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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5,100 | 5,180 | 5,060 | 5,160 | 244,600 | 5,160 |
| 2023-03-30 | 5,080 | 5,110 | 5,020 | 5,080 | 161,100 | 5,080 |
| 2023-03-29 | 5,010 | 5,170 | 4,990 | 5,130 | 365,500 | 5,130 |
| 2023-03-28 | 4,920 | 4,980 | 4,895 | 4,940 | 164,100 | 4,940 |
| 2023-03-27 | 4,940 | 4,940 | 4,810 | 4,900 | 156,200 | 4,900 |
| 2023-03-24 | 4,875 | 4,940 | 4,850 | 4,875 | 146,200 | 4,875 |
| 2023-03-23 | 4,815 | 4,900 | 4,785 | 4,885 | 161,100 | 4,885 |
| 2023-03-22 | 4,875 | 4,875 | 4,785 | 4,825 | 127,000 | 4,825 |
| 2023-03-20 | 4,730 | 4,845 | 4,725 | 4,785 | 155,300 | 4,785 |
| 2023-03-17 | 4,800 | 4,830 | 4,720 | 4,775 | 139,800 | 4,775 |
| 2023-03-16 | 4,725 | 4,735 | 4,665 | 4,705 | 103,000 | 4,705 |
| 2023-03-15 | 4,790 | 4,845 | 4,775 | 4,795 | 75,000 | 4,795 |
| 2023-03-14 | 4,815 | 4,840 | 4,705 | 4,730 | 154,000 | 4,730 |
| 2023-03-13 | 4,915 | 4,930 | 4,850 | 4,920 | 118,100 | 4,920 |
| 2023-03-10 | 4,905 | 5,020 | 4,900 | 4,985 | 138,200 | 4,985 |
| 2023-03-09 | 5,020 | 5,060 | 4,950 | 4,975 | 197,100 | 4,975 |
| 2023-03-08 | 4,915 | 4,955 | 4,885 | 4,945 | 119,000 | 4,945 |
| 2023-03-07 | 4,935 | 5,020 | 4,935 | 4,970 | 164,400 | 4,970 |
| 2023-03-06 | 4,855 | 4,935 | 4,825 | 4,920 | 194,000 | 4,920 |
| 2023-03-03 | 4,830 | 4,865 | 4,780 | 4,830 | 101,500 | 4,830 |
| 2023-03-02 | 4,840 | 4,870 | 4,775 | 4,780 | 119,600 | 4,780 |
| 2023-03-01 | 4,710 | 4,840 | 4,705 | 4,790 | 127,900 | 4,790 |
| 2023-02-28 | 4,730 | 4,800 | 4,730 | 4,755 | 170,900 | 4,755 |
| 2023-02-27 | 4,620 | 4,745 | 4,620 | 4,725 | 215,800 | 4,725 |
| 2023-02-24 | 4,475 | 4,645 | 4,460 | 4,615 | 191,600 | 4,615 |
| 2023-02-22 | 4,485 | 4,520 | 4,430 | 4,430 | 78,400 | 4,430 |
| 2023-02-21 | 4,515 | 4,555 | 4,485 | 4,540 | 76,400 | 4,540 |
| 2023-02-20 | 4,475 | 4,490 | 4,435 | 4,480 | 90,000 | 4,480 |
| 2023-02-17 | 4,470 | 4,500 | 4,440 | 4,475 | 96,600 | 4,475 |
| 2023-02-16 | 4,490 | 4,535 | 4,475 | 4,525 | 116,800 | 4,525 |
| 2023-02-15 | 4,430 | 4,465 | 4,425 | 4,450 | 78,400 | 4,450 |
| 2023-02-14 | 4,475 | 4,495 | 4,395 | 4,415 | 71,400 | 4,415 |
| 2023-02-13 | 4,485 | 4,490 | 4,430 | 4,445 | 98,300 | 4,445 |
| 2023-02-10 | 4,435 | 4,545 | 4,425 | 4,530 | 149,800 | 4,530 |
| 2023-02-09 | 4,365 | 4,480 | 4,350 | 4,465 | 96,300 | 4,465 |
| 2023-02-08 | 4,400 | 4,450 | 4,360 | 4,420 | 144,800 | 4,420 |
| 2023-02-07 | 4,395 | 4,460 | 4,345 | 4,405 | 284,000 | 4,405 |
| 2023-02-06 | 4,165 | 4,365 | 4,105 | 4,350 | 294,400 | 4,350 |
| 2023-02-03 | 4,125 | 4,145 | 4,075 | 4,115 | 109,800 | 4,115 |
| 2023-02-02 | 4,150 | 4,180 | 4,090 | 4,115 | 130,700 | 4,115 |
| 2023-02-01 | 4,240 | 4,240 | 4,160 | 4,175 | 96,200 | 4,175 |
| 2023-01-31 | 4,220 | 4,250 | 4,190 | 4,205 | 134,200 | 4,205 |
| 2023-01-30 | 4,200 | 4,235 | 4,185 | 4,205 | 66,700 | 4,205 |
| 2023-01-27 | 4,220 | 4,260 | 4,190 | 4,200 | 70,900 | 4,200 |
| 2023-01-26 | 4,255 | 4,295 | 4,220 | 4,250 | 83,700 | 4,250 |
| 2023-01-25 | 4,150 | 4,260 | 4,150 | 4,245 | 83,800 | 4,245 |
| 2023-01-24 | 4,115 | 4,205 | 4,095 | 4,195 | 97,000 | 4,195 |
| 2023-01-23 | 4,100 | 4,110 | 4,070 | 4,070 | 87,900 | 4,070 |
| 2023-01-20 | 3,970 | 4,035 | 3,965 | 4,030 | 91,100 | 4,030 |
| 2023-01-19 | 4,000 | 4,055 | 3,995 | 4,000 | 71,900 | 4,000 |
| 2023-01-18 | 3,965 | 4,100 | 3,930 | 4,025 | 138,300 | 4,025 |
| 2023-01-17 | 3,860 | 3,965 | 3,860 | 3,950 | 106,700 | 3,950 |
| 2023-01-16 | 3,920 | 3,925 | 3,845 | 3,855 | 113,200 | 3,855 |
| 2023-01-13 | 3,990 | 4,030 | 3,945 | 3,950 | 80,100 | 3,950 |
| 2023-01-12 | 3,995 | 4,025 | 3,980 | 4,015 | 78,900 | 4,015 |
| 2023-01-11 | 3,940 | 4,000 | 3,925 | 3,985 | 97,800 | 3,985 |
| 2023-01-10 | 3,935 | 3,950 | 3,905 | 3,920 | 100,000 | 3,920 |
| 2023-01-06 | 3,855 | 3,900 | 3,855 | 3,870 | 54,000 | 3,870 |
| 2023-01-05 | 3,835 | 3,905 | 3,830 | 3,885 | 135,100 | 3,885 |
| 2023-01-04 | 3,905 | 3,905 | 3,845 | 3,855 | 68,400 | 3,855 |
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
