4203 住友ベークライト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,110 | 3,126 | 3,005 | 3,072 | 311,300 | 3,072 |
| 2025-04-03 | 3,230 | 3,251 | 3,208 | 3,247 | 264,300 | 3,247 |
| 2025-04-02 | 3,370 | 3,391 | 3,337 | 3,370 | 274,200 | 3,370 |
| 2025-04-01 | 3,353 | 3,380 | 3,344 | 3,344 | 261,100 | 3,344 |
| 2025-03-31 | 3,390 | 3,390 | 3,307 | 3,331 | 285,800 | 3,331 |
| 2025-03-28 | 3,497 | 3,503 | 3,446 | 3,460 | 211,200 | 3,460 |
| 2025-03-27 | 3,547 | 3,576 | 3,521 | 3,569 | 209,800 | 3,569 |
| 2025-03-26 | 3,595 | 3,595 | 3,551 | 3,580 | 240,900 | 3,580 |
| 2025-03-25 | 3,570 | 3,613 | 3,554 | 3,604 | 128,700 | 3,604 |
| 2025-03-24 | 3,560 | 3,570 | 3,529 | 3,541 | 162,300 | 3,541 |
| 2025-03-21 | 3,584 | 3,590 | 3,535 | 3,549 | 237,900 | 3,549 |
| 2025-03-19 | 3,526 | 3,576 | 3,524 | 3,545 | 126,200 | 3,545 |
| 2025-03-18 | 3,543 | 3,562 | 3,522 | 3,525 | 152,100 | 3,525 |
| 2025-03-17 | 3,515 | 3,523 | 3,484 | 3,489 | 109,800 | 3,489 |
| 2025-03-14 | 3,487 | 3,522 | 3,472 | 3,483 | 174,500 | 3,483 |
| 2025-03-13 | 3,502 | 3,534 | 3,467 | 3,487 | 231,000 | 3,487 |
| 2025-03-12 | 3,341 | 3,510 | 3,341 | 3,482 | 376,800 | 3,482 |
| 2025-03-11 | 3,314 | 3,394 | 3,284 | 3,377 | 391,500 | 3,377 |
| 2025-03-10 | 3,408 | 3,435 | 3,372 | 3,384 | 237,200 | 3,384 |
| 2025-03-07 | 3,353 | 3,428 | 3,318 | 3,425 | 271,500 | 3,425 |
| 2025-03-06 | 3,351 | 3,395 | 3,336 | 3,367 | 142,300 | 3,367 |
| 2025-03-05 | 3,310 | 3,359 | 3,288 | 3,334 | 229,300 | 3,334 |
| 2025-03-04 | 3,314 | 3,346 | 3,269 | 3,301 | 376,000 | 3,301 |
| 2025-03-03 | 3,393 | 3,413 | 3,363 | 3,375 | 259,900 | 3,375 |
| 2025-02-28 | 3,391 | 3,425 | 3,322 | 3,342 | 254,800 | 3,342 |
| 2025-02-27 | 3,424 | 3,460 | 3,421 | 3,452 | 173,800 | 3,452 |
| 2025-02-26 | 3,399 | 3,421 | 3,378 | 3,412 | 162,200 | 3,412 |
| 2025-02-25 | 3,444 | 3,453 | 3,395 | 3,399 | 248,900 | 3,399 |
| 2025-02-21 | 3,447 | 3,513 | 3,435 | 3,495 | 236,000 | 3,495 |
| 2025-02-20 | 3,480 | 3,497 | 3,457 | 3,471 | 235,400 | 3,471 |
| 2025-02-19 | 3,561 | 3,585 | 3,531 | 3,542 | 206,200 | 3,542 |
| 2025-02-18 | 3,650 | 3,650 | 3,609 | 3,609 | 145,400 | 3,609 |
| 2025-02-17 | 3,688 | 3,749 | 3,649 | 3,653 | 192,400 | 3,653 |
| 2025-02-14 | 3,716 | 3,728 | 3,658 | 3,658 | 184,500 | 3,658 |
| 2025-02-13 | 3,649 | 3,711 | 3,649 | 3,692 | 216,800 | 3,692 |
| 2025-02-12 | 3,622 | 3,644 | 3,585 | 3,628 | 282,200 | 3,628 |
| 2025-02-10 | 3,528 | 3,575 | 3,513 | 3,570 | 167,200 | 3,570 |
| 2025-02-07 | 3,571 | 3,573 | 3,526 | 3,562 | 219,300 | 3,562 |
| 2025-02-06 | 3,522 | 3,603 | 3,520 | 3,588 | 234,000 | 3,588 |
| 2025-02-05 | 3,574 | 3,606 | 3,510 | 3,521 | 459,300 | 3,521 |
| 2025-02-04 | 3,561 | 3,742 | 3,506 | 3,525 | 1,002,600 | 3,525 |
| 2025-02-03 | 3,594 | 3,721 | 3,580 | 3,631 | 649,700 | 3,631 |
| 2025-01-31 | 3,730 | 3,778 | 3,715 | 3,761 | 230,300 | 3,761 |
| 2025-01-30 | 3,713 | 3,753 | 3,697 | 3,737 | 228,600 | 3,737 |
| 2025-01-29 | 3,706 | 3,741 | 3,685 | 3,741 | 250,000 | 3,741 |
| 2025-01-28 | 3,728 | 3,758 | 3,654 | 3,668 | 281,000 | 3,668 |
| 2025-01-27 | 3,819 | 3,820 | 3,766 | 3,798 | 263,100 | 3,798 |
| 2025-01-24 | 3,830 | 3,840 | 3,766 | 3,772 | 268,400 | 3,772 |
| 2025-01-23 | 3,878 | 3,891 | 3,825 | 3,830 | 191,500 | 3,830 |
| 2025-01-22 | 3,811 | 3,923 | 3,808 | 3,916 | 254,500 | 3,916 |
| 2025-01-21 | 3,786 | 3,808 | 3,771 | 3,793 | 127,400 | 3,793 |
| 2025-01-20 | 3,780 | 3,813 | 3,770 | 3,791 | 180,200 | 3,791 |
| 2025-01-17 | 3,793 | 3,812 | 3,712 | 3,752 | 215,700 | 3,752 |
| 2025-01-16 | 3,800 | 3,834 | 3,787 | 3,787 | 203,600 | 3,787 |
| 2025-01-15 | 3,786 | 3,827 | 3,742 | 3,779 | 260,800 | 3,779 |
| 2025-01-14 | 3,865 | 3,865 | 3,761 | 3,775 | 375,800 | 3,775 |
| 2025-01-10 | 3,851 | 3,903 | 3,851 | 3,880 | 198,800 | 3,880 |
| 2025-01-09 | 3,855 | 3,895 | 3,844 | 3,875 | 229,100 | 3,875 |
| 2025-01-08 | 3,865 | 3,875 | 3,828 | 3,870 | 186,200 | 3,870 |
| 2025-01-07 | 3,823 | 3,899 | 3,820 | 3,876 | 208,400 | 3,876 |
| 2025-01-06 | 3,894 | 3,905 | 3,804 | 3,811 | 261,100 | 3,811 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株