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 |
---|---|---|---|---|---|
1994/12/30 | 700 | 706 | 700 | 702 | 122,000 |
1994/12/29 | 693 | 708 | 693 | 706 | 368,000 |
1994/12/28 | 705 | 710 | 702 | 703 | 146,000 |
1994/12/27 | 703 | 705 | 703 | 704 | 132,000 |
1994/12/26 | 694 | 701 | 690 | 701 | 228,000 |
1994/12/22 | 678 | 684 | 678 | 684 | 347,000 |
1994/12/21 | 682 | 682 | 678 | 678 | 561,000 |
1994/12/20 | 683 | 687 | 680 | 684 | 120,000 |
1994/12/19 | 684 | 687 | 680 | 680 | 197,000 |
1994/12/16 | 692 | 692 | 687 | 687 | 85,000 |
1994/12/15 | 688 | 692 | 687 | 692 | 133,000 |
1994/12/14 | 689 | 692 | 689 | 691 | 94,000 |
1994/12/13 | 693 | 693 | 684 | 689 | 89,000 |
1994/12/12 | 697 | 697 | 688 | 690 | 89,000 |
1994/12/09 | 696 | 696 | 686 | 687 | 436,000 |
1994/12/08 | 686 | 692 | 686 | 690 | 515,000 |
1994/12/07 | 695 | 697 | 692 | 692 | 130,000 |
1994/12/06 | 698 | 701 | 695 | 695 | 188,000 |
1994/12/05 | 696 | 705 | 696 | 703 | 242,000 |
1994/12/02 | 696 | 699 | 694 | 695 | 190,000 |
1994/12/01 | 701 | 704 | 699 | 700 | 143,000 |
1994/11/30 | 695 | 703 | 695 | 701 | 252,000 |
1994/11/29 | 697 | 698 | 695 | 695 | 91,000 |
1994/11/28 | 697 | 700 | 694 | 696 | 151,000 |
1994/11/25 | 699 | 699 | 695 | 695 | 189,000 |
1994/11/24 | 699 | 701 | 697 | 699 | 381,000 |
1994/11/22 | 704 | 705 | 699 | 699 | 707,000 |
1994/11/21 | 714 | 714 | 703 | 705 | 122,000 |
1994/11/18 | 711 | 720 | 711 | 718 | 127,000 |
1994/11/17 | 715 | 721 | 715 | 720 | 297,000 |
1994/11/16 | 706 | 717 | 706 | 713 | 257,000 |
1994/11/15 | 710 | 711 | 705 | 710 | 384,000 |
1994/11/14 | 705 | 707 | 702 | 706 | 136,000 |
1994/11/11 | 712 | 712 | 704 | 707 | 320,000 |
1994/11/10 | 708 | 708 | 703 | 705 | 667,000 |
1994/11/09 | 708 | 708 | 700 | 703 | 371,000 |
1994/11/08 | 712 | 719 | 710 | 710 | 288,000 |
1994/11/07 | 719 | 722 | 712 | 712 | 198,000 |
1994/11/04 | 721 | 722 | 716 | 720 | 181,000 |
1994/11/02 | 720 | 722 | 716 | 720 | 173,000 |
1994/11/01 | 718 | 723 | 717 | 720 | 905,000 |
1994/10/31 | 721 | 722 | 719 | 720 | 124,000 |
1994/10/28 | 722 | 725 | 717 | 718 | 628,000 |
1994/10/27 | 712 | 718 | 711 | 715 | 263,000 |
1994/10/26 | 711 | 715 | 710 | 712 | 125,000 |
1994/10/25 | 719 | 720 | 711 | 711 | 209,000 |
1994/10/24 | 720 | 727 | 719 | 719 | 127,000 |
1994/10/21 | 733 | 733 | 719 | 720 | 475,000 |
1994/10/20 | 725 | 733 | 725 | 730 | 296,000 |
1994/10/19 | 735 | 735 | 721 | 725 | 229,000 |
1994/10/18 | 733 | 734 | 725 | 728 | 522,000 |
1994/10/17 | 731 | 735 | 725 | 733 | 512,000 |
1994/10/14 | 734 | 734 | 726 | 731 | 407,000 |
1994/10/13 | 731 | 735 | 728 | 735 | 1,444,000 |
1994/10/12 | 728 | 733 | 724 | 731 | 728,000 |
1994/10/11 | 727 | 730 | 725 | 730 | 288,000 |
1994/10/07 | 719 | 727 | 719 | 727 | 408,000 |
1994/10/06 | 719 | 722 | 718 | 720 | 89,000 |
1994/10/05 | 722 | 723 | 717 | 720 | 146,000 |
1994/10/04 | 721 | 725 | 721 | 725 | 300,000 |
1994/10/03 | 726 | 727 | 720 | 721 | 272,000 |
1994/09/30 | 730 | 736 | 711 | 719 | 1,205,000 |
1994/09/29 | 706 | 720 | 706 | 720 | 634,000 |
1994/09/28 | 706 | 710 | 705 | 706 | 217,000 |
1994/09/27 | 710 | 714 | 700 | 706 | 131,000 |
1994/09/26 | 715 | 716 | 715 | 715 | 290,000 |
1994/09/22 | 720 | 720 | 711 | 715 | 262,000 |
1994/09/21 | 704 | 720 | 704 | 716 | 515,000 |
1994/09/20 | 700 | 710 | 700 | 710 | 435,000 |
1994/09/19 | 699 | 700 | 690 | 700 | 307,000 |
1994/09/16 | 694 | 700 | 691 | 700 | 307,000 |
1994/09/14 | 693 | 695 | 687 | 690 | 147,000 |
1994/09/13 | 691 | 698 | 682 | 696 | 553,000 |
1994/09/12 | 716 | 716 | 690 | 691 | 381,000 |
1994/09/09 | 719 | 720 | 716 | 717 | 406,000 |
1994/09/08 | 704 | 716 | 700 | 716 | 290,000 |
1994/09/07 | 710 | 710 | 702 | 704 | 288,000 |
1994/09/06 | 710 | 716 | 710 | 710 | 399,000 |
1994/09/05 | 715 | 715 | 710 | 713 | 262,000 |
1994/09/02 | 712 | 719 | 710 | 718 | 601,000 |
1994/09/01 | 685 | 698 | 685 | 693 | 175,000 |
1994/08/31 | 700 | 700 | 695 | 695 | 78,000 |
1994/08/30 | 695 | 695 | 695 | 695 | 49,000 |
1994/08/29 | 695 | 698 | 693 | 695 | 188,000 |
1994/08/26 | 701 | 701 | 692 | 695 | 35,000 |
1994/08/25 | 700 | 700 | 694 | 698 | 132,000 |
1994/08/24 | 698 | 703 | 691 | 691 | 309,000 |
1994/08/23 | 700 | 700 | 690 | 690 | 246,000 |
1994/08/22 | 720 | 720 | 700 | 700 | 172,000 |
1994/08/19 | 710 | 720 | 710 | 720 | 103,000 |
1994/08/18 | 718 | 718 | 715 | 716 | 116,000 |
1994/08/17 | 713 | 720 | 713 | 720 | 79,000 |
1994/08/16 | 708 | 720 | 708 | 713 | 46,000 |
1994/08/15 | 710 | 713 | 707 | 708 | 151,000 |
1994/08/12 | 719 | 724 | 707 | 707 | 162,000 |
1994/08/11 | 729 | 729 | 710 | 729 | 200,000 |
1994/08/10 | 729 | 731 | 721 | 729 | 264,000 |
1994/08/09 | 725 | 728 | 720 | 721 | 550,000 |
1994/08/08 | 710 | 720 | 710 | 715 | 243,000 |
1994/08/05 | 705 | 708 | 705 | 708 | 118,000 |
1994/08/04 | 705 | 708 | 697 | 708 | 103,000 |
1994/08/03 | 705 | 708 | 700 | 705 | 185,000 |
1994/08/02 | 697 | 708 | 697 | 700 | 147,000 |
1994/08/01 | 695 | 697 | 695 | 695 | 76,000 |
1994/07/29 | 695 | 695 | 690 | 695 | 127,000 |
1994/07/28 | 677 | 685 | 675 | 685 | 417,000 |
1994/07/27 | 685 | 685 | 677 | 678 | 193,000 |
1994/07/26 | 680 | 684 | 677 | 677 | 253,000 |
1994/07/25 | 680 | 690 | 676 | 676 | 207,000 |
1994/07/22 | 704 | 704 | 690 | 690 | 268,000 |
1994/07/21 | 703 | 706 | 695 | 695 | 322,000 |
1994/07/20 | 700 | 707 | 699 | 699 | 99,000 |
1994/07/19 | 698 | 705 | 697 | 700 | 102,000 |
1994/07/18 | 695 | 708 | 695 | 708 | 52,000 |
1994/07/15 | 708 | 714 | 695 | 705 | 182,000 |
1994/07/14 | 698 | 708 | 690 | 708 | 220,000 |
1994/07/13 | 679 | 696 | 679 | 688 | 164,000 |
1994/07/12 | 686 | 689 | 680 | 684 | 573,000 |
1994/07/11 | 691 | 697 | 691 | 692 | 330,000 |
1994/07/08 | 700 | 703 | 699 | 701 | 206,000 |
1994/07/07 | 706 | 710 | 700 | 703 | 565,000 |
1994/07/06 | 710 | 717 | 708 | 714 | 392,000 |
1994/07/05 | 716 | 717 | 709 | 715 | 571,000 |
1994/07/04 | 716 | 723 | 716 | 717 | 137,000 |
1994/07/01 | 721 | 723 | 716 | 716 | 270,000 |
1994/06/30 | 720 | 729 | 720 | 723 | 542,000 |
1994/06/29 | 718 | 730 | 715 | 730 | 245,000 |
1994/06/28 | 740 | 740 | 720 | 730 | 616,000 |
1994/06/27 | 719 | 735 | 714 | 735 | 576,000 |
1994/06/24 | 731 | 739 | 727 | 729 | 265,000 |
1994/06/23 | 724 | 735 | 718 | 731 | 712,000 |
1994/06/22 | 705 | 719 | 705 | 711 | 858,000 |
1994/06/21 | 720 | 720 | 714 | 715 | 261,000 |
1994/06/20 | 728 | 729 | 726 | 729 | 193,000 |
1994/06/17 | 714 | 730 | 714 | 730 | 373,000 |
1994/06/16 | 722 | 726 | 722 | 723 | 249,000 |
1994/06/15 | 720 | 727 | 720 | 727 | 293,000 |
1994/06/14 | 726 | 730 | 722 | 722 | 308,000 |
1994/06/13 | 735 | 737 | 725 | 732 | 351,000 |
1994/06/10 | 723 | 747 | 723 | 737 | 1,331,000 |
1994/06/09 | 725 | 730 | 719 | 723 | 880,000 |
1994/06/08 | 715 | 730 | 711 | 730 | 691,000 |
1994/06/07 | 710 | 717 | 710 | 715 | 558,000 |
1994/06/06 | 718 | 720 | 713 | 717 | 352,000 |
1994/06/03 | 716 | 718 | 709 | 718 | 891,000 |
1994/06/02 | 714 | 720 | 712 | 718 | 494,000 |
1994/06/01 | 725 | 728 | 711 | 720 | 1,032,000 |
1994/05/31 | 709 | 730 | 709 | 730 | 2,988,000 |
1994/05/30 | 705 | 709 | 703 | 708 | 1,620,000 |
1994/05/27 | 694 | 696 | 690 | 695 | 1,328,000 |
1994/05/26 | 674 | 685 | 670 | 685 | 843,000 |
1994/05/25 | 680 | 682 | 667 | 671 | 694,000 |
1994/05/24 | 670 | 682 | 670 | 680 | 1,427,000 |
1994/05/23 | 668 | 670 | 665 | 670 | 414,000 |
1994/05/20 | 669 | 670 | 662 | 665 | 378,000 |
1994/05/19 | 670 | 670 | 666 | 669 | 181,000 |
1994/05/18 | 679 | 680 | 663 | 666 | 546,000 |
1994/05/17 | 685 | 688 | 675 | 677 | 2,732,000 |
1994/05/16 | 660 | 680 | 656 | 679 | 728,000 |
1994/05/13 | 652 | 658 | 650 | 658 | 325,000 |
1994/05/12 | 651 | 662 | 650 | 658 | 621,000 |
1994/05/11 | 638 | 652 | 638 | 651 | 460,000 |
1994/05/10 | 634 | 642 | 634 | 638 | 212,000 |
1994/05/09 | 630 | 639 | 630 | 639 | 220,000 |
1994/05/06 | 635 | 638 | 631 | 638 | 124,000 |
1994/05/02 | 629 | 635 | 623 | 626 | 275,000 |
1994/04/28 | 640 | 640 | 631 | 639 | 562,000 |
1994/04/27 | 633 | 640 | 632 | 640 | 498,000 |
1994/04/26 | 641 | 644 | 635 | 643 | 801,000 |
1994/04/25 | 650 | 650 | 635 | 650 | 866,000 |
1994/04/22 | 643 | 656 | 643 | 650 | 328,000 |
1994/04/21 | 638 | 650 | 638 | 647 | 146,000 |
1994/04/20 | 650 | 652 | 646 | 648 | 223,000 |
1994/04/19 | 647 | 660 | 646 | 660 | 344,000 |
1994/04/18 | 665 | 669 | 660 | 661 | 300,000 |
1994/04/15 | 667 | 673 | 664 | 669 | 1,254,000 |
1994/04/14 | 655 | 671 | 651 | 666 | 1,975,000 |
1994/04/13 | 640 | 655 | 640 | 655 | 780,000 |
1994/04/12 | 657 | 657 | 641 | 649 | 378,000 |
1994/04/11 | 660 | 669 | 655 | 659 | 952,000 |
1994/04/08 | 636 | 653 | 631 | 652 | 2,151,000 |
1994/04/07 | 619 | 629 | 610 | 629 | 844,000 |
1994/04/06 | 610 | 613 | 608 | 610 | 969,000 |
1994/04/05 | 606 | 609 | 602 | 603 | 544,000 |
1994/04/04 | 611 | 611 | 605 | 606 | 148,000 |
1994/04/01 | 615 | 620 | 611 | 615 | 326,000 |
1994/03/31 | 619 | 624 | 611 | 611 | 175,000 |
1994/03/30 | 627 | 630 | 616 | 629 | 418,000 |
1994/03/29 | 638 | 638 | 629 | 632 | 380,000 |
1994/03/28 | 628 | 640 | 625 | 638 | 700,000 |
1994/03/25 | 610 | 625 | 608 | 625 | 456,000 |
1994/03/24 | 605 | 619 | 605 | 619 | 201,000 |
1994/03/23 | 620 | 621 | 594 | 605 | 315,000 |
1994/03/22 | 621 | 634 | 621 | 621 | 314,000 |
1994/03/18 | 629 | 638 | 621 | 638 | 633,000 |
1994/03/17 | 634 | 634 | 617 | 624 | 993,000 |
1994/03/16 | 606 | 634 | 606 | 624 | 1,470,000 |
1994/03/15 | 606 | 610 | 601 | 603 | 1,075,000 |
1994/03/14 | 591 | 608 | 591 | 603 | 737,000 |
1994/03/11 | 589 | 601 | 588 | 599 | 1,939,000 |
1994/03/10 | 583 | 592 | 580 | 580 | 1,591,000 |
1994/03/09 | 566 | 589 | 566 | 585 | 1,922,000 |
1994/03/08 | 559 | 565 | 558 | 564 | 505,000 |
1994/03/07 | 561 | 568 | 559 | 560 | 638,000 |
1994/03/04 | 560 | 576 | 560 | 570 | 2,125,000 |
1994/03/03 | 545 | 572 | 545 | 570 | 2,996,000 |
1994/03/02 | 534 | 545 | 522 | 545 | 410,000 |
1994/03/01 | 522 | 534 | 516 | 532 | 671,000 |
1994/02/28 | 511 | 530 | 506 | 515 | 522,000 |
1994/02/25 | 506 | 513 | 505 | 505 | 299,000 |
1994/02/24 | 505 | 513 | 505 | 513 | 179,000 |
1994/02/23 | 510 | 515 | 503 | 503 | 117,000 |
1994/02/22 | 504 | 513 | 492 | 501 | 110,000 |
1994/02/21 | 495 | 504 | 494 | 501 | 87,000 |
1994/02/18 | 514 | 514 | 500 | 505 | 135,000 |
1994/02/17 | 515 | 515 | 502 | 514 | 175,000 |
1994/02/16 | 513 | 515 | 504 | 505 | 151,000 |
1994/02/15 | 490 | 506 | 485 | 503 | 149,000 |
1994/02/14 | 506 | 516 | 503 | 516 | 157,000 |
1994/02/10 | 506 | 515 | 506 | 515 | 115,000 |
1994/02/09 | 525 | 530 | 506 | 509 | 532,000 |
1994/02/08 | 503 | 520 | 503 | 516 | 185,000 |
1994/02/07 | 499 | 509 | 499 | 503 | 138,000 |
1994/02/04 | 500 | 505 | 498 | 499 | 118,000 |
1994/02/03 | 512 | 515 | 492 | 510 | 112,000 |
1994/02/02 | 520 | 525 | 519 | 519 | 292,000 |
1994/02/01 | 520 | 524 | 510 | 524 | 346,000 |
1994/01/31 | 520 | 520 | 511 | 515 | 424,000 |
1994/01/28 | 488 | 497 | 483 | 490 | 60,000 |
1994/01/27 | 503 | 509 | 491 | 491 | 223,000 |
1994/01/26 | 490 | 500 | 485 | 500 | 171,000 |
1994/01/25 | 479 | 495 | 479 | 490 | 109,000 |
1994/01/24 | 478 | 480 | 466 | 477 | 226,000 |
1994/01/21 | 490 | 498 | 489 | 498 | 327,000 |
1994/01/20 | 479 | 494 | 474 | 485 | 236,000 |
1994/01/19 | 470 | 483 | 470 | 473 | 114,000 |
1994/01/18 | 457 | 471 | 457 | 470 | 201,000 |
1994/01/17 | 480 | 480 | 460 | 462 | 77,000 |
1994/01/14 | 465 | 482 | 465 | 480 | 93,000 |
1994/01/13 | 485 | 487 | 470 | 475 | 139,000 |
1994/01/12 | 489 | 489 | 474 | 489 | 235,000 |
1994/01/11 | 480 | 494 | 471 | 494 | 323,000 |
1994/01/10 | 455 | 475 | 455 | 475 | 208,000 |
1994/01/07 | 457 | 462 | 455 | 455 | 91,000 |
1994/01/06 | 445 | 465 | 445 | 462 | 400,000 |
1994/01/05 | 436 | 450 | 433 | 450 | 137,000 |
1994/01/04 | 425 | 429 | 425 | 428 | 49,000 |