4203 住友ベークライト(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-07-30 | 4,805 | 4,820 | 4,745 | 4,745 | 70,800 | 4,745 |
| 2021-07-29 | 4,820 | 4,840 | 4,780 | 4,840 | 66,400 | 4,840 |
| 2021-07-28 | 4,770 | 4,880 | 4,765 | 4,820 | 108,100 | 4,820 |
| 2021-07-27 | 4,830 | 4,870 | 4,775 | 4,820 | 129,300 | 4,820 |
| 2021-07-26 | 4,745 | 4,825 | 4,730 | 4,760 | 163,500 | 4,760 |
| 2021-07-21 | 4,640 | 4,655 | 4,570 | 4,580 | 82,400 | 4,580 |
| 2021-07-20 | 4,570 | 4,605 | 4,525 | 4,525 | 78,000 | 4,525 |
| 2021-07-19 | 4,625 | 4,665 | 4,590 | 4,640 | 93,000 | 4,640 |
| 2021-07-16 | 4,670 | 4,730 | 4,645 | 4,685 | 95,000 | 4,685 |
| 2021-07-15 | 4,740 | 4,775 | 4,645 | 4,660 | 135,800 | 4,660 |
| 2021-07-14 | 4,780 | 4,825 | 4,750 | 4,810 | 162,000 | 4,810 |
| 2021-07-13 | 4,940 | 4,940 | 4,865 | 4,905 | 69,800 | 4,905 |
| 2021-07-12 | 4,860 | 4,915 | 4,855 | 4,895 | 114,000 | 4,895 |
| 2021-07-09 | 4,720 | 4,825 | 4,690 | 4,815 | 103,100 | 4,815 |
| 2021-07-08 | 4,875 | 4,890 | 4,790 | 4,805 | 101,900 | 4,805 |
| 2021-07-07 | 4,975 | 4,995 | 4,920 | 4,935 | 81,800 | 4,935 |
| 2021-07-06 | 5,050 | 5,120 | 5,030 | 5,100 | 116,500 | 5,100 |
| 2021-07-05 | 4,965 | 5,010 | 4,960 | 4,990 | 88,000 | 4,990 |
| 2021-07-02 | 4,930 | 4,980 | 4,910 | 4,965 | 117,700 | 4,965 |
| 2021-07-01 | 4,910 | 4,935 | 4,830 | 4,830 | 92,500 | 4,830 |
| 2021-06-30 | 5,000 | 5,030 | 4,895 | 4,910 | 140,700 | 4,910 |
| 2021-06-29 | 4,905 | 4,920 | 4,855 | 4,900 | 90,400 | 4,900 |
| 2021-06-28 | 4,825 | 4,925 | 4,825 | 4,905 | 148,500 | 4,905 |
| 2021-06-25 | 4,850 | 4,910 | 4,840 | 4,895 | 112,700 | 4,895 |
| 2021-06-24 | 4,810 | 4,890 | 4,800 | 4,850 | 90,800 | 4,850 |
| 2021-06-23 | 4,760 | 4,840 | 4,725 | 4,835 | 96,100 | 4,835 |
| 2021-06-22 | 4,750 | 4,815 | 4,685 | 4,785 | 61,200 | 4,785 |
| 2021-06-21 | 4,720 | 4,725 | 4,610 | 4,620 | 120,600 | 4,620 |
| 2021-06-18 | 4,845 | 4,865 | 4,815 | 4,815 | 124,000 | 4,815 |
| 2021-06-17 | 4,940 | 4,955 | 4,875 | 4,880 | 96,600 | 4,880 |
| 2021-06-16 | 4,970 | 5,020 | 4,915 | 4,960 | 102,800 | 4,960 |
| 2021-06-15 | 4,965 | 5,010 | 4,950 | 4,970 | 98,300 | 4,970 |
| 2021-06-14 | 5,020 | 5,060 | 4,960 | 5,000 | 121,600 | 5,000 |
| 2021-06-11 | 4,985 | 5,020 | 4,935 | 4,950 | 134,700 | 4,950 |
| 2021-06-10 | 4,985 | 5,060 | 4,965 | 4,985 | 169,000 | 4,985 |
| 2021-06-09 | 4,970 | 5,050 | 4,930 | 4,970 | 165,300 | 4,970 |
| 2021-06-08 | 4,960 | 5,030 | 4,960 | 4,970 | 151,600 | 4,970 |
| 2021-06-07 | 4,990 | 5,000 | 4,905 | 4,945 | 100,900 | 4,945 |
| 2021-06-04 | 4,895 | 5,010 | 4,880 | 4,940 | 171,100 | 4,940 |
| 2021-06-03 | 4,730 | 4,885 | 4,715 | 4,865 | 188,600 | 4,865 |
| 2021-06-02 | 4,570 | 4,755 | 4,560 | 4,755 | 206,600 | 4,755 |
| 2021-06-01 | 4,510 | 4,560 | 4,490 | 4,515 | 126,400 | 4,515 |
| 2021-05-31 | 4,440 | 4,465 | 4,395 | 4,445 | 122,400 | 4,445 |
| 2021-05-28 | 4,480 | 4,520 | 4,415 | 4,490 | 183,800 | 4,490 |
| 2021-05-27 | 4,490 | 4,505 | 4,410 | 4,410 | 131,200 | 4,410 |
| 2021-05-26 | 4,500 | 4,555 | 4,485 | 4,555 | 83,700 | 4,555 |
| 2021-05-25 | 4,535 | 4,570 | 4,490 | 4,565 | 118,200 | 4,565 |
| 2021-05-24 | 4,430 | 4,615 | 4,430 | 4,545 | 185,300 | 4,545 |
| 2021-05-21 | 4,270 | 4,425 | 4,265 | 4,410 | 159,900 | 4,410 |
| 2021-05-20 | 4,155 | 4,280 | 4,155 | 4,280 | 166,100 | 4,280 |
| 2021-05-19 | 4,215 | 4,225 | 4,125 | 4,155 | 141,300 | 4,155 |
| 2021-05-18 | 4,320 | 4,345 | 4,250 | 4,260 | 216,500 | 4,260 |
| 2021-05-17 | 4,355 | 4,400 | 4,120 | 4,335 | 269,800 | 4,335 |
| 2021-05-14 | 4,405 | 4,410 | 4,345 | 4,360 | 159,400 | 4,360 |
| 2021-05-13 | 4,390 | 4,435 | 4,340 | 4,360 | 157,300 | 4,360 |
| 2021-05-12 | 4,550 | 4,570 | 4,400 | 4,490 | 131,900 | 4,490 |
| 2021-05-11 | 4,580 | 4,630 | 4,555 | 4,575 | 111,600 | 4,575 |
| 2021-05-10 | 4,570 | 4,720 | 4,560 | 4,650 | 125,900 | 4,650 |
| 2021-05-07 | 4,530 | 4,580 | 4,495 | 4,580 | 113,400 | 4,580 |
| 2021-05-06 | 4,430 | 4,500 | 4,425 | 4,460 | 110,900 | 4,460 |
| 2021-04-30 | 4,400 | 4,455 | 4,365 | 4,420 | 135,300 | 4,420 |
| 2021-04-28 | 4,450 | 4,450 | 4,355 | 4,370 | 108,200 | 4,370 |
| 2021-04-27 | 4,410 | 4,470 | 4,365 | 4,460 | 104,400 | 4,460 |
| 2021-04-26 | 4,405 | 4,495 | 4,405 | 4,465 | 224,700 | 4,465 |
| 2021-04-23 | 4,455 | 4,465 | 4,330 | 4,335 | 187,600 | 4,335 |
| 2021-04-22 | 4,495 | 4,525 | 4,455 | 4,525 | 185,500 | 4,525 |
| 2021-04-21 | 4,470 | 4,505 | 4,275 | 4,365 | 282,800 | 4,365 |
| 2021-04-20 | 4,585 | 4,605 | 4,510 | 4,540 | 165,200 | 4,540 |
| 2021-04-19 | 4,570 | 4,625 | 4,540 | 4,585 | 108,700 | 4,585 |
| 2021-04-16 | 4,550 | 4,555 | 4,515 | 4,535 | 69,000 | 4,535 |
| 2021-04-15 | 4,550 | 4,570 | 4,505 | 4,525 | 109,300 | 4,525 |
| 2021-04-14 | 4,465 | 4,490 | 4,410 | 4,480 | 190,400 | 4,480 |
| 2021-04-13 | 4,425 | 4,525 | 4,400 | 4,495 | 114,800 | 4,495 |
| 2021-04-12 | 4,465 | 4,475 | 4,340 | 4,420 | 126,600 | 4,420 |
| 2021-04-09 | 4,540 | 4,550 | 4,415 | 4,435 | 112,800 | 4,435 |
| 2021-04-08 | 4,540 | 4,560 | 4,470 | 4,520 | 83,600 | 4,520 |
| 2021-04-07 | 4,535 | 4,580 | 4,480 | 4,565 | 79,100 | 4,565 |
| 2021-04-06 | 4,630 | 4,635 | 4,465 | 4,525 | 134,100 | 4,525 |
| 2021-04-05 | 4,595 | 4,665 | 4,565 | 4,610 | 177,600 | 4,610 |
| 2021-04-02 | 4,555 | 4,595 | 4,500 | 4,520 | 178,800 | 4,520 |
| 2021-04-01 | 4,555 | 4,605 | 4,415 | 4,470 | 131,800 | 4,470 |
| 2021-03-31 | 4,490 | 4,590 | 4,475 | 4,525 | 267,500 | 4,525 |
| 2021-03-30 | 4,430 | 4,465 | 4,355 | 4,435 | 208,700 | 4,435 |
| 2021-03-29 | 4,510 | 4,555 | 4,415 | 4,480 | 414,100 | 4,480 |
| 2021-03-26 | 4,715 | 4,730 | 4,565 | 4,580 | 240,300 | 4,580 |
| 2021-03-25 | 4,505 | 4,695 | 4,480 | 4,645 | 195,300 | 4,645 |
| 2021-03-24 | 4,750 | 4,750 | 4,545 | 4,575 | 121,800 | 4,575 |
| 2021-03-23 | 4,800 | 4,835 | 4,680 | 4,685 | 132,100 | 4,685 |
| 2021-03-22 | 4,840 | 4,850 | 4,770 | 4,810 | 122,100 | 4,810 |
| 2021-03-19 | 4,795 | 4,850 | 4,735 | 4,850 | 226,500 | 4,850 |
| 2021-03-18 | 4,795 | 4,805 | 4,710 | 4,775 | 159,900 | 4,775 |
| 2021-03-17 | 4,670 | 4,765 | 4,670 | 4,725 | 120,400 | 4,725 |
| 2021-03-16 | 4,625 | 4,730 | 4,605 | 4,700 | 133,500 | 4,700 |
| 2021-03-15 | 4,645 | 4,655 | 4,575 | 4,635 | 86,700 | 4,635 |
| 2021-03-12 | 4,575 | 4,650 | 4,550 | 4,625 | 157,000 | 4,625 |
| 2021-03-11 | 4,490 | 4,545 | 4,410 | 4,535 | 119,400 | 4,535 |
| 2021-03-10 | 4,530 | 4,540 | 4,420 | 4,435 | 160,200 | 4,435 |
| 2021-03-09 | 4,490 | 4,595 | 4,435 | 4,540 | 175,800 | 4,540 |
| 2021-03-08 | 4,445 | 4,460 | 4,390 | 4,420 | 118,600 | 4,420 |
| 2021-03-05 | 4,300 | 4,350 | 4,245 | 4,350 | 167,500 | 4,350 |
| 2021-03-04 | 4,340 | 4,380 | 4,265 | 4,320 | 198,000 | 4,320 |
| 2021-03-03 | 4,340 | 4,340 | 4,255 | 4,300 | 108,000 | 4,300 |
| 2021-03-02 | 4,260 | 4,320 | 4,190 | 4,290 | 225,000 | 4,290 |
| 2021-03-01 | 4,325 | 4,325 | 4,220 | 4,255 | 173,600 | 4,255 |
| 2021-02-26 | 4,350 | 4,360 | 4,220 | 4,235 | 182,500 | 4,235 |
| 2021-02-25 | 4,370 | 4,460 | 4,345 | 4,410 | 177,100 | 4,410 |
| 2021-02-24 | 4,405 | 4,430 | 4,305 | 4,305 | 166,700 | 4,305 |
| 2021-02-22 | 4,445 | 4,490 | 4,390 | 4,435 | 135,600 | 4,435 |
| 2021-02-19 | 4,380 | 4,465 | 4,350 | 4,355 | 146,200 | 4,355 |
| 2021-02-18 | 4,500 | 4,515 | 4,400 | 4,460 | 236,100 | 4,460 |
| 2021-02-17 | 4,350 | 4,385 | 4,290 | 4,375 | 89,200 | 4,375 |
| 2021-02-16 | 4,405 | 4,430 | 4,250 | 4,320 | 170,100 | 4,320 |
| 2021-02-15 | 4,305 | 4,320 | 4,215 | 4,300 | 168,800 | 4,300 |
| 2021-02-12 | 4,215 | 4,290 | 4,155 | 4,265 | 195,500 | 4,265 |
| 2021-02-10 | 4,180 | 4,275 | 4,160 | 4,215 | 142,600 | 4,215 |
| 2021-02-09 | 4,140 | 4,285 | 4,050 | 4,200 | 223,000 | 4,200 |
| 2021-02-08 | 4,100 | 4,105 | 4,015 | 4,070 | 141,500 | 4,070 |
| 2021-02-05 | 4,060 | 4,070 | 4,020 | 4,050 | 113,000 | 4,050 |
| 2021-02-04 | 4,055 | 4,090 | 4,010 | 4,060 | 124,500 | 4,060 |
| 2021-02-03 | 4,140 | 4,200 | 4,040 | 4,080 | 216,200 | 4,080 |
| 2021-02-02 | 3,970 | 4,125 | 3,965 | 4,125 | 330,400 | 4,125 |
| 2021-02-01 | 3,725 | 3,790 | 3,725 | 3,760 | 70,800 | 3,760 |
| 2021-01-29 | 3,780 | 3,845 | 3,745 | 3,755 | 106,200 | 3,755 |
| 2021-01-28 | 3,685 | 3,780 | 3,645 | 3,750 | 135,600 | 3,750 |
| 2021-01-27 | 3,780 | 3,805 | 3,720 | 3,780 | 82,100 | 3,780 |
| 2021-01-26 | 3,830 | 3,830 | 3,725 | 3,730 | 115,800 | 3,730 |
| 2021-01-25 | 3,865 | 3,880 | 3,750 | 3,760 | 110,900 | 3,760 |
| 2021-01-22 | 3,685 | 3,805 | 3,675 | 3,795 | 166,200 | 3,795 |
| 2021-01-21 | 3,805 | 3,825 | 3,695 | 3,745 | 167,000 | 3,745 |
| 2021-01-20 | 3,730 | 3,825 | 3,695 | 3,755 | 197,900 | 3,755 |
| 2021-01-19 | 3,675 | 3,705 | 3,630 | 3,690 | 137,400 | 3,690 |
| 2021-01-18 | 3,655 | 3,685 | 3,625 | 3,685 | 126,900 | 3,685 |
| 2021-01-15 | 3,820 | 3,840 | 3,710 | 3,725 | 218,200 | 3,725 |
| 2021-01-14 | 3,835 | 3,895 | 3,820 | 3,865 | 196,200 | 3,865 |
| 2021-01-13 | 3,930 | 3,935 | 3,810 | 3,860 | 173,300 | 3,860 |
| 2021-01-12 | 3,875 | 3,940 | 3,825 | 3,905 | 268,200 | 3,905 |
| 2021-01-08 | 3,820 | 3,900 | 3,800 | 3,890 | 274,200 | 3,890 |
| 2021-01-07 | 3,780 | 3,840 | 3,725 | 3,790 | 205,400 | 3,790 |
| 2021-01-06 | 3,615 | 3,700 | 3,590 | 3,675 | 171,100 | 3,675 |
| 2021-01-05 | 3,500 | 3,615 | 3,450 | 3,605 | 156,200 | 3,605 |
| 2021-01-04 | 3,550 | 3,555 | 3,425 | 3,495 | 101,800 | 3,495 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株
