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
2023-03-315,1005,1805,0605,160244,6005,160
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