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
2025-07-144,1974,2204,1704,187194,4004,187
2025-07-114,2124,2394,1854,200212,1004,200
2025-07-104,1894,2104,1554,188215,5004,188
2025-07-094,2054,2384,1874,187306,8004,187
2025-07-084,0974,2184,0664,194329,5004,194
2025-07-074,1324,1404,0814,115230,1004,115
2025-07-044,1644,1894,1554,182199,3004,182
2025-07-034,1234,1564,0904,140191,9004,140
2025-07-024,0604,1264,0514,123222,0004,123
2025-07-014,1454,1584,0834,104316,2004,104
2025-06-304,2134,2244,1604,169298,8004,169
2025-06-274,0984,1614,0694,146353,0004,146
2025-06-263,9874,0643,9874,064291,7004,064
2025-06-253,9904,0163,9623,973172,0003,973
2025-06-243,9603,9883,9353,967290,1003,967
2025-06-233,8803,9133,8633,902188,0003,902
2025-06-203,8753,9433,8623,925765,7003,925
2025-06-193,9253,9253,8753,893186,7003,893
2025-06-183,9243,9413,8993,941172,2003,941
2025-06-173,8753,9393,8723,922192,0003,922
2025-06-163,9563,9613,8793,905170,3003,905
2025-06-133,9853,9923,9023,928202,0003,928
2025-06-124,0094,0253,9743,990178,6003,990
2025-06-113,9614,0123,9554,011163,0004,011
2025-06-103,9573,9973,9493,959153,0003,959
2025-06-093,9803,9833,9383,946125,6003,946
2025-06-063,9723,9723,9383,953153,1003,953
2025-06-053,9523,9763,9323,934206,4003,934
2025-06-043,9804,0053,9513,960220,0003,960
2025-06-033,9453,9733,9223,945205,9003,945
2025-06-023,9173,9503,9013,933220,4003,933
2025-05-303,9253,9773,9173,944450,9003,944
2025-05-294,0004,0203,9623,995442,3003,995
2025-05-283,9203,9283,8693,880306,1003,880
2025-05-273,8283,8903,7903,880413,9003,880
2025-05-263,7913,8503,7343,829550,7003,829
2025-05-233,6383,6613,6013,651352,3003,651
2025-05-223,5803,6213,5633,593258,0003,593
2025-05-213,5633,6253,5433,608321,4003,608
2025-05-203,5043,5573,4813,523223,3003,523
2025-05-193,5013,5293,4743,485197,1003,485
2025-05-163,5603,6193,4763,534182,2003,534
2025-05-153,5673,5983,5483,562198,9003,562
2025-05-143,6433,6603,5733,573304,1003,573
2025-05-133,6333,7353,6223,658588,3003,658
2025-05-123,4193,5683,3983,563439,8003,563
2025-05-093,4253,4303,3903,417274,4003,417
2025-05-083,3423,3763,3343,376171,4003,376
2025-05-073,3773,3793,3263,331166,5003,331
2025-05-023,3593,3773,3353,355175,4003,355
2025-05-013,3333,3653,3053,348155,0003,348
2025-04-303,3143,3403,2893,318245,6003,318
2025-04-283,3103,3253,2863,302234,6003,302
2025-04-253,2493,3033,2293,277196,1003,277
2025-04-243,1923,2473,1793,220204,5003,220
2025-04-233,1993,2073,1733,181212,0003,181
2025-04-223,1073,1513,0983,129188,6003,129
2025-04-213,1753,1753,0973,102189,3003,102
2025-04-183,1903,2043,1633,178168,7003,178
2025-04-173,1473,1663,1173,149194,2003,149
2025-04-163,1513,1603,1083,147259,0003,147
2025-04-153,1563,1873,1433,165297,3003,165
2025-04-143,1683,1943,1433,156250,8003,156
2025-04-112,9713,1502,944.53,125310,8003,125
2025-04-103,1443,1443,0763,111286,1003,111
2025-04-092,9372,9482,8682,903.5416,5002,903.50
2025-04-082,930.53,0462,930.53,007284,3003,007
2025-04-072,8062,920.52,7502,851.5432,9002,851.50
2025-04-043,1103,1263,0053,072311,3003,072
2025-04-033,2303,2513,2083,247264,3003,247
2025-04-023,3703,3913,3373,370274,2003,370
2025-04-013,3533,3803,3443,344261,1003,344
2025-03-313,3903,3903,3073,331285,8003,331
2025-03-283,4973,5033,4463,460211,2003,460
2025-03-273,5473,5763,5213,569209,8003,569
2025-03-263,5953,5953,5513,580240,9003,580
2025-03-253,5703,6133,5543,604128,7003,604
2025-03-243,5603,5703,5293,541162,3003,541
2025-03-213,5843,5903,5353,549237,9003,549
2025-03-193,5263,5763,5243,545126,2003,545
2025-03-183,5433,5623,5223,525152,1003,525
2025-03-173,5153,5233,4843,489109,8003,489
2025-03-143,4873,5223,4723,483174,5003,483
2025-03-133,5023,5343,4673,487231,0003,487
2025-03-123,3413,5103,3413,482376,8003,482
2025-03-113,3143,3943,2843,377391,5003,377
2025-03-103,4083,4353,3723,384237,2003,384
2025-03-073,3533,4283,3183,425271,5003,425
2025-03-063,3513,3953,3363,367142,3003,367
2025-03-053,3103,3593,2883,334229,3003,334
2025-03-043,3143,3463,2693,301376,0003,301
2025-03-033,3933,4133,3633,375259,9003,375
2025-02-283,3913,4253,3223,342254,8003,342
2025-02-273,4243,4603,4213,452173,8003,452
2025-02-263,3993,4213,3783,412162,2003,412
2025-02-253,4443,4533,3953,399248,9003,399
2025-02-213,4473,5133,4353,495236,0003,495
2025-02-203,4803,4973,4573,471235,4003,471
2025-02-193,5613,5853,5313,542206,2003,542
2025-02-183,6503,6503,6093,609145,4003,609
2025-02-173,6883,7493,6493,653192,4003,653
2025-02-143,7163,7283,6583,658184,5003,658
2025-02-133,6493,7113,6493,692216,8003,692
2025-02-123,6223,6443,5853,628282,2003,628
2025-02-103,5283,5753,5133,570167,2003,570
2025-02-073,5713,5733,5263,562219,3003,562
2025-02-063,5223,6033,5203,588234,0003,588
2025-02-053,5743,6063,5103,521459,3003,521
2025-02-043,5613,7423,5063,5251,002,6003,525
2025-02-033,5943,7213,5803,631649,7003,631
2025-01-313,7303,7783,7153,761230,3003,761
2025-01-303,7133,7533,6973,737228,6003,737
2025-01-293,7063,7413,6853,741250,0003,741
2025-01-283,7283,7583,6543,668281,0003,668
2025-01-273,8193,8203,7663,798263,1003,798
2025-01-243,8303,8403,7663,772268,4003,772
2025-01-233,8783,8913,8253,830191,5003,830
2025-01-223,8113,9233,8083,916254,5003,916
2025-01-213,7863,8083,7713,793127,4003,793
2025-01-203,7803,8133,7703,791180,2003,791
2025-01-173,7933,8123,7123,752215,7003,752
2025-01-163,8003,8343,7873,787203,6003,787
2025-01-153,7863,8273,7423,779260,8003,779
2025-01-143,8653,8653,7613,775375,8003,775
2025-01-103,8513,9033,8513,880198,8003,880
2025-01-093,8553,8953,8443,875229,1003,875
2025-01-083,8653,8753,8283,870186,2003,870
2025-01-073,8233,8993,8203,876208,4003,876
2025-01-063,8943,9053,8043,811261,1003,811

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