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 |
|---|---|---|---|---|---|
| 1996/12/30 | 710 | 710 | 698 | 700 | 54,000 |
| 1996/12/27 | 710 | 717 | 710 | 710 | 106,000 |
| 1996/12/26 | 719 | 719 | 700 | 705 | 256,000 |
| 1996/12/25 | 720 | 720 | 710 | 710 | 243,000 |
| 1996/12/24 | 722 | 726 | 720 | 720 | 272,000 |
| 1996/12/20 | 730 | 730 | 722 | 722 | 606,000 |
| 1996/12/19 | 730 | 740 | 730 | 730 | 534,000 |
| 1996/12/18 | 750 | 750 | 735 | 736 | 227,000 |
| 1996/12/17 | 754 | 764 | 750 | 750 | 388,000 |
| 1996/12/16 | 769 | 774 | 762 | 774 | 244,000 |
| 1996/12/13 | 758 | 762 | 753 | 762 | 470,000 |
| 1996/12/12 | 770 | 770 | 760 | 768 | 339,000 |
| 1996/12/11 | 760 | 778 | 760 | 761 | 696,000 |
| 1996/12/10 | 745 | 753 | 744 | 750 | 406,000 |
| 1996/12/09 | 742 | 745 | 742 | 742 | 242,000 |
| 1996/12/06 | 736 | 745 | 736 | 742 | 364,000 |
| 1996/12/05 | 740 | 741 | 736 | 740 | 155,000 |
| 1996/12/04 | 722 | 743 | 722 | 733 | 196,000 |
| 1996/12/03 | 723 | 725 | 720 | 720 | 72,000 |
| 1996/12/02 | 726 | 726 | 723 | 723 | 112,000 |
| 1996/11/29 | 727 | 735 | 725 | 726 | 66,000 |
| 1996/11/28 | 739 | 739 | 727 | 727 | 63,000 |
| 1996/11/27 | 750 | 750 | 735 | 740 | 95,000 |
| 1996/11/26 | 750 | 752 | 740 | 744 | 241,000 |
| 1996/11/25 | 750 | 750 | 740 | 745 | 175,000 |
| 1996/11/22 | 742 | 744 | 733 | 744 | 50,000 |
| 1996/11/21 | 743 | 743 | 732 | 732 | 171,000 |
| 1996/11/20 | 738 | 743 | 731 | 743 | 197,000 |
| 1996/11/19 | 733 | 734 | 731 | 731 | 71,000 |
| 1996/11/18 | 740 | 740 | 736 | 738 | 60,000 |
| 1996/11/15 | 746 | 749 | 739 | 740 | 229,000 |
| 1996/11/14 | 734 | 750 | 732 | 750 | 136,000 |
| 1996/11/13 | 740 | 740 | 732 | 732 | 199,000 |
| 1996/11/12 | 741 | 751 | 741 | 745 | 386,000 |
| 1996/11/11 | 733 | 740 | 733 | 740 | 45,000 |
| 1996/11/08 | 725 | 740 | 725 | 740 | 172,000 |
| 1996/11/07 | 742 | 742 | 724 | 725 | 213,000 |
| 1996/11/06 | 731 | 743 | 731 | 740 | 118,000 |
| 1996/11/05 | 732 | 735 | 730 | 735 | 84,000 |
| 1996/11/01 | 736 | 739 | 734 | 735 | 261,000 |
| 1996/10/31 | 736 | 744 | 734 | 740 | 263,000 |
| 1996/10/30 | 743 | 753 | 743 | 744 | 277,000 |
| 1996/10/29 | 740 | 751 | 739 | 751 | 175,000 |
| 1996/10/28 | 734 | 745 | 734 | 745 | 290,000 |
| 1996/10/25 | 733 | 738 | 731 | 734 | 609,000 |
| 1996/10/24 | 734 | 740 | 734 | 738 | 326,000 |
| 1996/10/23 | 740 | 740 | 734 | 739 | 125,000 |
| 1996/10/22 | 740 | 740 | 736 | 740 | 327,000 |
| 1996/10/21 | 750 | 750 | 745 | 750 | 253,000 |
| 1996/10/18 | 747 | 761 | 747 | 759 | 166,000 |
| 1996/10/17 | 743 | 756 | 743 | 755 | 286,000 |
| 1996/10/16 | 754 | 754 | 744 | 753 | 300,000 |
| 1996/10/15 | 739 | 755 | 739 | 754 | 324,000 |
| 1996/10/14 | 734 | 739 | 734 | 734 | 139,000 |
| 1996/10/11 | 742 | 742 | 737 | 740 | 135,000 |
| 1996/10/09 | 740 | 745 | 740 | 741 | 66,000 |
| 1996/10/08 | 740 | 750 | 740 | 742 | 145,000 |
| 1996/10/07 | 744 | 750 | 741 | 741 | 109,000 |
| 1996/10/04 | 741 | 750 | 740 | 750 | 216,000 |
| 1996/10/03 | 750 | 755 | 743 | 749 | 264,000 |
| 1996/10/02 | 757 | 764 | 757 | 757 | 334,000 |
| 1996/10/01 | 760 | 772 | 757 | 764 | 372,000 |
| 1996/09/30 | 762 | 765 | 761 | 764 | 241,000 |
| 1996/09/27 | 749 | 766 | 746 | 762 | 475,000 |
| 1996/09/26 | 740 | 755 | 740 | 750 | 481,000 |
| 1996/09/25 | 725 | 730 | 721 | 730 | 872,000 |
| 1996/09/24 | 735 | 735 | 725 | 728 | 313,000 |
| 1996/09/20 | 741 | 743 | 737 | 740 | 161,000 |
| 1996/09/19 | 745 | 747 | 738 | 747 | 302,000 |
| 1996/09/18 | 755 | 755 | 742 | 742 | 110,000 |
| 1996/09/17 | 748 | 754 | 745 | 749 | 604,000 |
| 1996/09/13 | 740 | 749 | 733 | 749 | 506,000 |
| 1996/09/12 | 745 | 745 | 740 | 740 | 214,000 |
| 1996/09/11 | 740 | 745 | 740 | 740 | 377,000 |
| 1996/09/10 | 749 | 749 | 738 | 740 | 176,000 |
| 1996/09/09 | 740 | 750 | 739 | 739 | 173,000 |
| 1996/09/06 | 737 | 740 | 732 | 740 | 665,000 |
| 1996/09/05 | 740 | 740 | 733 | 735 | 580,000 |
| 1996/09/04 | 735 | 740 | 730 | 734 | 435,000 |
| 1996/09/03 | 745 | 745 | 738 | 740 | 360,000 |
| 1996/09/02 | 747 | 748 | 743 | 743 | 262,000 |
| 1996/08/30 | 750 | 754 | 745 | 745 | 437,000 |
| 1996/08/29 | 770 | 770 | 755 | 760 | 248,000 |
| 1996/08/28 | 774 | 774 | 770 | 770 | 141,000 |
| 1996/08/27 | 769 | 771 | 767 | 770 | 169,000 |
| 1996/08/26 | 778 | 778 | 771 | 774 | 110,000 |
| 1996/08/23 | 785 | 785 | 776 | 778 | 447,000 |
| 1996/08/22 | 781 | 781 | 778 | 780 | 242,000 |
| 1996/08/21 | 778 | 781 | 778 | 780 | 99,000 |
| 1996/08/20 | 779 | 779 | 777 | 778 | 236,000 |
| 1996/08/19 | 775 | 779 | 775 | 775 | 74,000 |
| 1996/08/16 | 779 | 779 | 775 | 779 | 154,000 |
| 1996/08/15 | 775 | 779 | 768 | 778 | 104,000 |
| 1996/08/14 | 768 | 774 | 767 | 767 | 101,000 |
| 1996/08/13 | 766 | 770 | 766 | 767 | 156,000 |
| 1996/08/12 | 765 | 770 | 760 | 766 | 83,000 |
| 1996/08/09 | 766 | 770 | 761 | 765 | 111,000 |
| 1996/08/08 | 768 | 773 | 764 | 770 | 160,000 |
| 1996/08/07 | 775 | 779 | 771 | 771 | 197,000 |
| 1996/08/06 | 774 | 790 | 772 | 790 | 79,000 |
| 1996/08/05 | 777 | 783 | 770 | 773 | 1,136,000 |
| 1996/08/02 | 777 | 778 | 773 | 775 | 81,000 |
| 1996/08/01 | 770 | 779 | 770 | 777 | 295,000 |
| 1996/07/31 | 773 | 779 | 770 | 776 | 88,000 |
| 1996/07/30 | 775 | 781 | 773 | 773 | 103,000 |
| 1996/07/29 | 780 | 790 | 775 | 775 | 415,000 |
| 1996/07/26 | 770 | 795 | 770 | 775 | 78,000 |
| 1996/07/25 | 774 | 774 | 766 | 770 | 91,000 |
| 1996/07/24 | 770 | 775 | 768 | 770 | 194,000 |
| 1996/07/23 | 781 | 781 | 770 | 770 | 453,000 |
| 1996/07/22 | 785 | 785 | 777 | 780 | 178,000 |
| 1996/07/19 | 794 | 795 | 785 | 785 | 1,775,000 |
| 1996/07/18 | 782 | 789 | 782 | 784 | 139,000 |
| 1996/07/17 | 783 | 789 | 779 | 779 | 359,000 |
| 1996/07/16 | 791 | 792 | 790 | 791 | 511,000 |
| 1996/07/15 | 801 | 807 | 792 | 792 | 230,000 |
| 1996/07/12 | 791 | 794 | 790 | 791 | 362,000 |
| 1996/07/11 | 792 | 795 | 791 | 791 | 291,000 |
| 1996/07/10 | 805 | 810 | 795 | 798 | 511,000 |
| 1996/07/09 | 808 | 813 | 807 | 808 | 240,000 |
| 1996/07/08 | 809 | 814 | 802 | 814 | 1,070,000 |
| 1996/07/05 | 813 | 819 | 813 | 814 | 741,000 |
| 1996/07/04 | 812 | 815 | 812 | 813 | 687,000 |
| 1996/07/03 | 812 | 812 | 808 | 811 | 366,000 |
| 1996/07/02 | 813 | 813 | 811 | 811 | 407,000 |
| 1996/07/01 | 812 | 812 | 809 | 811 | 305,000 |
| 1996/06/28 | 811 | 815 | 809 | 810 | 818,000 |
| 1996/06/27 | 805 | 815 | 805 | 807 | 595,000 |
| 1996/06/26 | 805 | 808 | 802 | 805 | 918,000 |
| 1996/06/25 | 811 | 811 | 798 | 798 | 427,000 |
| 1996/06/24 | 800 | 802 | 798 | 801 | 372,000 |
| 1996/06/21 | 800 | 800 | 797 | 798 | 366,000 |
| 1996/06/20 | 795 | 799 | 795 | 799 | 274,000 |
| 1996/06/19 | 803 | 803 | 795 | 795 | 490,000 |
| 1996/06/18 | 804 | 804 | 796 | 797 | 238,000 |
| 1996/06/17 | 799 | 808 | 799 | 806 | 736,000 |
| 1996/06/14 | 785 | 792 | 778 | 791 | 1,364,000 |
| 1996/06/13 | 785 | 785 | 775 | 775 | 595,000 |
| 1996/06/12 | 787 | 790 | 773 | 775 | 1,315,000 |
| 1996/06/11 | 770 | 784 | 770 | 780 | 474,000 |
| 1996/06/10 | 770 | 785 | 770 | 777 | 137,000 |
| 1996/06/07 | 797 | 797 | 768 | 768 | 1,208,000 |
| 1996/06/06 | 804 | 804 | 796 | 800 | 112,000 |
| 1996/06/05 | 803 | 805 | 796 | 800 | 152,000 |
| 1996/06/04 | 803 | 808 | 803 | 803 | 171,000 |
| 1996/06/03 | 808 | 810 | 797 | 803 | 335,000 |
| 1996/05/31 | 810 | 810 | 804 | 805 | 458,000 |
| 1996/05/30 | 811 | 811 | 800 | 801 | 867,000 |
| 1996/05/29 | 810 | 810 | 800 | 801 | 307,000 |
| 1996/05/28 | 799 | 805 | 799 | 805 | 92,000 |
| 1996/05/27 | 796 | 804 | 796 | 797 | 488,000 |
| 1996/05/24 | 793 | 801 | 791 | 800 | 355,000 |
| 1996/05/23 | 810 | 813 | 791 | 795 | 216,000 |
| 1996/05/22 | 817 | 820 | 810 | 815 | 133,000 |
| 1996/05/21 | 819 | 828 | 811 | 825 | 485,000 |
| 1996/05/20 | 821 | 832 | 821 | 828 | 203,000 |
| 1996/05/17 | 833 | 833 | 819 | 823 | 301,000 |
| 1996/05/16 | 830 | 838 | 830 | 835 | 818,000 |
| 1996/05/15 | 819 | 845 | 819 | 828 | 246,000 |
| 1996/05/14 | 827 | 827 | 816 | 817 | 190,000 |
| 1996/05/13 | 830 | 830 | 816 | 817 | 254,000 |
| 1996/05/10 | 820 | 835 | 820 | 830 | 362,000 |
| 1996/05/09 | 847 | 847 | 833 | 835 | 396,000 |
| 1996/05/08 | 840 | 845 | 835 | 845 | 543,000 |
| 1996/05/07 | 845 | 848 | 839 | 843 | 685,000 |
| 1996/05/02 | 841 | 844 | 841 | 844 | 875,000 |
| 1996/05/01 | 840 | 848 | 837 | 845 | 1,024,000 |
| 1996/04/30 | 828 | 840 | 827 | 840 | 453,000 |
| 1996/04/26 | 844 | 844 | 833 | 836 | 999,000 |
| 1996/04/25 | 820 | 838 | 820 | 838 | 2,360,000 |
| 1996/04/24 | 813 | 825 | 809 | 815 | 863,000 |
| 1996/04/23 | 815 | 815 | 806 | 809 | 841,000 |
| 1996/04/22 | 803 | 815 | 802 | 815 | 307,000 |
| 1996/04/19 | 811 | 811 | 801 | 803 | 287,000 |
| 1996/04/18 | 809 | 814 | 809 | 811 | 275,000 |
| 1996/04/17 | 818 | 818 | 807 | 816 | 547,000 |
| 1996/04/16 | 810 | 820 | 806 | 818 | 818,000 |
| 1996/04/15 | 807 | 815 | 800 | 810 | 501,000 |
| 1996/04/12 | 811 | 811 | 803 | 807 | 681,000 |
| 1996/04/11 | 815 | 815 | 808 | 813 | 253,000 |
| 1996/04/10 | 807 | 818 | 807 | 810 | 494,000 |
| 1996/04/09 | 796 | 805 | 792 | 805 | 1,092,000 |
| 1996/04/08 | 797 | 797 | 788 | 795 | 215,000 |
| 1996/04/05 | 799 | 799 | 790 | 797 | 212,000 |
| 1996/04/04 | 787 | 797 | 787 | 790 | 252,000 |
| 1996/04/03 | 800 | 805 | 790 | 791 | 397,000 |
| 1996/04/02 | 809 | 809 | 795 | 802 | 215,000 |
| 1996/04/01 | 814 | 815 | 804 | 810 | 214,000 |
| 1996/03/29 | 799 | 820 | 795 | 800 | 317,000 |
| 1996/03/28 | 793 | 797 | 787 | 789 | 883,000 |
| 1996/03/27 | 791 | 792 | 785 | 790 | 327,000 |
| 1996/03/26 | 785 | 795 | 785 | 792 | 213,000 |
| 1996/03/25 | 782 | 782 | 778 | 780 | 151,000 |
| 1996/03/22 | 791 | 791 | 779 | 782 | 290,000 |
| 1996/03/21 | 792 | 792 | 783 | 788 | 212,000 |
| 1996/03/19 | 778 | 791 | 777 | 782 | 276,000 |
| 1996/03/18 | 770 | 775 | 769 | 770 | 392,000 |
| 1996/03/15 | 762 | 770 | 762 | 770 | 323,000 |
| 1996/03/14 | 758 | 769 | 758 | 768 | 378,000 |
| 1996/03/13 | 772 | 773 | 766 | 768 | 130,000 |
| 1996/03/12 | 775 | 778 | 774 | 774 | 201,000 |
| 1996/03/11 | 775 | 776 | 768 | 770 | 387,000 |
| 1996/03/08 | 782 | 793 | 782 | 785 | 436,000 |
| 1996/03/07 | 807 | 807 | 790 | 790 | 473,000 |
| 1996/03/06 | 810 | 810 | 798 | 810 | 301,000 |
| 1996/03/05 | 815 | 819 | 800 | 819 | 494,000 |
| 1996/03/04 | 824 | 828 | 810 | 811 | 214,000 |
| 1996/03/01 | 816 | 830 | 807 | 824 | 1,430,000 |
| 1996/02/29 | 802 | 810 | 798 | 810 | 395,000 |
| 1996/02/28 | 800 | 800 | 796 | 796 | 360,000 |
| 1996/02/27 | 786 | 804 | 782 | 792 | 841,000 |
| 1996/02/26 | 781 | 785 | 781 | 785 | 255,000 |
| 1996/02/23 | 781 | 781 | 778 | 781 | 303,000 |
| 1996/02/22 | 776 | 780 | 771 | 776 | 589,000 |
| 1996/02/21 | 780 | 782 | 769 | 769 | 296,000 |
| 1996/02/20 | 773 | 783 | 771 | 780 | 238,000 |
| 1996/02/19 | 776 | 785 | 775 | 777 | 249,000 |
| 1996/02/16 | 776 | 789 | 772 | 789 | 209,000 |
| 1996/02/15 | 785 | 789 | 776 | 776 | 289,000 |
| 1996/02/14 | 799 | 800 | 790 | 790 | 156,000 |
| 1996/02/13 | 804 | 806 | 798 | 800 | 450,000 |
| 1996/02/09 | 805 | 805 | 798 | 804 | 267,000 |
| 1996/02/08 | 805 | 807 | 800 | 801 | 415,000 |
| 1996/02/07 | 800 | 803 | 796 | 803 | 550,000 |
| 1996/02/06 | 794 | 796 | 786 | 796 | 343,000 |
| 1996/02/05 | 790 | 790 | 785 | 786 | 275,000 |
| 1996/02/02 | 803 | 803 | 790 | 795 | 376,000 |
| 1996/02/01 | 800 | 803 | 795 | 803 | 416,000 |
| 1996/01/31 | 802 | 802 | 794 | 798 | 220,000 |
| 1996/01/30 | 799 | 805 | 795 | 803 | 295,000 |
| 1996/01/29 | 799 | 800 | 790 | 799 | 281,000 |
| 1996/01/26 | 785 | 800 | 782 | 800 | 210,000 |
| 1996/01/25 | 785 | 785 | 780 | 785 | 202,000 |
| 1996/01/24 | 770 | 788 | 770 | 781 | 382,000 |
| 1996/01/23 | 786 | 796 | 780 | 780 | 787,000 |
| 1996/01/22 | 790 | 805 | 789 | 805 | 732,000 |
| 1996/01/19 | 775 | 790 | 770 | 790 | 577,000 |
| 1996/01/18 | 782 | 784 | 768 | 770 | 635,000 |
| 1996/01/17 | 790 | 790 | 785 | 788 | 286,000 |
| 1996/01/16 | 791 | 791 | 781 | 781 | 786,000 |
| 1996/01/12 | 800 | 803 | 792 | 796 | 719,000 |
| 1996/01/11 | 809 | 809 | 800 | 800 | 435,000 |
| 1996/01/10 | 820 | 820 | 811 | 811 | 441,000 |
| 1996/01/09 | 812 | 822 | 810 | 822 | 309,000 |
| 1996/01/08 | 827 | 827 | 810 | 816 | 338,000 |
| 1996/01/05 | 819 | 830 | 819 | 830 | 572,000 |
| 1996/01/04 | 816 | 824 | 815 | 820 | 240,000 |