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
2022-12-084,2504,2654,2054,23583,6004,235
2022-12-074,2104,2554,2054,21593,7004,215
2022-12-064,2504,2554,2154,23091,0004,230
2022-12-054,3104,3254,2554,26098,5004,260
2022-12-024,3604,3604,2754,295140,3004,295
2022-12-014,4004,4504,3904,425106,8004,425
2022-11-304,3604,3854,3154,320152,4004,320
2022-11-294,3654,4354,3304,405112,7004,405
2022-11-284,4704,5054,4104,435208,9004,435
2022-11-254,3804,4854,3604,470205,6004,470
2022-11-244,3654,3654,3254,335123,4004,335
2022-11-224,2504,3054,2354,265119,2004,265
2022-11-214,2254,2504,1904,23084,3004,230
2022-11-184,1954,2154,1654,17593,0004,175
2022-11-174,1604,2204,1504,180119,5004,180
2022-11-164,1804,1804,0954,13088,6004,130
2022-11-154,0904,1904,0854,17572,8004,175
2022-11-144,1704,2404,1404,14091,4004,140
2022-11-114,2204,2404,2004,240115,5004,240
2022-11-104,1204,1354,0854,100144,9004,100
2022-11-094,0704,1904,0404,175274,8004,175
2022-11-084,0204,0753,9654,075147,3004,075
2022-11-074,0304,0803,9704,010191,0004,010
2022-11-043,9854,0153,9603,960114,8003,960
2022-11-023,9804,0203,9804,02096,8004,020
2022-11-014,0654,0653,9854,00586,4004,005
2022-10-314,0204,0554,0204,030151,3004,030
2022-10-284,0354,0653,9853,985305,5003,985
2022-10-274,0104,0253,9804,00095,9004,000
2022-10-264,0254,0503,9904,010119,9004,010
2022-10-254,0104,0353,9654,010150,4004,010
2022-10-244,0404,0703,9803,990162,4003,990
2022-10-214,0104,0253,9753,975107,5003,975
2022-10-204,0754,0754,0004,040113,3004,040
2022-10-194,0804,1454,0454,12599,2004,125
2022-10-184,0704,0904,0104,070120,9004,070
2022-10-174,0104,0353,9904,03081,4004,030
2022-10-144,1054,1054,0204,08093,1004,080
2022-10-133,9804,0353,9703,990123,2003,990
2022-10-124,0204,0403,9804,000139,8004,000
2022-10-114,1004,1354,0304,040127,9004,040
2022-10-074,1804,2254,1454,17085,3004,170
2022-10-064,2304,2854,2304,25097,2004,250
2022-10-054,2404,2404,1854,22588,8004,225
2022-10-044,2404,2404,1404,150172,4004,150
2022-10-033,9904,1103,9904,105159,2004,105
2022-09-304,0054,0103,9403,965123,9003,965
2022-09-294,0654,0803,9954,03590,9004,035
2022-09-284,0254,0653,9954,055115,2004,055
2022-09-274,0654,0804,0054,025122,9004,025
2022-09-264,1804,1804,0054,020139,4004,020
2022-09-224,2004,2554,2004,24071,6004,240
2022-09-214,2404,2804,2304,255114,7004,255
2022-09-204,2004,2654,1954,215195,6004,215
2022-09-164,2754,2804,1204,130329,7004,130
2022-09-154,4054,4104,3104,315189,5004,315
2022-09-144,4354,4604,4004,420138,1004,420
2022-09-134,5804,5804,5004,565123,2004,565
2022-09-124,5904,5954,5704,59091,6004,590
2022-09-094,5304,5604,5254,560193,7004,560
2022-09-084,4354,4854,4204,48594,9004,485
2022-09-074,3854,3904,3554,38076,9004,380
2022-09-064,3854,4204,3454,400108,0004,400
2022-09-054,2854,3454,2854,34073,8004,340
2022-09-024,2954,3104,2604,285108,8004,285
2022-09-014,3504,3704,2954,325110,9004,325
2022-08-314,3704,4404,3404,420149,9004,420
2022-08-304,3854,4004,3454,40073,0004,400
2022-08-294,4004,4154,3504,375125,0004,375
2022-08-264,5304,5604,5054,530171,9004,530
2022-08-254,4454,4854,4304,460112,2004,460
2022-08-244,4154,4654,4104,450119,2004,450
2022-08-234,3304,4004,3204,380101,5004,380
2022-08-224,3354,3854,3154,36561,8004,365
2022-08-194,4404,4454,3954,40555,0004,405
2022-08-184,4304,4354,4054,42571,5004,425
2022-08-174,4204,4754,4154,475122,3004,475
2022-08-164,4054,4054,3154,360141,5004,360
2022-08-154,4254,4554,3904,43578,7004,435
2022-08-124,3904,4504,3804,410115,9004,410
2022-08-104,2554,2854,2154,285160,6004,285
2022-08-094,2654,2854,2154,240165,7004,240
2022-08-084,2454,3304,2254,310306,1004,310
2022-08-054,2354,3004,2204,270104,6004,270
2022-08-044,3054,3104,2604,28073,2004,280
2022-08-034,2654,2854,2304,27562,5004,275
2022-08-024,3404,3554,2104,240109,4004,240
2022-08-014,2904,3804,2904,36585,0004,365
2022-07-294,3504,3554,2654,280122,9004,280
2022-07-284,3954,4104,2954,335148,0004,335
2022-07-274,3454,3704,3104,36589,5004,365
2022-07-264,3304,3504,3154,32565,1004,325
2022-07-254,2904,3204,2754,30096,9004,300
2022-07-224,3154,3554,3104,33577,5004,335
2022-07-214,3254,3704,3004,350120,6004,350
2022-07-204,2904,3754,2704,360169,2004,360
2022-07-194,1304,2004,1304,185135,6004,185
2022-07-154,1604,1904,1204,13099,4004,130
2022-07-144,0754,1504,0654,150141,6004,150
2022-07-134,1154,1354,0704,09091,4004,090
2022-07-124,1454,1454,0554,060154,6004,060
2022-07-114,1904,2104,1454,165156,9004,165
2022-07-084,1404,1904,1204,120176,9004,120
2022-07-074,0504,1304,0104,095161,7004,095
2022-07-064,0554,1004,0304,03598,5004,035
2022-07-054,1404,1804,1054,140102,9004,140
2022-07-044,1054,1654,0654,105206,9004,105
2022-07-014,0954,2004,0104,065303,1004,065
2022-06-304,2104,2104,0654,065262,5004,065
2022-06-294,2454,2704,2054,220149,5004,220
2022-06-284,3054,3504,2754,31598,8004,315
2022-06-274,3004,3204,2504,31083,4004,310
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