4203 住友ベークライト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,280 | 4,390 | 4,238 | 4,386 | 406,500 | 4,386 |
| 2024-04-25 | 4,368 | 4,396 | 4,285 | 4,292 | 316,700 | 4,292 |
| 2024-04-24 | 4,339 | 4,396 | 4,309 | 4,396 | 250,300 | 4,396 |
| 2024-04-23 | 4,294 | 4,339 | 4,230 | 4,283 | 202,500 | 4,283 |
| 2024-04-22 | 4,300 | 4,340 | 4,239 | 4,293 | 363,500 | 4,293 |
| 2024-04-19 | 4,473 | 4,473 | 4,271 | 4,336 | 414,200 | 4,336 |
| 2024-04-18 | 4,414 | 4,550 | 4,352 | 4,543 | 329,200 | 4,543 |
| 2024-04-17 | 4,473 | 4,555 | 4,442 | 4,484 | 457,200 | 4,484 |
| 2024-04-16 | 4,478 | 4,497 | 4,375 | 4,407 | 236,800 | 4,407 |
| 2024-04-15 | 4,464 | 4,566 | 4,444 | 4,556 | 206,500 | 4,556 |
| 2024-04-12 | 4,464 | 4,557 | 4,464 | 4,543 | 283,500 | 4,543 |
| 2024-04-11 | 4,350 | 4,458 | 4,334 | 4,437 | 345,500 | 4,437 |
| 2024-04-10 | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 | 4,383 |
| 2024-04-09 | 4,561 | 4,561 | 4,488 | 4,499 | 326,800 | 4,499 |
| 2024-04-08 | 4,530 | 4,564 | 4,478 | 4,511 | 253,700 | 4,511 |
| 2024-04-05 | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 | 4,495 |
| 2024-04-04 | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 | 4,550 |
| 2024-04-03 | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 | 4,494 |
| 2024-04-02 | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 | 4,557 |
| 2024-04-01 | 4,660 | 4,670 | 4,480 | 4,494 | 424,100 | 4,494 |
| 2024-03-29 | 4,600 | 4,646 | 4,527 | 4,628 | 362,700 | 4,628 |
| 2024-03-28 | 4,531 | 4,588 | 4,492 | 4,540 | 224,900 | 4,540 |
| 2024-03-27 | 9,185 | 9,280 | 9,140 | 9,237 | 148,100 | 4,618.50 |
| 2024-03-26 | 9,127 | 9,234 | 9,109 | 9,175 | 136,200 | 4,587.50 |
| 2024-03-25 | 9,238 | 9,277 | 9,137 | 9,172 | 129,000 | 4,586 |
| 2024-03-22 | 9,270 | 9,324 | 9,187 | 9,229 | 97,600 | 4,614.50 |
| 2024-03-21 | 9,239 | 9,315 | 9,190 | 9,270 | 171,300 | 4,635 |
| 2024-03-19 | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 | 4,491 |
| 2024-03-18 | 8,752 | 8,977 | 8,752 | 8,977 | 116,200 | 4,488.50 |
| 2024-03-15 | 8,797 | 8,891 | 8,745 | 8,794 | 111,200 | 4,397 |
| 2024-03-14 | 8,800 | 8,839 | 8,637 | 8,797 | 129,500 | 4,398.50 |
| 2024-03-13 | 8,850 | 8,889 | 8,600 | 8,719 | 221,200 | 4,359.50 |
| 2024-03-12 | 8,652 | 8,762 | 8,510 | 8,672 | 283,900 | 4,336 |
| 2024-03-11 | 8,700 | 8,762 | 8,604 | 8,762 | 188,000 | 4,381 |
| 2024-03-08 | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 | 4,473.50 |
| 2024-03-07 | 9,222 | 9,300 | 8,867 | 8,905 | 291,800 | 4,452.50 |
| 2024-03-06 | 8,909 | 9,098 | 8,881 | 9,072 | 162,200 | 4,536 |
| 2024-03-05 | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 | 4,505 |
| 2024-03-04 | 9,000 | 9,137 | 8,868 | 8,928 | 248,700 | 4,464 |
| 2024-03-01 | 8,706 | 8,942 | 8,674 | 8,923 | 250,300 | 4,461.50 |
| 2024-02-29 | 8,513 | 8,625 | 8,470 | 8,600 | 251,300 | 4,300 |
| 2024-02-28 | 8,460 | 8,770 | 8,452 | 8,663 | 371,900 | 4,331.50 |
| 2024-02-27 | 8,522 | 8,689 | 8,470 | 8,523 | 269,100 | 4,261.50 |
| 2024-02-26 | 8,488 | 8,510 | 8,389 | 8,438 | 150,400 | 4,219 |
| 2024-02-22 | 8,250 | 8,385 | 8,202 | 8,380 | 179,800 | 4,190 |
| 2024-02-21 | 8,066 | 8,145 | 8,002 | 8,104 | 129,100 | 4,052 |
| 2024-02-20 | 8,073 | 8,154 | 8,037 | 8,125 | 126,200 | 4,062.50 |
| 2024-02-19 | 8,103 | 8,199 | 7,992 | 8,136 | 161,300 | 4,068 |
| 2024-02-16 | 8,072 | 8,346 | 8,061 | 8,253 | 356,700 | 4,126.50 |
| 2024-02-15 | 7,730 | 7,992 | 7,722 | 7,967 | 223,600 | 3,983.50 |
| 2024-02-14 | 7,720 | 7,810 | 7,553 | 7,649 | 178,000 | 3,824.50 |
| 2024-02-13 | 7,747 | 7,828 | 7,644 | 7,816 | 192,400 | 3,908 |
| 2024-02-09 | 7,540 | 7,628 | 7,496 | 7,503 | 120,200 | 3,751.50 |
| 2024-02-08 | 7,424 | 7,608 | 7,333 | 7,543 | 177,200 | 3,771.50 |
| 2024-02-07 | 7,550 | 7,569 | 7,438 | 7,469 | 201,700 | 3,734.50 |
| 2024-02-06 | 7,722 | 7,733 | 7,532 | 7,635 | 372,600 | 3,817.50 |
| 2024-02-05 | 7,410 | 7,750 | 7,180 | 7,722 | 729,800 | 3,861 |
| 2024-02-02 | 7,425 | 7,425 | 7,296 | 7,320 | 137,000 | 3,660 |
| 2024-02-01 | 7,316 | 7,366 | 7,284 | 7,337 | 158,700 | 3,668.50 |
| 2024-01-31 | 7,400 | 7,435 | 7,326 | 7,396 | 205,500 | 3,698 |
| 2024-01-30 | 7,495 | 7,543 | 7,432 | 7,452 | 206,900 | 3,726 |
| 2024-01-29 | 7,400 | 7,482 | 7,376 | 7,482 | 200,700 | 3,741 |
| 2024-01-26 | 7,513 | 7,574 | 7,352 | 7,360 | 173,600 | 3,680 |
| 2024-01-25 | 7,545 | 7,610 | 7,495 | 7,591 | 184,500 | 3,795.50 |
| 2024-01-24 | 7,570 | 7,570 | 7,473 | 7,552 | 193,000 | 3,776 |
| 2024-01-23 | 7,708 | 7,784 | 7,621 | 7,652 | 172,500 | 3,826 |
| 2024-01-22 | 7,867 | 7,883 | 7,682 | 7,743 | 170,800 | 3,871.50 |
| 2024-01-19 | 7,652 | 7,759 | 7,608 | 7,748 | 185,700 | 3,874 |
| 2024-01-18 | 7,668 | 7,707 | 7,559 | 7,577 | 171,500 | 3,788.50 |
| 2024-01-17 | 7,762 | 7,906 | 7,675 | 7,675 | 229,800 | 3,837.50 |
| 2024-01-16 | 7,750 | 7,752 | 7,637 | 7,720 | 102,200 | 3,860 |
| 2024-01-15 | 7,489 | 7,762 | 7,489 | 7,751 | 139,400 | 3,875.50 |
| 2024-01-12 | 7,470 | 7,490 | 7,364 | 7,408 | 123,300 | 3,704 |
| 2024-01-11 | 7,508 | 7,522 | 7,333 | 7,459 | 267,500 | 3,729.50 |
| 2024-01-10 | 7,539 | 7,539 | 7,430 | 7,467 | 200,100 | 3,733.50 |
| 2024-01-09 | 7,481 | 7,587 | 7,472 | 7,559 | 184,300 | 3,779.50 |
| 2024-01-05 | 7,416 | 7,490 | 7,375 | 7,393 | 136,100 | 3,696.50 |
| 2024-01-04 | 7,202 | 7,401 | 7,161 | 7,380 | 127,800 | 3,690 |
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
