4203 住友ベークライト(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-067,0267,3137,0207,311222,3007,311
2023-12-056,9987,0776,9076,926150,1006,926
2023-12-047,0537,1516,8847,134171,0007,134
2023-12-017,1307,2177,1307,190206,7007,190
2023-11-306,9017,0906,9017,061278,0007,061
2023-11-296,8767,0306,8766,970327,0006,970
2023-11-286,8256,8906,7886,878144,9006,878
2023-11-277,0327,0326,8046,809147,0006,809
2023-11-246,9367,0306,9026,944162,6006,944
2023-11-226,8976,9866,8646,957115,1006,957
2023-11-216,9096,9266,8326,887105,1006,887
2023-11-206,9116,9726,8566,858130,6006,858
2023-11-176,8486,9806,8486,980102,2006,980
2023-11-166,8616,8736,7846,832163,8006,832
2023-11-156,9606,9906,8946,918111,6006,918
2023-11-146,9006,9846,8916,942143,0006,942
2023-11-136,9156,9356,8766,91189,6006,911
2023-11-106,8806,9296,8206,859161,7006,859
2023-11-096,9166,9526,7486,848179,4006,848
2023-11-086,7746,9756,7666,896252,8006,896
2023-11-076,7646,8806,7226,750289,6006,750
2023-11-066,8107,0896,5146,798537,0006,798
2023-11-026,7276,8166,7016,755327,1006,755
2023-11-016,8216,8436,6526,722194,6006,722
2023-10-316,6066,6436,5066,643198,9006,643
2023-10-306,6026,6586,5896,640141,3006,640
2023-10-276,5076,6456,5036,636114,5006,636
2023-10-266,6356,6476,4696,481170,9006,481
2023-10-256,8386,8686,6806,695181,2006,695
2023-10-246,6306,7706,5256,738175,4006,738
2023-10-236,6116,6746,6016,623154,7006,623
2023-10-206,6266,7246,5896,659119,3006,659
2023-10-196,5826,6696,5826,657117,2006,657
2023-10-186,6406,7136,6296,664264,3006,664
2023-10-176,6206,7346,5736,628275,5006,628
2023-10-166,6416,6606,5676,616140,4006,616
2023-10-136,7836,8256,6906,704175,8006,704
2023-10-126,8006,9356,7776,919227,5006,919
2023-10-116,7666,7666,6416,676177,3006,676
2023-10-106,6006,7306,5736,720162,5006,720
2023-10-066,5676,5676,4506,547296,9006,547
2023-10-056,4326,5776,4006,568270,0006,568
2023-10-046,2896,4116,2716,334246,6006,334
2023-10-036,4646,4876,3956,425163,4006,425
2023-10-026,5546,6956,4536,473239,6006,473
2023-09-296,4746,5546,4316,523400,5006,523
2023-09-286,2816,3186,2126,286122,1006,286
2023-09-276,2606,3486,2246,335135,3006,335
2023-09-266,3816,3936,3286,32886,6006,328
2023-09-256,3756,4236,2856,38885,5006,388
2023-09-226,2506,3136,2306,295153,5006,295
2023-09-216,3906,4316,3106,331125,8006,331
2023-09-206,4756,5266,3556,403181,3006,403
2023-09-196,5856,5856,4316,526233,9006,526
2023-09-156,5166,6996,5076,667425,1006,667
2023-09-146,3906,5126,3906,416227,8006,416
2023-09-136,5806,5916,2836,300436,1006,300
2023-09-126,6556,6686,5826,618232,5006,618
2023-09-116,8056,8286,6276,646243,1006,646
2023-09-087,0127,0156,8356,879168,4006,879
2023-09-077,0607,1487,0607,060128,6007,060
2023-09-067,0397,1167,0197,116117,8007,116
2023-09-057,0227,0396,9707,03994,1007,039
2023-09-046,9747,0506,9537,022117,4007,022
2023-09-016,8867,0116,8726,962130,8006,962
2023-08-316,8006,9176,7836,893173,0006,893
2023-08-306,7666,9356,7346,838381,5006,838
2023-08-296,7976,7976,7276,780170,6006,780
2023-08-286,6756,7166,6186,716115,8006,716
2023-08-256,6046,6806,5826,619211,9006,619
2023-08-246,6746,6746,5916,593114,9006,593
2023-08-236,5216,6226,4866,622101,3006,622
2023-08-226,5336,5726,5016,572103,8006,572
2023-08-216,5396,5526,4716,517118,2006,517
2023-08-186,5206,5696,4856,510147,2006,510
2023-08-176,6406,6456,5556,610155,2006,610
2023-08-166,8006,8366,7016,730189,3006,730
2023-08-156,8406,8946,8256,840145,0006,840
2023-08-146,7716,8556,7196,740223,8006,740
2023-08-106,6886,8396,6576,821236,4006,821
2023-08-096,6406,7496,5886,691295,1006,691
2023-08-086,5146,6536,3506,627412,2006,627
2023-08-075,9476,4245,8746,418438,5006,418
2023-08-045,9466,0785,9396,03198,8006,031
2023-08-036,0856,0996,0076,019103,6006,019
2023-08-026,1336,2776,1276,17596,6006,175
2023-08-016,1776,2396,1586,196107,2006,196
2023-07-316,1746,1846,1306,177133,6006,177
2023-07-285,9106,0705,8966,056165,7006,056
2023-07-276,0246,0465,9636,010109,1006,010
2023-07-266,0696,1066,0426,064116,9006,064
2023-07-256,0766,1096,0256,069157,4006,069
2023-07-246,1006,1406,0366,045152,0006,045
2023-07-215,9916,0705,9536,059275,3006,059
2023-07-205,9705,9995,9385,948383,1005,948
2023-07-195,8465,8885,8305,888196,6005,888
2023-07-185,6515,7625,6265,751268,2005,751
2023-07-145,6005,6455,5605,598164,1005,598
2023-07-135,5585,5705,4985,54296,6005,542
2023-07-125,6295,6305,4405,496176,0005,496
2023-07-115,7005,7375,5945,629113,4005,629
2023-07-105,6805,7665,6425,652194,3005,652
2023-07-075,6575,7155,5895,619228,9005,619
2023-07-065,7755,7955,7165,757150,4005,757
2023-07-055,8705,9185,8225,858187,0005,858
2023-07-046,0006,0175,9335,953106,3005,953
2023-07-035,9706,0595,9676,055100,1006,055
2023-06-306,0006,0055,9155,967149,6005,967
2023-06-295,9696,0295,9665,979159,0005,979
2023-06-285,8345,9505,8345,905195,2005,905
2023-06-275,8395,8455,7245,775178,1005,775
2023-06-265,6055,9005,5575,775324,9005,775
2023-06-235,5945,6525,5085,550151,5005,550
2023-06-225,5805,6055,5205,530204,7005,530
2023-06-215,5385,6375,5255,621119,5005,621
2023-06-205,5925,6195,5325,619119,4005,619
2023-06-195,6235,6565,5555,610181,5005,610
2023-06-165,7165,7165,6195,676199,8005,676
2023-06-155,7125,7485,6755,694161,7005,694
2023-06-145,8005,8275,7015,740148,2005,740
2023-06-135,7505,7985,7415,775180,6005,775
2023-06-125,7305,7655,6925,705116,4005,705
2023-06-095,6705,7105,6105,675219,5005,675
2023-06-085,6835,7115,5355,589197,8005,589
2023-06-075,7815,7995,6425,649262,7005,649
2023-06-065,5975,7235,5125,714191,2005,714
2023-06-055,6905,7005,6165,624256,4005,624
2023-06-025,5005,6005,4905,590124,0005,590
2023-06-015,4305,5105,4105,500137,6005,500
2023-05-315,5605,5605,4605,490173,8005,490
2023-05-305,5205,6005,4905,570115,5005,570
2023-05-295,5605,6305,5605,560147,9005,560
2023-05-265,5105,5405,4505,460122,8005,460
2023-05-255,4205,5305,4005,510145,8005,510
2023-05-245,4005,4305,3905,420139,9005,420
2023-05-235,4105,4905,4105,480134,4005,480
2023-05-225,4805,4905,3905,430164,5005,430
2023-05-195,5305,5605,4705,480110,5005,480
2023-05-185,4905,5805,4905,520134,3005,520
2023-05-175,5105,5705,4405,480145,5005,480
2023-05-165,2305,5405,2305,500345,1005,500
2023-05-155,1005,3105,0905,200186,5005,200
2023-05-125,0405,0605,0005,060152,9005,060
2023-05-115,0805,1205,0605,080104,9005,080
2023-05-105,1605,1605,1105,12087,3005,120
2023-05-095,2105,2105,1405,160103,4005,160
2023-05-085,1905,2405,1505,160113,1005,160
2023-05-025,2605,3005,1705,180107,3005,180
2023-05-015,2305,2705,2005,25068,3005,250
2023-04-285,1205,1905,1105,170163,2005,170
2023-04-275,0205,0804,9655,080238,0005,080
2023-04-265,1505,1705,1105,12089,3005,120
2023-04-255,1605,2705,1505,200209,9005,200
2023-04-245,1205,1405,0805,110131,3005,110
2023-04-215,0305,1205,0105,100152,1005,100
2023-04-205,0405,1205,0205,060170,2005,060
2023-04-195,0305,0805,0305,080103,8005,080
2023-04-185,1205,1205,0505,070145,2005,070
2023-04-175,0705,1305,0705,120102,1005,120
2023-04-145,0705,0705,0205,030156,5005,030
2023-04-134,9755,0204,9354,955129,1004,955
2023-04-125,0305,0404,9754,990117,7004,990
2023-04-114,9905,0304,9605,030172,1005,030
2023-04-104,9204,9504,8704,90088,7004,900
2023-04-074,7804,9054,7804,890129,2004,890
2023-04-064,9204,9204,7404,760272,4004,760
2023-04-055,1305,1304,9705,000202,8005,000
2023-04-045,2305,3605,1805,220358,2005,220
2023-04-035,2105,2205,1605,200210,5005,200
2023-03-315,1005,1805,0605,160244,6005,160
2023-03-305,0805,1105,0205,080161,1005,080
2023-03-295,0105,1704,9905,130365,5005,130
2023-03-284,9204,9804,8954,940164,1004,940
2023-03-274,9404,9404,8104,900156,2004,900
2023-03-244,8754,9404,8504,875146,2004,875
2023-03-234,8154,9004,7854,885161,1004,885
2023-03-224,8754,8754,7854,825127,0004,825
2023-03-204,7304,8454,7254,785155,3004,785
2023-03-174,8004,8304,7204,775139,8004,775
2023-03-164,7254,7354,6654,705103,0004,705
2023-03-154,7904,8454,7754,79575,0004,795
2023-03-144,8154,8404,7054,730154,0004,730
2023-03-134,9154,9304,8504,920118,1004,920
2023-03-104,9055,0204,9004,985138,2004,985
2023-03-095,0205,0604,9504,975197,1004,975
2023-03-084,9154,9554,8854,945119,0004,945
2023-03-074,9355,0204,9354,970164,4004,970
2023-03-064,8554,9354,8254,920194,0004,920
2023-03-034,8304,8654,7804,830101,5004,830
2023-03-024,8404,8704,7754,780119,6004,780
2023-03-014,7104,8404,7054,790127,9004,790
2023-02-284,7304,8004,7304,755170,9004,755
2023-02-274,6204,7454,6204,725215,8004,725
2023-02-244,4754,6454,4604,615191,6004,615
2023-02-224,4854,5204,4304,43078,4004,430
2023-02-214,5154,5554,4854,54076,4004,540
2023-02-204,4754,4904,4354,48090,0004,480
2023-02-174,4704,5004,4404,47596,6004,475
2023-02-164,4904,5354,4754,525116,8004,525
2023-02-154,4304,4654,4254,45078,4004,450
2023-02-144,4754,4954,3954,41571,4004,415
2023-02-134,4854,4904,4304,44598,3004,445
2023-02-104,4354,5454,4254,530149,8004,530
2023-02-094,3654,4804,3504,46596,3004,465
2023-02-084,4004,4504,3604,420144,8004,420
2023-02-074,3954,4604,3454,405284,0004,405
2023-02-064,1654,3654,1054,350294,4004,350
2023-02-034,1254,1454,0754,115109,8004,115
2023-02-024,1504,1804,0904,115130,7004,115
2023-02-014,2404,2404,1604,17596,2004,175
2023-01-314,2204,2504,1904,205134,2004,205
2023-01-304,2004,2354,1854,20566,7004,205
2023-01-274,2204,2604,1904,20070,9004,200
2023-01-264,2554,2954,2204,25083,7004,250
2023-01-254,1504,2604,1504,24583,8004,245
2023-01-244,1154,2054,0954,19597,0004,195
2023-01-234,1004,1104,0704,07087,9004,070
2023-01-203,9704,0353,9654,03091,1004,030
2023-01-194,0004,0553,9954,00071,9004,000
2023-01-183,9654,1003,9304,025138,3004,025
2023-01-173,8603,9653,8603,950106,7003,950
2023-01-163,9203,9253,8453,855113,2003,855
2023-01-133,9904,0303,9453,95080,1003,950
2023-01-123,9954,0253,9804,01578,9004,015
2023-01-113,9404,0003,9253,98597,8003,985
2023-01-103,9353,9503,9053,920100,0003,920
2023-01-063,8553,9003,8553,87054,0003,870
2023-01-053,8353,9053,8303,885135,1003,885
2023-01-043,9053,9053,8453,85568,4003,855

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