4203 住友ベークライト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5,220 | 5,274 | 5,180 | 5,220 | 151,100 | 5,220 |
| 2025-11-12 | 5,148 | 5,192 | 5,117 | 5,183 | 203,000 | 5,183 |
| 2025-11-11 | 5,185 | 5,185 | 5,089 | 5,120 | 145,500 | 5,120 |
| 2025-11-10 | 5,185 | 5,188 | 5,116 | 5,144 | 204,700 | 5,144 |
| 2025-11-07 | 5,076 | 5,188 | 5,001 | 5,097 | 386,300 | 5,097 |
| 2025-11-06 | 5,110 | 5,155 | 5,054 | 5,126 | 432,700 | 5,126 |
| 2025-11-05 | 4,838 | 5,005 | 4,809 | 4,967 | 1,016,000 | 4,967 |
| 2025-11-04 | 5,400 | 5,489 | 4,944 | 5,078 | 1,500,400 | 5,078 |
| 2025-10-31 | 5,163 | 5,167 | 5,051 | 5,142 | 430,700 | 5,142 |
| 2025-10-30 | 5,033 | 5,113 | 5,030 | 5,080 | 726,900 | 5,080 |
| 2025-10-29 | 5,012 | 5,054 | 5,002 | 5,013 | 238,400 | 5,013 |
| 2025-10-28 | 5,150 | 5,193 | 4,997 | 4,999 | 269,000 | 4,999 |
| 2025-10-27 | 5,179 | 5,208 | 5,131 | 5,208 | 324,900 | 5,208 |
| 2025-10-24 | 5,035 | 5,090 | 5,018 | 5,081 | 290,200 | 5,081 |
| 2025-10-23 | 4,889 | 4,986 | 4,889 | 4,965 | 188,800 | 4,965 |
| 2025-10-22 | 4,914 | 4,948 | 4,878 | 4,923 | 302,000 | 4,923 |
| 2025-10-21 | 4,953 | 4,970 | 4,893 | 4,920 | 182,600 | 4,920 |
| 2025-10-20 | 4,933 | 4,968 | 4,883 | 4,950 | 167,100 | 4,950 |
| 2025-10-17 | 4,889 | 4,909 | 4,859 | 4,863 | 132,400 | 4,863 |
| 2025-10-16 | 4,943 | 4,969 | 4,885 | 4,898 | 144,400 | 4,898 |
| 2025-10-15 | 4,856 | 4,919 | 4,847 | 4,913 | 191,800 | 4,913 |
| 2025-10-14 | 4,824 | 4,900 | 4,810 | 4,844 | 276,900 | 4,844 |
| 2025-10-10 | 5,031 | 5,048 | 4,915 | 4,948 | 252,500 | 4,948 |
| 2025-10-09 | 5,040 | 5,115 | 5,035 | 5,115 | 189,900 | 5,115 |
| 2025-10-08 | 5,056 | 5,093 | 5,032 | 5,032 | 214,700 | 5,032 |
| 2025-10-07 | 5,069 | 5,132 | 5,063 | 5,114 | 269,600 | 5,114 |
| 2025-10-06 | 5,159 | 5,159 | 5,041 | 5,056 | 271,500 | 5,056 |
| 2025-10-03 | 4,955 | 5,013 | 4,939 | 4,996 | 247,000 | 4,996 |
| 2025-10-02 | 4,930 | 4,997 | 4,910 | 4,939 | 222,400 | 4,939 |
| 2025-10-01 | 4,925 | 4,948 | 4,881 | 4,935 | 216,100 | 4,935 |
| 2025-09-30 | 4,968 | 4,988 | 4,915 | 4,963 | 200,500 | 4,963 |
| 2025-09-29 | 5,010 | 5,054 | 4,942 | 4,961 | 219,800 | 4,961 |
| 2025-09-26 | 5,065 | 5,098 | 5,041 | 5,057 | 239,600 | 5,057 |
| 2025-09-25 | 5,049 | 5,084 | 5,025 | 5,065 | 182,300 | 5,065 |
| 2025-09-24 | 5,094 | 5,116 | 5,025 | 5,049 | 371,500 | 5,049 |
| 2025-09-22 | 5,036 | 5,133 | 5,036 | 5,133 | 254,500 | 5,133 |
| 2025-09-19 | 5,158 | 5,177 | 5,020 | 5,047 | 428,600 | 5,047 |
| 2025-09-18 | 4,995 | 5,146 | 4,977 | 5,127 | 280,400 | 5,127 |
| 2025-09-17 | 5,071 | 5,078 | 4,985 | 4,997 | 194,900 | 4,997 |
| 2025-09-16 | 5,055 | 5,111 | 5,040 | 5,088 | 282,900 | 5,088 |
| 2025-09-12 | 5,140 | 5,150 | 5,090 | 5,113 | 275,800 | 5,113 |
| 2025-09-11 | 5,100 | 5,137 | 5,079 | 5,109 | 202,700 | 5,109 |
| 2025-09-10 | 5,039 | 5,190 | 5,003 | 5,099 | 359,100 | 5,099 |
| 2025-09-09 | 5,150 | 5,150 | 4,999 | 5,041 | 247,100 | 5,041 |
| 2025-09-08 | 5,100 | 5,130 | 5,046 | 5,106 | 224,900 | 5,106 |
| 2025-09-05 | 5,021 | 5,110 | 4,990 | 5,096 | 476,300 | 5,096 |
| 2025-09-04 | 4,867 | 4,960 | 4,864 | 4,951 | 391,700 | 4,951 |
| 2025-09-03 | 4,900 | 4,923 | 4,860 | 4,863 | 267,700 | 4,863 |
| 2025-09-02 | 4,924 | 4,954 | 4,887 | 4,913 | 250,400 | 4,913 |
| 2025-09-01 | 4,930 | 4,945 | 4,877 | 4,923 | 315,000 | 4,923 |
| 2025-08-29 | 5,000 | 5,035 | 4,977 | 4,990 | 296,900 | 4,990 |
| 2025-08-28 | 4,998 | 5,060 | 4,990 | 5,040 | 316,900 | 5,040 |
| 2025-08-27 | 5,000 | 5,019 | 4,955 | 4,978 | 260,200 | 4,978 |
| 2025-08-26 | 4,939 | 4,955 | 4,914 | 4,950 | 220,000 | 4,950 |
| 2025-08-25 | 4,966 | 4,994 | 4,950 | 4,976 | 271,100 | 4,976 |
| 2025-08-22 | 4,880 | 4,900 | 4,820 | 4,900 | 189,400 | 4,900 |
| 2025-08-21 | 4,821 | 4,861 | 4,799 | 4,859 | 188,000 | 4,859 |
| 2025-08-20 | 4,880 | 4,922 | 4,831 | 4,842 | 280,300 | 4,842 |
| 2025-08-19 | 4,914 | 4,940 | 4,880 | 4,880 | 312,200 | 4,880 |
| 2025-08-18 | 4,887 | 4,928 | 4,853 | 4,902 | 322,200 | 4,902 |
| 2025-08-15 | 4,781 | 4,860 | 4,772 | 4,837 | 283,700 | 4,837 |
| 2025-08-14 | 4,740 | 4,754 | 4,697 | 4,725 | 164,100 | 4,725 |
| 2025-08-13 | 4,725 | 4,815 | 4,711 | 4,774 | 299,400 | 4,774 |
| 2025-08-12 | 4,703 | 4,754 | 4,685 | 4,713 | 339,000 | 4,713 |
| 2025-08-08 | 4,666 | 4,738 | 4,666 | 4,703 | 331,100 | 4,703 |
| 2025-08-07 | 4,598 | 4,675 | 4,578 | 4,650 | 225,900 | 4,650 |
| 2025-08-06 | 4,683 | 4,683 | 4,560 | 4,610 | 483,000 | 4,610 |
| 2025-08-05 | 4,782 | 4,830 | 4,630 | 4,683 | 752,400 | 4,683 |
| 2025-08-04 | 4,306 | 4,643 | 4,285 | 4,558 | 968,400 | 4,558 |
| 2025-08-01 | 4,362 | 4,484 | 4,362 | 4,472 | 276,700 | 4,472 |
| 2025-07-31 | 4,390 | 4,437 | 4,380 | 4,424 | 229,100 | 4,424 |
| 2025-07-30 | 4,388 | 4,437 | 4,388 | 4,403 | 210,700 | 4,403 |
| 2025-07-29 | 4,356 | 4,383 | 4,338 | 4,383 | 193,400 | 4,383 |
| 2025-07-28 | 4,444 | 4,492 | 4,408 | 4,414 | 224,500 | 4,414 |
| 2025-07-25 | 4,435 | 4,437 | 4,354 | 4,400 | 224,300 | 4,400 |
| 2025-07-24 | 4,370 | 4,406 | 4,340 | 4,405 | 300,200 | 4,405 |
| 2025-07-23 | 4,319 | 4,364 | 4,292 | 4,310 | 386,600 | 4,310 |
| 2025-07-22 | 4,224 | 4,307 | 4,216 | 4,249 | 277,600 | 4,249 |
| 2025-07-18 | 4,220 | 4,242 | 4,203 | 4,216 | 131,100 | 4,216 |
| 2025-07-17 | 4,116 | 4,220 | 4,100 | 4,213 | 206,300 | 4,213 |
| 2025-07-16 | 4,188 | 4,194 | 4,130 | 4,141 | 169,300 | 4,141 |
| 2025-07-15 | 4,187 | 4,192 | 4,152 | 4,187 | 189,200 | 4,187 |
| 2025-07-14 | 4,197 | 4,220 | 4,170 | 4,187 | 194,400 | 4,187 |
| 2025-07-11 | 4,212 | 4,239 | 4,185 | 4,200 | 212,100 | 4,200 |
| 2025-07-10 | 4,189 | 4,210 | 4,155 | 4,188 | 215,500 | 4,188 |
| 2025-07-09 | 4,205 | 4,238 | 4,187 | 4,187 | 306,800 | 4,187 |
| 2025-07-08 | 4,097 | 4,218 | 4,066 | 4,194 | 329,500 | 4,194 |
| 2025-07-07 | 4,132 | 4,140 | 4,081 | 4,115 | 230,100 | 4,115 |
| 2025-07-04 | 4,164 | 4,189 | 4,155 | 4,182 | 199,300 | 4,182 |
| 2025-07-03 | 4,123 | 4,156 | 4,090 | 4,140 | 191,900 | 4,140 |
| 2025-07-02 | 4,060 | 4,126 | 4,051 | 4,123 | 222,000 | 4,123 |
| 2025-07-01 | 4,145 | 4,158 | 4,083 | 4,104 | 316,200 | 4,104 |
| 2025-06-30 | 4,213 | 4,224 | 4,160 | 4,169 | 298,800 | 4,169 |
| 2025-06-27 | 4,098 | 4,161 | 4,069 | 4,146 | 353,000 | 4,146 |
| 2025-06-26 | 3,987 | 4,064 | 3,987 | 4,064 | 291,700 | 4,064 |
| 2025-06-25 | 3,990 | 4,016 | 3,962 | 3,973 | 172,000 | 3,973 |
| 2025-06-24 | 3,960 | 3,988 | 3,935 | 3,967 | 290,100 | 3,967 |
| 2025-06-23 | 3,880 | 3,913 | 3,863 | 3,902 | 188,000 | 3,902 |
| 2025-06-20 | 3,875 | 3,943 | 3,862 | 3,925 | 765,700 | 3,925 |
| 2025-06-19 | 3,925 | 3,925 | 3,875 | 3,893 | 186,700 | 3,893 |
| 2025-06-18 | 3,924 | 3,941 | 3,899 | 3,941 | 172,200 | 3,941 |
| 2025-06-17 | 3,875 | 3,939 | 3,872 | 3,922 | 192,000 | 3,922 |
| 2025-06-16 | 3,956 | 3,961 | 3,879 | 3,905 | 170,300 | 3,905 |
| 2025-06-13 | 3,985 | 3,992 | 3,902 | 3,928 | 202,000 | 3,928 |
| 2025-06-12 | 4,009 | 4,025 | 3,974 | 3,990 | 178,600 | 3,990 |
| 2025-06-11 | 3,961 | 4,012 | 3,955 | 4,011 | 163,000 | 4,011 |
| 2025-06-10 | 3,957 | 3,997 | 3,949 | 3,959 | 153,000 | 3,959 |
| 2025-06-09 | 3,980 | 3,983 | 3,938 | 3,946 | 125,600 | 3,946 |
| 2025-06-06 | 3,972 | 3,972 | 3,938 | 3,953 | 153,100 | 3,953 |
| 2025-06-05 | 3,952 | 3,976 | 3,932 | 3,934 | 206,400 | 3,934 |
| 2025-06-04 | 3,980 | 4,005 | 3,951 | 3,960 | 220,000 | 3,960 |
| 2025-06-03 | 3,945 | 3,973 | 3,922 | 3,945 | 205,900 | 3,945 |
| 2025-06-02 | 3,917 | 3,950 | 3,901 | 3,933 | 220,400 | 3,933 |
| 2025-05-30 | 3,925 | 3,977 | 3,917 | 3,944 | 450,900 | 3,944 |
| 2025-05-29 | 4,000 | 4,020 | 3,962 | 3,995 | 442,300 | 3,995 |
| 2025-05-28 | 3,920 | 3,928 | 3,869 | 3,880 | 306,100 | 3,880 |
| 2025-05-27 | 3,828 | 3,890 | 3,790 | 3,880 | 413,900 | 3,880 |
| 2025-05-26 | 3,791 | 3,850 | 3,734 | 3,829 | 550,700 | 3,829 |
| 2025-05-23 | 3,638 | 3,661 | 3,601 | 3,651 | 352,300 | 3,651 |
| 2025-05-22 | 3,580 | 3,621 | 3,563 | 3,593 | 258,000 | 3,593 |
| 2025-05-21 | 3,563 | 3,625 | 3,543 | 3,608 | 321,400 | 3,608 |
| 2025-05-20 | 3,504 | 3,557 | 3,481 | 3,523 | 223,300 | 3,523 |
| 2025-05-19 | 3,501 | 3,529 | 3,474 | 3,485 | 197,100 | 3,485 |
| 2025-05-16 | 3,560 | 3,619 | 3,476 | 3,534 | 182,200 | 3,534 |
| 2025-05-15 | 3,567 | 3,598 | 3,548 | 3,562 | 198,900 | 3,562 |
| 2025-05-14 | 3,643 | 3,660 | 3,573 | 3,573 | 304,100 | 3,573 |
| 2025-05-13 | 3,633 | 3,735 | 3,622 | 3,658 | 588,300 | 3,658 |
| 2025-05-12 | 3,419 | 3,568 | 3,398 | 3,563 | 439,800 | 3,563 |
| 2025-05-09 | 3,425 | 3,430 | 3,390 | 3,417 | 274,400 | 3,417 |
| 2025-05-08 | 3,342 | 3,376 | 3,334 | 3,376 | 171,400 | 3,376 |
| 2025-05-07 | 3,377 | 3,379 | 3,326 | 3,331 | 166,500 | 3,331 |
| 2025-05-02 | 3,359 | 3,377 | 3,335 | 3,355 | 175,400 | 3,355 |
| 2025-05-01 | 3,333 | 3,365 | 3,305 | 3,348 | 155,000 | 3,348 |
| 2025-04-30 | 3,314 | 3,340 | 3,289 | 3,318 | 245,600 | 3,318 |
| 2025-04-28 | 3,310 | 3,325 | 3,286 | 3,302 | 234,600 | 3,302 |
| 2025-04-25 | 3,249 | 3,303 | 3,229 | 3,277 | 196,100 | 3,277 |
| 2025-04-24 | 3,192 | 3,247 | 3,179 | 3,220 | 204,500 | 3,220 |
| 2025-04-23 | 3,199 | 3,207 | 3,173 | 3,181 | 212,000 | 3,181 |
| 2025-04-22 | 3,107 | 3,151 | 3,098 | 3,129 | 188,600 | 3,129 |
| 2025-04-21 | 3,175 | 3,175 | 3,097 | 3,102 | 189,300 | 3,102 |
| 2025-04-18 | 3,190 | 3,204 | 3,163 | 3,178 | 168,700 | 3,178 |
| 2025-04-17 | 3,147 | 3,166 | 3,117 | 3,149 | 194,200 | 3,149 |
| 2025-04-16 | 3,151 | 3,160 | 3,108 | 3,147 | 259,000 | 3,147 |
| 2025-04-15 | 3,156 | 3,187 | 3,143 | 3,165 | 297,300 | 3,165 |
| 2025-04-14 | 3,168 | 3,194 | 3,143 | 3,156 | 250,800 | 3,156 |
| 2025-04-11 | 2,971 | 3,150 | 2,944.5 | 3,125 | 310,800 | 3,125 |
| 2025-04-10 | 3,144 | 3,144 | 3,076 | 3,111 | 286,100 | 3,111 |
| 2025-04-09 | 2,937 | 2,948 | 2,868 | 2,903.5 | 416,500 | 2,903.50 |
| 2025-04-08 | 2,930.5 | 3,046 | 2,930.5 | 3,007 | 284,300 | 3,007 |
| 2025-04-07 | 2,806 | 2,920.5 | 2,750 | 2,851.5 | 432,900 | 2,851.50 |
| 2025-04-04 | 3,110 | 3,126 | 3,005 | 3,072 | 311,300 | 3,072 |
| 2025-04-03 | 3,230 | 3,251 | 3,208 | 3,247 | 264,300 | 3,247 |
| 2025-04-02 | 3,370 | 3,391 | 3,337 | 3,370 | 274,200 | 3,370 |
| 2025-04-01 | 3,353 | 3,380 | 3,344 | 3,344 | 261,100 | 3,344 |
| 2025-03-31 | 3,390 | 3,390 | 3,307 | 3,331 | 285,800 | 3,331 |
| 2025-03-28 | 3,497 | 3,503 | 3,446 | 3,460 | 211,200 | 3,460 |
| 2025-03-27 | 3,547 | 3,576 | 3,521 | 3,569 | 209,800 | 3,569 |
| 2025-03-26 | 3,595 | 3,595 | 3,551 | 3,580 | 240,900 | 3,580 |
| 2025-03-25 | 3,570 | 3,613 | 3,554 | 3,604 | 128,700 | 3,604 |
| 2025-03-24 | 3,560 | 3,570 | 3,529 | 3,541 | 162,300 | 3,541 |
| 2025-03-21 | 3,584 | 3,590 | 3,535 | 3,549 | 237,900 | 3,549 |
| 2025-03-19 | 3,526 | 3,576 | 3,524 | 3,545 | 126,200 | 3,545 |
| 2025-03-18 | 3,543 | 3,562 | 3,522 | 3,525 | 152,100 | 3,525 |
| 2025-03-17 | 3,515 | 3,523 | 3,484 | 3,489 | 109,800 | 3,489 |
| 2025-03-14 | 3,487 | 3,522 | 3,472 | 3,483 | 174,500 | 3,483 |
| 2025-03-13 | 3,502 | 3,534 | 3,467 | 3,487 | 231,000 | 3,487 |
| 2025-03-12 | 3,341 | 3,510 | 3,341 | 3,482 | 376,800 | 3,482 |
| 2025-03-11 | 3,314 | 3,394 | 3,284 | 3,377 | 391,500 | 3,377 |
| 2025-03-10 | 3,408 | 3,435 | 3,372 | 3,384 | 237,200 | 3,384 |
| 2025-03-07 | 3,353 | 3,428 | 3,318 | 3,425 | 271,500 | 3,425 |
| 2025-03-06 | 3,351 | 3,395 | 3,336 | 3,367 | 142,300 | 3,367 |
| 2025-03-05 | 3,310 | 3,359 | 3,288 | 3,334 | 229,300 | 3,334 |
| 2025-03-04 | 3,314 | 3,346 | 3,269 | 3,301 | 376,000 | 3,301 |
| 2025-03-03 | 3,393 | 3,413 | 3,363 | 3,375 | 259,900 | 3,375 |
| 2025-02-28 | 3,391 | 3,425 | 3,322 | 3,342 | 254,800 | 3,342 |
| 2025-02-27 | 3,424 | 3,460 | 3,421 | 3,452 | 173,800 | 3,452 |
| 2025-02-26 | 3,399 | 3,421 | 3,378 | 3,412 | 162,200 | 3,412 |
| 2025-02-25 | 3,444 | 3,453 | 3,395 | 3,399 | 248,900 | 3,399 |
| 2025-02-21 | 3,447 | 3,513 | 3,435 | 3,495 | 236,000 | 3,495 |
| 2025-02-20 | 3,480 | 3,497 | 3,457 | 3,471 | 235,400 | 3,471 |
| 2025-02-19 | 3,561 | 3,585 | 3,531 | 3,542 | 206,200 | 3,542 |
| 2025-02-18 | 3,650 | 3,650 | 3,609 | 3,609 | 145,400 | 3,609 |
| 2025-02-17 | 3,688 | 3,749 | 3,649 | 3,653 | 192,400 | 3,653 |
| 2025-02-14 | 3,716 | 3,728 | 3,658 | 3,658 | 184,500 | 3,658 |
| 2025-02-13 | 3,649 | 3,711 | 3,649 | 3,692 | 216,800 | 3,692 |
| 2025-02-12 | 3,622 | 3,644 | 3,585 | 3,628 | 282,200 | 3,628 |
| 2025-02-10 | 3,528 | 3,575 | 3,513 | 3,570 | 167,200 | 3,570 |
| 2025-02-07 | 3,571 | 3,573 | 3,526 | 3,562 | 219,300 | 3,562 |
| 2025-02-06 | 3,522 | 3,603 | 3,520 | 3,588 | 234,000 | 3,588 |
| 2025-02-05 | 3,574 | 3,606 | 3,510 | 3,521 | 459,300 | 3,521 |
| 2025-02-04 | 3,561 | 3,742 | 3,506 | 3,525 | 1,002,600 | 3,525 |
| 2025-02-03 | 3,594 | 3,721 | 3,580 | 3,631 | 649,700 | 3,631 |
| 2025-01-31 | 3,730 | 3,778 | 3,715 | 3,761 | 230,300 | 3,761 |
| 2025-01-30 | 3,713 | 3,753 | 3,697 | 3,737 | 228,600 | 3,737 |
| 2025-01-29 | 3,706 | 3,741 | 3,685 | 3,741 | 250,000 | 3,741 |
| 2025-01-28 | 3,728 | 3,758 | 3,654 | 3,668 | 281,000 | 3,668 |
| 2025-01-27 | 3,819 | 3,820 | 3,766 | 3,798 | 263,100 | 3,798 |
| 2025-01-24 | 3,830 | 3,840 | 3,766 | 3,772 | 268,400 | 3,772 |
| 2025-01-23 | 3,878 | 3,891 | 3,825 | 3,830 | 191,500 | 3,830 |
| 2025-01-22 | 3,811 | 3,923 | 3,808 | 3,916 | 254,500 | 3,916 |
| 2025-01-21 | 3,786 | 3,808 | 3,771 | 3,793 | 127,400 | 3,793 |
| 2025-01-20 | 3,780 | 3,813 | 3,770 | 3,791 | 180,200 | 3,791 |
| 2025-01-17 | 3,793 | 3,812 | 3,712 | 3,752 | 215,700 | 3,752 |
| 2025-01-16 | 3,800 | 3,834 | 3,787 | 3,787 | 203,600 | 3,787 |
| 2025-01-15 | 3,786 | 3,827 | 3,742 | 3,779 | 260,800 | 3,779 |
| 2025-01-14 | 3,865 | 3,865 | 3,761 | 3,775 | 375,800 | 3,775 |
| 2025-01-10 | 3,851 | 3,903 | 3,851 | 3,880 | 198,800 | 3,880 |
| 2025-01-09 | 3,855 | 3,895 | 3,844 | 3,875 | 229,100 | 3,875 |
| 2025-01-08 | 3,865 | 3,875 | 3,828 | 3,870 | 186,200 | 3,870 |
| 2025-01-07 | 3,823 | 3,899 | 3,820 | 3,876 | 208,400 | 3,876 |
| 2025-01-06 | 3,894 | 3,905 | 3,804 | 3,811 | 261,100 | 3,811 |
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