 | 621 | 634 | 108,000 |
| 1991/10/30 | 628 | 635 | 627 | 629 | 211,000 |
| 1991/10/29 | 630 | 635 | 619 | 620 | 208,000 |
| 1991/10/28 | 633 | 633 | 618 | 618 | 76,000 |
| 1991/10/25 | 621 | 629 | 621 | 624 | 104,000 |
| 1991/10/24 | 639 | 640 | 626 | 631 | 199,000 |
| 1991/10/23 | 628 | 640 | 615 | 639 | 521,000 |
| 1991/10/22 | 628 | 629 | 611 | 627 | 254,000 |
| 1991/10/21 | 620 | 626 | 618 | 618 | 144,000 |
| 1991/10/18 | 613 | 625 | 604 | 620 | 378,000 |
| 1991/10/17 | 607 | 613 | 605 | 606 | 286,000 |
| 1991/10/16 | 605 | 611 | 600 | 607 | 294,000 |
| 1991/10/15 | 605 | 606 | 604 | 605 | 81,000 |
| 1991/10/14 | 610 | 610 | 605 | 605 | 126,000 |
| 1991/10/11 | 614 | 615 | 602 | 603 | 297,000 |
| 1991/10/09 | 638 | 639 | 616 | 617 | 368,000 |
| 1991/10/08 | 616 | 642 | 615 | 628 | 706,000 |
| 1991/10/07 | 616 | 620 | 616 | 619 | 251,000 |
| 1991/10/04 | 616 | 620 | 610 | 613 | 201,000 |
| 1991/10/03 | 616 | 619 | 610 | 613 | 239,000 |
| 1991/10/02 | 609 | 610 | 606 | 610 | 202,000 |
| 1991/10/01 | 592 | 610 | 592 | 606 | 75,000 |
| 1991/09/30 | 614 | 614 | 592 | 592 | 49,000 |
| 1991/09/27 | 610 | 610 | 591 | 610 | 127,000 |
| 1991/09/26 | 609 | 613 | 606 | 606 | 47,000 |
| 1991/09/25 | 615 | 618 | 601 | 609 | 98,000 |
| 1991/09/24 | 610 | 619 | 610 | 615 | 149,000 |
| 1991/09/20 | 600 | 615 | 600 | 610 | 232,000 |
| 1991/09/19 | 595 | 610 | 595 | 600 | 210,000 |
| 1991/09/18 | 597 | 610 | 590 | 596 | 166,000 |
| 1991/09/17 | 620 | 620 | 610 | 617 | 250,000 |
| 1991/09/13 | 581 | 588 | 580 | 587 | 353,000 |
| 1991/09/12 | 584 | 587 | 570 | 571 | 149,000 |
| 1991/09/11 | 570 | 588 | 570 | 582 | 276,000 |
| 1991/09/10 | 597 | 597 | 576 | 590 | 102,000 |
| 1991/09/09 | 599 | 599 | 590 | 599 | 154,000 |
| 1991/09/06 | 590 | 610 | 589 | 599 | 705,000 |
| 1991/09/05 | 558 | 588 | 557 | 580 | 327,000 |
| 1991/09/04 | 572 | 572 | 549 | 555 | 95,000 |
| 1991/09/03 | 568 | 574 | 564 | 570 | 221,000 |
| 1991/09/02 | 540 | 560 | 540 | 560 | 164,000 |
| 1991/08/30 | 529 | 550 | 529 | 538 | 200,000 |
| 1991/08/29 | 510 | 520 | 506 | 520 | 74,000 |
| 1991/08/28 | 515 | 515 | 500 | 500 | 209,000 |
| 1991/08/27 | 511 | 520 | 509 | 515 | 120,000 |
| 1991/08/26 | 553 | 553 | 500 | 509 | 276,000 |
| 1991/08/23 | 573 | 573 | 536 | 546 | 154,000 |
| 1991/08/22 | 569 | 570 | 555 | 563 | 196,000 |
| 1991/08/21 | 545 | 560 | 545 | 549 | 239,000 |
| 1991/08/20 | 540 | 545 | 532 | 535 | 167,000 |
| 1991/08/19 | 585 | 585 | 560 | 560 | 92,000 |
| 1991/08/16 | 595 | 595 | 588 | 588 | 95,000 |
| 1991/08/15 | 590 | 600 | 583 | 585 | 86,000 |
| 1991/08/14 | 599 | 599 | 580 | 587 | 111,000 |
| 1991/08/13 | 590 | 590 | 573 | 580 | 64,000 |
| 1991/08/12 | 609 | 610 | 576 | 595 | 34,000 |
| 1991/08/09 | 606 | 610 | 596 | 610 | 59,000 |
| 1991/08/08 | 610 | 620 | 600 | 606 | 48,000 |
| 1991/08/07 | 620 | 620 | 615 | 620 | 26,000 |
| 1991/08/06 | 634 | 634 | 615 | 620 | 54,000 |
| 1991/08/05 | 617 | 638 | 610 | 638 | 61,000 |
| 1991/08/02 | 628 | 630 | 620 | 630 | 150,000 |
| 1991/08/01 | 639 | 639 | 630 | 631 | 52,000 |
| 1991/07/31 | 630 | 640 | 624 | 631 | 126,000 |
| 1991/07/30 | 625 | 640 | 621 | 630 | 94,000 |
| 1991/07/29 | 620 | 625 | 617 | 625 | 51,000 |
| 1991/07/26 | 620 | 630 | 615 | 625 | 146,000 |
| 1991/07/25 | 620 | 629 | 620 | 621 | 100,000 |
| 1991/07/24 | 620 | 630 | 610 | 628 | 57,000 |
| 1991/07/23 | 621 | 622 | 605 | 620 | 82,000 |
| 1991/07/22 | 636 | 640 | 628 | 628 | 48,000 |
| 1991/07/19 | 634 | 635 | 634 | 635 | 54,000 |
| 1991/07/18 | 628 | 632 | 628 | 628 | 102,000 |
| 1991/07/17 | 629 | 629 | 620 | 628 | 199,000 |
| 1991/07/16 | 621 | 630 | 616 | 623 | 164,000 |
| 1991/07/15 | 611 | 615 | 605 | 615 | 187,000 |
| 1991/07/12 | 610 | 615 | 605 | 605 | 156,000 |
| 1991/07/11 | 610 | 620 | 609 | 610 | 118,000 |
| 1991/07/10 | 591 | 610 | 591 | 610 | 35,000 |
| 1991/07/09 | 574 | 581 | 570 | 580 | 340,000 |
| 1991/07/08 | 600 | 610 | 573 | 573 | 264,000 |
| 1991/07/05 | 610 | 619 | 600 | 600 | 164,000 |
| 1991/07/04 | 610 | 615 | 600 | 600 | 340,000 |
| 1991/07/03 | 641 | 641 | 615 | 615 | 138,000 |
| 1991/07/02 | 655 | 660 | 641 | 641 | 337,000 |
| 1991/07/01 | 660 | 665 | 653 | 653 | 103,000 |
| 1991/06/28 | 665 | 669 | 640 | 640 | 163,000 |
| 1991/06/27 | 665 | 670 | 665 | 665 | 109,000 |
| 1991/06/26 | 671 | 675 | 670 | 670 | 146,000 |
| 1991/06/25 | 670 | 670 | 654 | 670 | 236,000 |
| 1991/06/24 | 664 | 674 | 660 | 660 | 177,000 |
| 1991/06/21 | 641 | 660 | 641 | 660 | 84,000 |
| 1991/06/20 | 640 | 650 | 640 | 640 | 161,000 |
| 1991/06/19 | 690 | 690 | 640 | 650 | 382,000 |
| 1991/06/18 | 675 | 685 | 675 | 680 | 135,000 |
| 1991/06/17 | 682 | 693 | 682 | 682 | 69,000 |
| 1991/06/14 | 685 | 695 | 682 | 682 | 251,000 |
| 1991/06/13 | 681 | 682 | 680 | 682 | 61,000 |
| 1991/06/12 | 699 | 699 | 675 | 681 | 109,000 |
| 1991/06/11 | 670 | 690 | 670 | 689 | 393,000 |
| 1991/06/10 | 695 | 695 | 680 | 680 | 223,000 |
| 1991/06/07 | 687 | 698 | 687 | 690 | 132,000 |
| 1991/06/06 | 691 | 697 | 686 | 697 | 169,000 |
| 1991/06/05 | 705 | 705 | 691 | 691 | 408,000 |
| 1991/06/04 | 705 | 706 | 700 | 700 | 149,000 |
| 1991/06/03 | 713 | 715 | 706 | 706 | 126,000 |
| 1991/05/31 | 705 | 715 | 702 | 715 | 234,000 |
| 1991/05/30 | 705 | 715 | 705 | 705 | 108,000 |
| 1991/05/29 | 701 | 720 | 701 | 709 | 317,000 |
| 1991/05/28 | 710 | 715 | 705 | 715 | 96,000 |
| 1991/05/27 | 710 | 720 | 710 | 720 | 87,000 |
| 1991/05/24 | 710 | 720 | 706 | 720 | 102,000 |
| 1991/05/23 | 704 | 730 | 704 | 730 | 143,000 |
| 1991/05/22 | 711 | 714 | 709 | 709 | 162,000 |
| 1991/05/21 | 701 | 709 | 701 | 709 | 93,000 |
| 1991/05/20 | 700 | 710 | 700 | 701 | 98,000 |
| 1991/05/17 | 710 | 720 | 705 | 707 | 143,000 |
| 1991/05/16 | 700 | 715 | 700 | 700 | 247,000 |
| 1991/05/15 | 711 | 715 | 700 | 710 | 229,000 |
| 1991/05/14 | 725 | 729 | 720 | 720 | 74,000 |
| 1991/05/13 | 725 | 733 | 725 | 725 | 109,000 |
| 1991/05/10 | 734 | 740 | 725 | 725 | 381,000 |
| 1991/05/09 | 725 | 734 | 725 | 734 | 487,000 |
| 1991/05/08 | 727 | 734 | 725 | 725 | 226,000 |
| 1991/05/07 | 746 | 750 | 736 | 747 | 115,000 |
| 1991/05/02 | 745 | 748 | 739 | 747 | 188,000 |
| 1991/05/01 | 726 | 743 | 726 | 743 | 284,000 |
| 1991/04/30 | 732 | 732 | 725 | 725 | 201,000 |
| 1991/04/26 | 731 | 735 | 725 | 726 | 226,000 |
| 1991/04/25 | 750 | 758 | 730 | 730 | 587,000 |
| 1991/04/24 | 748 | 760 | 740 | 760 | 717,000 |
| 1991/04/23 | 725 | 743 | 725 | 740 | 479,000 |
| 1991/04/22 | 740 | 740 | 721 | 722 | 449,000 |
| 1991/04/19 | 750 | 760 | 750 | 750 | 470,000 |
| 1991/04/18 | 775 | 775 | 753 | 760 | 1,060,000 |
| 1991/04/17 | 746 | 777 | 746 | 766 | 3,866,000 |
| 1991/04/16 | 730 | 743 | 730 | 743 | 256,000 |
| 1991/04/15 | 740 | 749 | 737 | 740 | 247,000 |
| 1991/04/12 | 742 | 754 | 738 | 750 | 380,000 |
| 1991/04/11 | 740 | 760 | 736 | 744 | 1,062,000 |
| 1991/04/10 | 730 | 765 | 730 | 748 | 1,844,000 |
| 1991/04/09 | 713 | 740 | 713 | 740 | 251,000 |
| 1991/04/08 | 738 | 749 | 723 | 723 | 224,000 |
| 1991/04/05 | 749 | 754 | 736 | 748 | 877,000 |
| 1991/04/04 | 728 | 749 | 727 | 745 | 1,093,000 |
| 1991/04/03 | 710 | 730 | 700 | 727 | 474,000 |
| 1991/04/02 | 690 | 708 | 690 | 705 | 133,000 |
| 1991/04/01 | 690 | 710 | 690 | 691 | 146,000 |
| 1991/03/29 | 681 | 699 | 680 | 698 | 169,000 |
| 1991/03/28 | 662 | 700 | 662 | 682 | 236,000 |
| 1991/03/27 | 705 | 709 | 658 | 658 | 222,000 |
| 1991/03/26 | 669 | 707 | 669 | 695 | 431,000 |
| 1991/03/25 | 686 | 690 | 670 | 679 | 451,000 |
| 1991/03/22 | 695 | 704 | 681 | 690 | 478,000 |
| 1991/03/20 | 710 | 720 | 700 | 705 | 409,000 |
| 1991/03/19 | 728 | 738 | 726 | 730 | 408,000 |
| 1991/03/18 | 735 | 754 | 731 | 748 | 299,000 |
| 1991/03/15 | 730 | 755 | 730 | 755 | 609,000 |
| 1991/03/14 | 735 | 745 | 734 | 740 | 268,000 |
| 1991/03/13 | 750 | 754 | 736 | 745 | 440,000 |
| 1991/03/12 | 754 | 759 | 745 | 755 | 447,000 |
| 1991/03/11 | 747 | 770 | 747 | 759 | 589,000 |
| 1991/03/08 | 758 | 758 | 747 | 757 | 614,000 |
| 1991/03/07 | 736 | 759 | 736 | 758 | 677,000 |
| 1991/03/06 | 745 | 777 | 739 | 751 | 1,969,000 |
| 1991/03/05 | 735 | 738 | 721 | 735 | 717,000 |
| 1991/03/04 | 705 | 738 | 705 | 738 | 375,000 |
| 1991/03/01 | 735 | 738 | 700 | 719 | 773,000 |
| 1991/02/28 | 724 | 750 | 721 | 745 | 1,299,000 |
| 1991/02/27 | 720 | 737 | 715 | 716 | 1,135,000 |
| 1991/02/26 | 730 | 764 | 713 | 738 | 6,612,000 |
| 1991/02/25 | 654 | 713 | 645 | 713 | 2,333,000 |
| 1991/02/22 | 664 | 668 | 645 | 660 | 417,000 |
| 1991/02/21 | 639 | 655 | 635 | 645 | 506,000 |
| 1991/02/20 | 650 | 652 | 635 | 645 | 439,000 |
| 1991/02/19 | 659 | 679 | 638 | 652 | 1,012,000 |
| 1991/02/18 | 615 | 650 | 614 | 649 | 703,000 |
| 1991/02/15 | 594 | 599 | 576 | 599 | 275,000 |
| 1991/02/14 | 586 | 602 | 586 | 600 | 316,000 |
| 1991/02/13 | 600 | 603 | 586 | 586 | 278,000 |
| 1991/02/12 | 583 | 605 | 583 | 596 | 444,000 |
| 1991/02/08 | 560 | 585 | 556 | 578 | 423,000 |
| 1991/02/07 | 549 | 573 | 549 | 570 | 288,000 |
| 1991/02/06 | 531 | 565 | 531 | 559 | 474,000 |
| 1991/02/05 | 527 | 539 | 520 | 539 | 145,000 |
| 1991/02/04 | 519 | 519 | 504 | 519 | 93,000 |
| 1991/02/01 | 495 | 509 | 495 | 495 | 264,000 |
| 1991/01/31 | 511 | 517 | 500 | 500 | 153,000 |
| 1991/01/30 | 520 | 520 | 508 | 508 | 186,000 |
| 1991/01/29 | 520 | 520 | 510 | 510 | 162,000 |
| 1991/01/28 | 525 | 525 | 510 | 510 | 109,000 |
| 1991/01/25 | 505 | 512 | 505 | 509 | 147,000 |
| 1991/01/24 | 507 | 512 | 505 | 506 | 245,000 |
| 1991/01/23 | 509 | 509 | 505 | 507 | 86,000 |
| 1991/01/22 | 514 | 530 | 514 | 514 | 107,000 |
| 1991/01/21 | 516 | 526 | 510 | 511 | 141,000 |
| 1991/01/18 | 550 | 550 | 534 | 536 | 317,000 |
| 1991/01/17 | 509 | 540 | 509 | 532 | 247,000 |
| 1991/01/16 | 545 | 545 | 512 | 519 | 107,000 |
| 1991/01/14 | 531 | 554 | 522 | 545 | 181,000 |
| 1991/01/11 | 520 | 521 | 510 | 521 | 215,000 |
| 1991/01/10 | 502 | 523 | 501 | 516 | 106,000 |
| 1991/01/09 | 520 | 525 | 507 | 507 | 130,000 |
| 1991/01/08 | 533 | 543 | 520 | 520 | 77,000 |
| 1991/01/07 | 550 | 550 | 530 | 532 | 62,000 |
| 1991/01/04 | 563 | 563 | 550 | 550 | 33,000 |