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 |
|---|---|---|---|---|---|
| 1995/12/29 | 811 | 816 | 811 | 816 | 126,000 |
| 1995/12/28 | 810 | 820 | 807 | 815 | 400,000 |
| 1995/12/27 | 801 | 810 | 801 | 806 | 374,000 |
| 1995/12/26 | 797 | 800 | 794 | 800 | 305,000 |
| 1995/12/25 | 800 | 800 | 792 | 797 | 625,000 |
| 1995/12/22 | 799 | 799 | 787 | 799 | 251,000 |
| 1995/12/21 | 797 | 800 | 790 | 800 | 200,000 |
| 1995/12/20 | 788 | 798 | 788 | 797 | 282,000 |
| 1995/12/19 | 779 | 788 | 766 | 780 | 393,000 |
| 1995/12/18 | 783 | 788 | 782 | 788 | 153,000 |
| 1995/12/15 | 794 | 794 | 779 | 783 | 475,000 |
| 1995/12/14 | 791 | 801 | 788 | 793 | 581,000 |
| 1995/12/13 | 805 | 810 | 790 | 790 | 522,000 |
| 1995/12/12 | 817 | 818 | 800 | 800 | 577,000 |
| 1995/12/11 | 815 | 819 | 811 | 811 | 227,000 |
| 1995/12/08 | 827 | 828 | 817 | 824 | 495,000 |
| 1995/12/07 | 821 | 835 | 820 | 833 | 869,000 |
| 1995/12/06 | 814 | 823 | 812 | 823 | 641,000 |
| 1995/12/05 | 823 | 825 | 811 | 816 | 561,000 |
| 1995/12/04 | 826 | 835 | 821 | 825 | 596,000 |
| 1995/12/01 | 813 | 825 | 813 | 824 | 719,000 |
| 1995/11/30 | 811 | 820 | 811 | 817 | 322,000 |
| 1995/11/29 | 820 | 820 | 810 | 811 | 164,000 |
| 1995/11/28 | 810 | 825 | 810 | 820 | 615,000 |
| 1995/11/27 | 805 | 815 | 800 | 805 | 332,000 |
| 1995/11/24 | 814 | 814 | 799 | 800 | 407,000 |
| 1995/11/22 | 808 | 815 | 803 | 811 | 496,000 |
| 1995/11/21 | 816 | 817 | 803 | 803 | 551,000 |
| 1995/11/20 | 817 | 824 | 815 | 816 | 379,000 |
| 1995/11/17 | 830 | 836 | 815 | 821 | 624,000 |
| 1995/11/16 | 819 | 835 | 809 | 827 | 691,000 |
| 1995/11/15 | 820 | 820 | 807 | 809 | 364,000 |
| 1995/11/14 | 811 | 819 | 811 | 814 | 404,000 |
| 1995/11/13 | 817 | 821 | 810 | 815 | 607,000 |
| 1995/11/10 | 837 | 837 | 822 | 827 | 675,000 |
| 1995/11/09 | 844 | 850 | 832 | 839 | 1,582,000 |
| 1995/11/08 | 840 | 847 | 835 | 840 | 769,000 |
| 1995/11/07 | 840 | 845 | 836 | 841 | 1,884,000 |
| 1995/11/06 | 852 | 857 | 842 | 847 | 1,926,000 |
| 1995/11/02 | 839 | 848 | 833 | 848 | 1,297,000 |
| 1995/11/01 | 838 | 850 | 831 | 839 | 3,161,000 |
| 1995/10/31 | 807 | 838 | 806 | 838 | 1,146,000 |
| 1995/10/30 | 814 | 815 | 802 | 803 | 520,000 |
| 1995/10/27 | 815 | 828 | 810 | 810 | 862,000 |
| 1995/10/26 | 837 | 838 | 819 | 822 | 873,000 |
| 1995/10/25 | 834 | 852 | 825 | 840 | 3,838,000 |
| 1995/10/24 | 829 | 845 | 828 | 838 | 5,960,000 |
| 1995/10/23 | 795 | 833 | 794 | 823 | 5,230,000 |
| 1995/10/20 | 789 | 804 | 788 | 795 | 2,307,000 |
| 1995/10/19 | 785 | 793 | 775 | 784 | 2,762,000 |
| 1995/10/18 | 765 | 789 | 765 | 785 | 3,997,000 |
| 1995/10/17 | 750 | 765 | 750 | 755 | 1,136,000 |
| 1995/10/16 | 756 | 760 | 747 | 750 | 1,199,000 |
| 1995/10/13 | 764 | 764 | 750 | 751 | 612,000 |
| 1995/10/12 | 769 | 772 | 765 | 765 | 905,000 |
| 1995/10/11 | 764 | 773 | 760 | 770 | 1,282,000 |
| 1995/10/09 | 762 | 774 | 750 | 774 | 616,000 |
| 1995/10/06 | 753 | 764 | 741 | 762 | 1,706,000 |
| 1995/10/05 | 750 | 755 | 745 | 750 | 409,000 |
| 1995/10/04 | 743 | 753 | 740 | 746 | 320,000 |
| 1995/10/03 | 740 | 740 | 735 | 740 | 204,000 |
| 1995/10/02 | 751 | 751 | 740 | 740 | 73,000 |
| 1995/09/29 | 760 | 760 | 739 | 741 | 204,000 |
| 1995/09/28 | 759 | 765 | 751 | 760 | 386,000 |
| 1995/09/27 | 736 | 760 | 732 | 760 | 288,000 |
| 1995/09/26 | 725 | 743 | 725 | 735 | 143,000 |
| 1995/09/25 | 726 | 728 | 726 | 727 | 197,000 |
| 1995/09/22 | 727 | 737 | 726 | 729 | 185,000 |
| 1995/09/21 | 718 | 737 | 718 | 737 | 132,000 |
| 1995/09/20 | 768 | 768 | 730 | 738 | 261,000 |
| 1995/09/19 | 756 | 760 | 750 | 759 | 294,000 |
| 1995/09/18 | 780 | 780 | 766 | 766 | 499,000 |
| 1995/09/14 | 770 | 780 | 770 | 778 | 1,124,000 |
| 1995/09/13 | 760 | 765 | 755 | 765 | 380,000 |
| 1995/09/12 | 770 | 779 | 750 | 750 | 1,151,000 |
| 1995/09/11 | 751 | 764 | 747 | 763 | 653,000 |
| 1995/09/08 | 725 | 755 | 725 | 741 | 1,473,000 |
| 1995/09/07 | 741 | 749 | 731 | 735 | 516,000 |
| 1995/09/06 | 740 | 753 | 740 | 750 | 646,000 |
| 1995/09/05 | 739 | 749 | 732 | 749 | 416,000 |
| 1995/09/04 | 755 | 758 | 737 | 749 | 524,000 |
| 1995/09/01 | 748 | 761 | 740 | 758 | 2,236,000 |
| 1995/08/31 | 720 | 741 | 720 | 740 | 889,000 |
| 1995/08/30 | 724 | 725 | 710 | 711 | 789,000 |
| 1995/08/29 | 699 | 715 | 695 | 714 | 484,000 |
| 1995/08/28 | 693 | 698 | 680 | 698 | 195,000 |
| 1995/08/25 | 684 | 692 | 680 | 692 | 185,000 |
| 1995/08/24 | 671 | 683 | 671 | 683 | 91,000 |
| 1995/08/23 | 668 | 680 | 668 | 675 | 116,000 |
| 1995/08/22 | 685 | 689 | 670 | 672 | 212,000 |
| 1995/08/21 | 676 | 692 | 673 | 689 | 51,000 |
| 1995/08/18 | 680 | 680 | 670 | 672 | 148,000 |
| 1995/08/17 | 692 | 700 | 680 | 680 | 105,000 |
| 1995/08/16 | 691 | 721 | 690 | 699 | 681,000 |
| 1995/08/15 | 670 | 685 | 670 | 685 | 452,000 |
| 1995/08/14 | 671 | 684 | 671 | 676 | 333,000 |
| 1995/08/11 | 680 | 690 | 672 | 690 | 591,000 |
| 1995/08/10 | 656 | 670 | 656 | 670 | 252,000 |
| 1995/08/09 | 657 | 658 | 653 | 656 | 251,000 |
| 1995/08/08 | 645 | 655 | 645 | 655 | 194,000 |
| 1995/08/07 | 650 | 655 | 633 | 634 | 262,000 |
| 1995/08/04 | 665 | 665 | 647 | 647 | 260,000 |
| 1995/08/03 | 657 | 680 | 657 | 665 | 727,000 |
| 1995/08/02 | 645 | 655 | 645 | 648 | 378,000 |
| 1995/08/01 | 654 | 654 | 646 | 647 | 194,000 |
| 1995/07/31 | 646 | 650 | 640 | 650 | 143,000 |
| 1995/07/28 | 630 | 647 | 625 | 647 | 145,000 |
| 1995/07/27 | 625 | 640 | 622 | 630 | 188,000 |
| 1995/07/26 | 621 | 635 | 621 | 630 | 147,000 |
| 1995/07/25 | 632 | 632 | 622 | 622 | 168,000 |
| 1995/07/24 | 634 | 644 | 626 | 635 | 206,000 |
| 1995/07/21 | 627 | 645 | 626 | 640 | 244,000 |
| 1995/07/20 | 634 | 637 | 623 | 633 | 113,000 |
| 1995/07/19 | 640 | 645 | 626 | 630 | 364,000 |
| 1995/07/18 | 667 | 668 | 650 | 660 | 268,000 |
| 1995/07/17 | 657 | 670 | 655 | 657 | 328,000 |
| 1995/07/14 | 660 | 660 | 647 | 655 | 190,000 |
| 1995/07/13 | 661 | 663 | 650 | 660 | 308,000 |
| 1995/07/12 | 650 | 662 | 641 | 660 | 679,000 |
| 1995/07/11 | 640 | 649 | 625 | 649 | 232,000 |
| 1995/07/10 | 638 | 648 | 635 | 643 | 654,000 |
| 1995/07/07 | 620 | 639 | 618 | 628 | 1,304,000 |
| 1995/07/06 | 594 | 615 | 594 | 614 | 654,000 |
| 1995/07/05 | 594 | 595 | 585 | 595 | 218,000 |
| 1995/07/04 | 582 | 595 | 580 | 595 | 349,000 |
| 1995/07/03 | 583 | 585 | 578 | 585 | 215,000 |
| 1995/06/30 | 575 | 580 | 565 | 580 | 218,000 |
| 1995/06/29 | 581 | 589 | 575 | 585 | 432,000 |
| 1995/06/28 | 565 | 573 | 550 | 571 | 265,000 |
| 1995/06/27 | 585 | 585 | 565 | 574 | 592,000 |
| 1995/06/26 | 590 | 593 | 585 | 585 | 842,000 |
| 1995/06/23 | 550 | 580 | 550 | 579 | 548,000 |
| 1995/06/22 | 529 | 549 | 529 | 542 | 319,000 |
| 1995/06/21 | 510 | 511 | 501 | 509 | 88,000 |
| 1995/06/20 | 511 | 511 | 501 | 502 | 88,000 |
| 1995/06/19 | 508 | 519 | 505 | 505 | 91,000 |
| 1995/06/16 | 531 | 531 | 506 | 508 | 355,000 |
| 1995/06/15 | 514 | 520 | 504 | 520 | 517,000 |
| 1995/06/14 | 508 | 515 | 508 | 514 | 128,000 |
| 1995/06/13 | 496 | 505 | 496 | 502 | 180,000 |
| 1995/06/12 | 527 | 529 | 516 | 516 | 173,000 |
| 1995/06/09 | 538 | 539 | 527 | 530 | 190,000 |
| 1995/06/08 | 547 | 550 | 538 | 539 | 169,000 |
| 1995/06/07 | 556 | 556 | 550 | 550 | 303,000 |
| 1995/06/06 | 569 | 569 | 555 | 557 | 636,000 |
| 1995/06/05 | 580 | 580 | 565 | 570 | 107,000 |
| 1995/06/02 | 590 | 597 | 585 | 585 | 59,000 |
| 1995/06/01 | 562 | 577 | 562 | 577 | 157,000 |
| 1995/05/31 | 570 | 570 | 562 | 562 | 90,000 |
| 1995/05/30 | 565 | 566 | 562 | 562 | 66,000 |
| 1995/05/29 | 570 | 570 | 565 | 566 | 139,000 |
| 1995/05/26 | 580 | 584 | 575 | 580 | 97,000 |
| 1995/05/25 | 580 | 586 | 580 | 585 | 404,000 |
| 1995/05/24 | 571 | 581 | 564 | 580 | 154,000 |
| 1995/05/23 | 577 | 587 | 576 | 581 | 68,000 |
| 1995/05/22 | 589 | 597 | 576 | 597 | 165,000 |
| 1995/05/19 | 588 | 599 | 585 | 599 | 251,000 |
| 1995/05/18 | 594 | 594 | 584 | 594 | 365,000 |
| 1995/05/17 | 585 | 600 | 585 | 595 | 930,000 |
| 1995/05/16 | 588 | 596 | 588 | 595 | 70,000 |
| 1995/05/15 | 599 | 599 | 594 | 595 | 67,000 |
| 1995/05/12 | 596 | 599 | 585 | 599 | 446,000 |
| 1995/05/11 | 610 | 612 | 598 | 598 | 175,000 |
| 1995/05/10 | 628 | 628 | 620 | 620 | 65,000 |
| 1995/05/09 | 632 | 633 | 625 | 630 | 122,000 |
| 1995/05/08 | 633 | 633 | 630 | 633 | 198,000 |
| 1995/05/02 | 621 | 633 | 621 | 633 | 156,000 |
| 1995/05/01 | 611 | 630 | 611 | 630 | 64,000 |
| 1995/04/28 | 612 | 614 | 611 | 614 | 99,000 |
| 1995/04/27 | 614 | 620 | 614 | 614 | 150,000 |
| 1995/04/26 | 615 | 623 | 614 | 622 | 454,000 |
| 1995/04/25 | 613 | 626 | 613 | 625 | 252,000 |
| 1995/04/24 | 615 | 625 | 614 | 623 | 474,000 |
| 1995/04/21 | 615 | 615 | 605 | 610 | 133,000 |
| 1995/04/20 | 604 | 616 | 602 | 616 | 139,000 |
| 1995/04/19 | 598 | 603 | 597 | 602 | 140,000 |
| 1995/04/18 | 614 | 614 | 607 | 608 | 69,000 |
| 1995/04/17 | 600 | 610 | 600 | 604 | 181,000 |
| 1995/04/14 | 600 | 600 | 590 | 595 | 105,000 |
| 1995/04/13 | 618 | 618 | 608 | 608 | 65,000 |
| 1995/04/12 | 595 | 618 | 595 | 618 | 178,000 |
| 1995/04/11 | 604 | 615 | 604 | 604 | 123,000 |
| 1995/04/10 | 590 | 614 | 590 | 614 | 141,000 |
| 1995/04/07 | 590 | 610 | 590 | 610 | 226,000 |
| 1995/04/06 | 588 | 600 | 582 | 600 | 147,000 |
| 1995/04/05 | 583 | 600 | 582 | 598 | 157,000 |
| 1995/04/04 | 574 | 588 | 573 | 588 | 109,000 |
| 1995/04/03 | 582 | 582 | 572 | 573 | 187,000 |
| 1995/03/31 | 610 | 621 | 602 | 602 | 343,000 |
| 1995/03/30 | 565 | 610 | 560 | 610 | 343,000 |
| 1995/03/29 | 565 | 574 | 565 | 574 | 149,000 |
| 1995/03/28 | 545 | 570 | 545 | 565 | 129,000 |
| 1995/03/27 | 543 | 549 | 538 | 540 | 206,000 |
| 1995/03/24 | 553 | 555 | 537 | 538 | 263,000 |
| 1995/03/23 | 571 | 574 | 550 | 565 | 233,000 |
| 1995/03/22 | 578 | 578 | 569 | 575 | 48,000 |
| 1995/03/20 | 561 | 569 | 561 | 568 | 106,000 |
| 1995/03/17 | 575 | 578 | 569 | 569 | 149,000 |
| 1995/03/16 | 588 | 588 | 575 | 580 | 268,000 |
| 1995/03/15 | 590 | 590 | 578 | 584 | 194,000 |
| 1995/03/14 | 600 | 600 | 590 | 590 | 77,000 |
| 1995/03/13 | 609 | 609 | 597 | 597 | 126,000 |
| 1995/03/10 | 614 | 615 | 600 | 608 | 192,000 |
| 1995/03/09 | 610 | 615 | 610 | 611 | 111,000 |
| 1995/03/08 | 610 | 616 | 606 | 610 | 82,000 |
| 1995/03/07 | 606 | 619 | 600 | 616 | 107,000 |
| 1995/03/06 | 596 | 620 | 596 | 616 | 171,000 |
| 1995/03/03 | 598 | 605 | 595 | 600 | 52,000 |
| 1995/03/02 | 592 | 600 | 592 | 598 | 212,000 |
| 1995/03/01 | 600 | 600 | 591 | 591 | 188,000 |
| 1995/02/28 | 600 | 600 | 590 | 590 | 67,000 |
| 1995/02/27 | 600 | 601 | 568 | 580 | 131,000 |
| 1995/02/24 | 628 | 628 | 620 | 620 | 94,000 |
| 1995/02/23 | 628 | 630 | 626 | 628 | 130,000 |
| 1995/02/22 | 627 | 632 | 626 | 628 | 220,000 |
| 1995/02/21 | 637 | 637 | 627 | 637 | 156,000 |
| 1995/02/20 | 635 | 644 | 630 | 641 | 119,000 |
| 1995/02/17 | 629 | 645 | 621 | 645 | 313,000 |
| 1995/02/16 | 635 | 635 | 621 | 630 | 396,000 |
| 1995/02/15 | 649 | 649 | 640 | 644 | 164,000 |
| 1995/02/14 | 649 | 649 | 646 | 649 | 128,000 |
| 1995/02/13 | 649 | 649 | 646 | 649 | 138,000 |
| 1995/02/10 | 644 | 645 | 641 | 645 | 121,000 |
| 1995/02/09 | 644 | 649 | 641 | 642 | 227,000 |
| 1995/02/08 | 652 | 665 | 638 | 638 | 759,000 |
| 1995/02/07 | 640 | 640 | 640 | 640 | 67,000 |
| 1995/02/06 | 636 | 640 | 636 | 640 | 60,000 |
| 1995/02/03 | 637 | 642 | 636 | 637 | 50,000 |
| 1995/02/02 | 641 | 643 | 636 | 636 | 87,000 |
| 1995/02/01 | 640 | 643 | 635 | 640 | 86,000 |
| 1995/01/31 | 649 | 649 | 639 | 645 | 187,000 |
| 1995/01/30 | 642 | 645 | 636 | 645 | 106,000 |
| 1995/01/27 | 646 | 650 | 642 | 642 | 78,000 |
| 1995/01/26 | 642 | 644 | 642 | 642 | 196,000 |
| 1995/01/25 | 637 | 645 | 635 | 642 | 249,000 |
| 1995/01/24 | 645 | 646 | 636 | 639 | 184,000 |
| 1995/01/23 | 653 | 653 | 633 | 635 | 142,000 |
| 1995/01/20 | 657 | 664 | 657 | 658 | 52,000 |
| 1995/01/19 | 674 | 674 | 665 | 667 | 59,000 |
| 1995/01/18 | 670 | 672 | 667 | 668 | 291,000 |
| 1995/01/17 | 680 | 680 | 670 | 679 | 468,000 |
| 1995/01/13 | 680 | 693 | 677 | 690 | 432,000 |
| 1995/01/12 | 690 | 690 | 689 | 690 | 46,000 |
| 1995/01/11 | 687 | 700 | 686 | 700 | 55,000 |
| 1995/01/10 | 696 | 696 | 686 | 687 | 42,000 |
| 1995/01/09 | 682 | 687 | 681 | 686 | 78,000 |
| 1995/01/06 | 691 | 691 | 688 | 688 | 113,000 |
| 1995/01/05 | 705 | 705 | 697 | 698 | 66,000 |
| 1995/01/04 | 703 | 703 | 702 | 702 | 27,000 |