4203 住友ベークライト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-244,2204,2454,1654,235146,4004,235
2022-06-234,2954,3154,2054,230124,3004,230
2022-06-224,4204,4204,3054,30574,3004,305
2022-06-214,3004,4004,2704,380115,6004,380
2022-06-204,4304,4404,2254,230116,6004,230
2022-06-174,3554,3904,2954,375226,6004,375
2022-06-164,6004,6454,5304,535122,5004,535
2022-06-154,5254,5904,5254,530161,3004,530
2022-06-144,4854,5704,4854,555155,2004,555
2022-06-134,5404,5954,5104,575157,2004,575
2022-06-104,6904,7304,6504,675225,4004,675
2022-06-094,6854,7854,6554,700281,4004,700
2022-06-084,6254,6754,5954,660167,5004,660
2022-06-074,5604,6054,5254,570141,4004,570
2022-06-064,5704,5704,5204,520184,3004,520
2022-06-034,4354,6404,4254,620325,6004,620
2022-06-024,4154,4304,3604,385101,8004,385
2022-06-014,3604,4504,3604,43085,8004,430
2022-05-314,3554,3954,3404,345204,0004,345
2022-05-304,3254,4054,3154,395167,1004,395
2022-05-274,2804,3254,2504,26599,1004,265
2022-05-264,2054,2654,2004,225145,5004,225
2022-05-254,2454,2654,1804,225148,9004,225
2022-05-244,2904,3254,2154,21587,0004,215
2022-05-234,3454,3554,2654,26587,8004,265
2022-05-204,3054,3254,2304,280137,7004,280
2022-05-194,1904,2904,1604,280138,2004,280
2022-05-184,4254,4604,3404,355135,2004,355
2022-05-174,3604,4554,3104,360210,5004,360
2022-05-164,3404,4204,3254,350342,3004,350
2022-05-134,1954,2854,1904,270114,1004,270
2022-05-124,2754,2854,2054,225108,2004,225
2022-05-114,2304,3204,2154,295174,4004,295
2022-05-104,2804,2954,1704,285165,6004,285
2022-05-094,2904,3054,2504,280172,7004,280
2022-05-064,2154,3054,1954,280180,3004,280
2022-05-024,2254,2954,2104,260177,3004,260
2022-04-284,1554,3104,1554,295280,0004,295
2022-04-274,1904,2054,0954,140373,9004,140
2022-04-264,3504,3654,2354,280403,7004,280
2022-04-254,3604,4204,3254,335182,1004,335
2022-04-224,4104,4954,4054,480158,8004,480
2022-04-214,3904,4854,3854,470182,7004,470
2022-04-204,4404,4654,3804,400283,8004,400
2022-04-194,2904,4254,2904,400282,5004,400
2022-04-184,2554,2604,1204,220282,0004,220
2022-04-154,3704,3754,3154,325127,8004,325
2022-04-144,4604,5004,4254,440161,1004,440
2022-04-134,4004,4154,3654,390224,6004,390
2022-04-124,4804,4804,3804,395146,8004,395
2022-04-114,4954,5304,4404,470159,7004,470
2022-04-084,5704,6404,4904,500151,2004,500
2022-04-074,5504,5804,4854,510165,0004,510
2022-04-064,7254,7654,6204,650252,9004,650
2022-04-054,8454,8754,8154,815137,3004,815
2022-04-044,8254,9104,7904,840164,0004,840
2022-04-014,8904,9554,8554,880137,4004,880
2022-03-315,0105,0304,9654,990133,8004,990
2022-03-305,1805,1804,9855,040172,2005,040
2022-03-295,1005,1505,0905,140148,3005,140
2022-03-285,1005,1005,0205,03095,2005,030
2022-03-255,1405,1905,0805,110158,2005,110
2022-03-244,9705,0704,9355,070244,5005,070
2022-03-234,9655,0104,9004,990183,8004,990
2022-03-224,8854,9154,8404,850121,7004,850
2022-03-184,7654,8804,7654,835313,4004,835
2022-03-174,8054,8754,7754,825258,4004,825
2022-03-164,6754,6754,6004,615125,2004,615
2022-03-154,4904,6204,4904,575160,5004,575
2022-03-144,4654,5604,4654,510102,3004,510
2022-03-114,4404,4954,3904,425166,7004,425
2022-03-104,4254,5304,4254,505163,2004,505
2022-03-094,3204,3854,2704,285143,7004,285
2022-03-084,3104,3604,2204,290298,2004,290
2022-03-074,6104,6254,4004,400218,7004,400
2022-03-044,6654,7354,6154,680330,9004,680
2022-03-034,6204,6854,6154,655245,4004,655
2022-03-024,6154,7004,5954,620209,3004,620
2022-03-014,7754,8204,7554,755176,4004,755
2022-02-284,7704,7754,6904,755279,0004,755
2022-02-254,7604,8104,6704,790190,3004,790
2022-02-244,6304,6954,5804,660313,9004,660
2022-02-224,7954,7954,7004,725195,4004,725
2022-02-214,8304,9454,8204,880209,6004,880
2022-02-184,9704,9954,8954,945211,8004,945
2022-02-175,1405,1705,0505,070120,7005,070
2022-02-165,0905,2305,0705,220182,8005,220
2022-02-155,1205,1705,0105,050216,5005,050
2022-02-145,1605,2005,0605,090195,6005,090
2022-02-105,2405,3905,1905,360260,2005,360
2022-02-095,1505,2805,1205,260232,4005,260
2022-02-085,2405,3405,0805,100300,1005,100
2022-02-075,4705,4905,2905,340299,2005,340
2022-02-045,4205,5605,4105,550117,3005,550
2022-02-035,4505,5305,4105,420134,0005,420
2022-02-025,5405,5805,5005,55090,3005,550
2022-02-015,5105,6105,4505,450149,7005,450
2022-01-315,2805,5005,2805,470145,3005,470
2022-01-285,2305,3305,1405,320185,4005,320
2022-01-275,5405,5505,1405,170175,0005,170
2022-01-265,4305,5605,3805,480167,2005,480
2022-01-255,7205,7205,3705,430282,8005,430
2022-01-245,7405,7705,6405,720131,3005,720
2022-01-215,7005,7905,6505,760249,6005,760
2022-01-205,9205,9405,7305,900334,6005,900
2022-01-195,8706,0105,8705,970231,8005,970
2022-01-186,0606,0605,9606,00095,0006,000
2022-01-175,9906,0705,9806,000110,4006,000
2022-01-145,9406,0205,8305,980133,5005,980
2022-01-135,9706,1405,9606,040175,7006,040
2022-01-125,9506,0905,9506,020264,7006,020
2022-01-115,7505,9005,7405,850155,3005,850
2022-01-075,7505,8405,7505,800157,9005,800
2022-01-065,6205,7405,5805,680225,2005,680
2022-01-055,8605,8605,7005,730195,3005,730
2022-01-045,8905,9405,7605,870218,1005,870

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