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
2021-04-20	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