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
2021-07-304,8054,8204,7454,74570,8004,745
2021-07-294,8204,8404,7804,84066,4004,840
2021-07-284,7704,8804,7654,820108,1004,820
2021-07-274,8304,8704,7754,820129,3004,820
2021-07-264,7454,8254,7304,760163,5004,760
2021-07-214,6404,6554,5704,58082,4004,580
2021-07-204,5704,6054,5254,52578,0004,525
2021-07-194,6254,6654,5904,64093,0004,640
2021-07-164,6704,7304,6454,68595,0004,685
2021-07-154,7404,7754,6454,660135,8004,660
2021-07-144,7804,8254,7504,810162,0004,810
2021-07-134,9404,9404,8654,90569,8004,905
2021-07-124,8604,9154,8554,895114,0004,895
2021-07-094,7204,8254,6904,815103,1004,815
2021-07-084,8754,8904,7904,805101,9004,805
2021-07-074,9754,9954,9204,93581,8004,935
2021-07-065,0505,1205,0305,100116,5005,100
2021-07-054,9655,0104,9604,99088,0004,990
2021-07-024,9304,9804,9104,965117,7004,965
2021-07-014,9104,9354,8304,83092,5004,830
2021-06-305,0005,0304,8954,910140,7004,910
2021-06-294,9054,9204,8554,90090,4004,900
2021-06-284,8254,9254,8254,905148,5004,905
2021-06-254,8504,9104,8404,895112,7004,895
2021-06-244,8104,8904,8004,85090,8004,850
2021-06-234,7604,8404,7254,83596,1004,835
2021-06-224,7504,8154,6854,78561,2004,785
2021-06-214,7204,7254,6104,620120,6004,620
2021-06-184,8454,8654,8154,815124,0004,815
2021-06-174,9404,9554,8754,88096,6004,880
2021-06-164,9705,0204,9154,960102,8004,960
2021-06-154,9655,0104,9504,97098,3004,970
2021-06-145,0205,0604,9605,000121,6005,000
2021-06-114,9855,0204,9354,950134,7004,950
2021-06-104,9855,0604,9654,985169,0004,985
2021-06-094,9705,0504,9304,970165,3004,970
2021-06-084,9605,0304,9604,970151,6004,970
2021-06-074,9905,0004,9054,945100,9004,945
2021-06-044,8955,0104,8804,940171,1004,940
2021-06-034,7304,8854,7154,865188,6004,865
2021-06-024,5704,7554,5604,755206,6004,755
2021-06-014,5104,5604,4904,515126,4004,515
2021-05-314,4404,4654,3954,445122,4004,445
2021-05-284,4804,5204,4154,490183,8004,490
2021-05-274,4904,5054,4104,410131,2004,410
2021-05-264,5004,5554,4854,55583,7004,555
2021-05-254,5354,5704,4904,565118,2004,565
2021-05-244,4304,6154,4304,545185,3004,545
2021-05-214,2704,4254,2654,410159,9004,410
2021-05-204,1554,2804,1554,280166,1004,280
2021-05-194,2154,2254,1254,155141,3004,155
2021-05-184,3204,3454,2504,260216,5004,260
2021-05-174,3554,4004,1204,335269,8004,335
2021-05-144,4054,4104,3454,360159,4004,360
2021-05-134,3904,4354,3404,360157,3004,360
2021-05-124,5504,5704,4004,490131,9004,490
2021-05-114,5804,6304,5554,575111,6004,575
2021-05-104,5704,7204,5604,650125,9004,650
2021-05-074,5304,5804,4954,580113,4004,580
2021-05-064,4304,5004,4254,460110,9004,460
2021-04-304,4004,4554,3654,420135,3004,420
2021-04-284,4504,4504,3554,370108,2004,370
2021-04-274,4104,4704,3654,460104,4004,460
2021-04-264,4054,4954,4054,465224,7004,465
2021-04-234,4554,4654,3304,335187,6004,335
2021-04-224,4954,5254,4554,525185,5004,525
2021-04-214,4704,5054,2754,365282,8004,365
2021-04-204,5854,6054,5104,540165,2004,540
2021-04-194,5704,6254,5404,585108,7004,585
2021-04-164,5504,5554,5154,53569,0004,535
2021-04-154,5504,5704,5054,525109,3004,525
2021-04-144,4654,4904,4104,480190,4004,480
2021-04-134,4254,5254,4004,495114,8004,495
2021-04-124,4654,4754,3404,420126,6004,420
2021-04-094,5404,5504,4154,435112,8004,435
2021-04-084,5404,5604,4704,52083,6004,520
2021-04-074,5354,5804,4804,56579,1004,565
2021-04-064,6304,6354,4654,525134,1004,525
2021-04-054,5954,6654,5654,610177,6004,610
2021-04-024,5554,5954,5004,520178,8004,520
2021-04-014,5554,6054,4154,470131,8004,470
2021-03-314,4904,5904,4754,525267,5004,525
2021-03-304,4304,4654,3554,435208,7004,435
2021-03-294,5104,5554,4154,480414,1004,480
2021-03-264,7154,7304,5654,580240,3004,580
2021-03-254,5054,6954,4804,645195,3004,645
2021-03-244,7504,7504,5454,575121,8004,575
2021-03-234,8004,8354,6804,685132,1004,685
2021-03-224,8404,8504,7704,810122,1004,810
2021-03-194,7954,8504,7354,850226,5004,850
2021-03-184,7954,8054,7104,775159,9004,775
2021-03-174,6704,7654,6704,725120,4004,725
2021-03-164,6254,7304,6054,700133,5004,700
2021-03-154,6454,6554,5754,63586,7004,635
2021-03-124,5754,6504,5504,625157,0004,625
2021-03-114,4904,5454,4104,535119,4004,535
2021-03-104,5304,5404,4204,435160,2004,435
2021-03-094,4904,5954,4354,540175,8004,540
2021-03-084,4454,4604,3904,420118,6004,420
2021-03-054,3004,3504,2454,350167,5004,350
2021-03-044,3404,3804,2654,320198,0004,320
2021-03-034,3404,3404,2554,300108,0004,300
2021-03-024,2604,3204,1904,290225,0004,290
2021-03-014,3254,3254,2204,255173,6004,255
2021-02-264,3504,3604,2204,235182,5004,235
2021-02-254,3704,4604,3454,410177,1004,410
2021-02-244,4054,4304,3054,305166,7004,305
2021-02-224,4454,4904,3904,435135,6004,435
2021-02-194,3804,4654,3504,355146,2004,355
2021-02-184,5004,5154,4004,460236,1004,460
2021-02-174,3504,3854,2904,37589,2004,375
2021-02-164,4054,4304,2504,320170,1004,320
2021-02-154,3054,3204,2154,300168,8004,300
2021-02-124,2154,2904,1554,265195,5004,265
2021-02-104,1804,2754,1604,215142,6004,215
2021-02-094,1404,2854,0504,200223,0004,200
2021-02-084,1004,1054,0154,070141,5004,070
2021-02-054,0604,0704,0204,050113,0004,050
2021-02-044,0554,0904,0104,060124,5004,060
2021-02-034,1404,2004,0404,080216,2004,080
2021-02-023,9704,1253,9654,125330,4004,125
2021-02-013,7253,7903,7253,76070,8003,760
2021-01-293,7803,8453,7453,755106,2003,755
2021-01-283,6853,7803,6453,750135,6003,750
2021-01-273,7803,8053,7203,78082,1003,780
2021-01-263,8303,8303,7253,730115,8003,730
2021-01-253,8653,8803,7503,760110,9003,760
2021-01-223,6853,8053,6753,795166,2003,795
2021-01-213,8053,8253,6953,745167,0003,745
2021-01-203,7303,8253,6953,755197,9003,755
2021-01-193,6753,7053,6303,690137,4003,690
2021-01-183,6553,6853,6253,685126,9003,685
2021-01-153,8203,8403,7103,725218,2003,725
2021-01-143,8353,8953,8203,865196,2003,865
2021-01-133,9303,9353,8103,860173,3003,860
2021-01-123,8753,9403,8253,905268,2003,905
2021-01-083,8203,9003,8003,890274,2003,890
2021-01-073,7803,8403,7253,790205,4003,790
2021-01-063,6153,7003,5903,675171,1003,675
2021-01-053,5003,6153,4503,605156,2003,605
2021-01-043,5503,5553,4253,495101,8003,495

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