4203 住友ベークライト(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4,220 | 4,245 | 4,165 | 4,235 | 146,400 | 4,235 |
| 2022-06-23 | 4,295 | 4,315 | 4,205 | 4,230 | 124,300 | 4,230 |
| 2022-06-22 | 4,420 | 4,420 | 4,305 | 4,305 | 74,300 | 4,305 |
| 2022-06-21 | 4,300 | 4,400 | 4,270 | 4,380 | 115,600 | 4,380 |
| 2022-06-20 | 4,430 | 4,440 | 4,225 | 4,230 | 116,600 | 4,230 |
| 2022-06-17 | 4,355 | 4,390 | 4,295 | 4,375 | 226,600 | 4,375 |
| 2022-06-16 | 4,600 | 4,645 | 4,530 | 4,535 | 122,500 | 4,535 |
| 2022-06-15 | 4,525 | 4,590 | 4,525 | 4,530 | 161,300 | 4,530 |
| 2022-06-14 | 4,485 | 4,570 | 4,485 | 4,555 | 155,200 | 4,555 |
| 2022-06-13 | 4,540 | 4,595 | 4,510 | 4,575 | 157,200 | 4,575 |
| 2022-06-10 | 4,690 | 4,730 | 4,650 | 4,675 | 225,400 | 4,675 |
| 2022-06-09 | 4,685 | 4,785 | 4,655 | 4,700 | 281,400 | 4,700 |
| 2022-06-08 | 4,625 | 4,675 | 4,595 | 4,660 | 167,500 | 4,660 |
| 2022-06-07 | 4,560 | 4,605 | 4,525 | 4,570 | 141,400 | 4,570 |
| 2022-06-06 | 4,570 | 4,570 | 4,520 | 4,520 | 184,300 | 4,520 |
| 2022-06-03 | 4,435 | 4,640 | 4,425 | 4,620 | 325,600 | 4,620 |
| 2022-06-02 | 4,415 | 4,430 | 4,360 | 4,385 | 101,800 | 4,385 |
| 2022-06-01 | 4,360 | 4,450 | 4,360 | 4,430 | 85,800 | 4,430 |
| 2022-05-31 | 4,355 | 4,395 | 4,340 | 4,345 | 204,000 | 4,345 |
| 2022-05-30 | 4,325 | 4,405 | 4,315 | 4,395 | 167,100 | 4,395 |
| 2022-05-27 | 4,280 | 4,325 | 4,250 | 4,265 | 99,100 | 4,265 |
| 2022-05-26 | 4,205 | 4,265 | 4,200 | 4,225 | 145,500 | 4,225 |
| 2022-05-25 | 4,245 | 4,265 | 4,180 | 4,225 | 148,900 | 4,225 |
| 2022-05-24 | 4,290 | 4,325 | 4,215 | 4,215 | 87,000 | 4,215 |
| 2022-05-23 | 4,345 | 4,355 | 4,265 | 4,265 | 87,800 | 4,265 |
| 2022-05-20 | 4,305 | 4,325 | 4,230 | 4,280 | 137,700 | 4,280 |
| 2022-05-19 | 4,190 | 4,290 | 4,160 | 4,280 | 138,200 | 4,280 |
| 2022-05-18 | 4,425 | 4,460 | 4,340 | 4,355 | 135,200 | 4,355 |
| 2022-05-17 | 4,360 | 4,455 | 4,310 | 4,360 | 210,500 | 4,360 |
| 2022-05-16 | 4,340 | 4,420 | 4,325 | 4,350 | 342,300 | 4,350 |
| 2022-05-13 | 4,195 | 4,285 | 4,190 | 4,270 | 114,100 | 4,270 |
| 2022-05-12 | 4,275 | 4,285 | 4,205 | 4,225 | 108,200 | 4,225 |
| 2022-05-11 | 4,230 | 4,320 | 4,215 | 4,295 | 174,400 | 4,295 |
| 2022-05-10 | 4,280 | 4,295 | 4,170 | 4,285 | 165,600 | 4,285 |
| 2022-05-09 | 4,290 | 4,305 | 4,250 | 4,280 | 172,700 | 4,280 |
| 2022-05-06 | 4,215 | 4,305 | 4,195 | 4,280 | 180,300 | 4,280 |
| 2022-05-02 | 4,225 | 4,295 | 4,210 | 4,260 | 177,300 | 4,260 |
| 2022-04-28 | 4,155 | 4,310 | 4,155 | 4,295 | 280,000 | 4,295 |
| 2022-04-27 | 4,190 | 4,205 | 4,095 | 4,140 | 373,900 | 4,140 |
| 2022-04-26 | 4,350 | 4,365 | 4,235 | 4,280 | 403,700 | 4,280 |
| 2022-04-25 | 4,360 | 4,420 | 4,325 | 4,335 | 182,100 | 4,335 |
| 2022-04-22 | 4,410 | 4,495 | 4,405 | 4,480 | 158,800 | 4,480 |
| 2022-04-21 | 4,390 | 4,485 | 4,385 | 4,470 | 182,700 | 4,470 |
| 2022-04-20 | 4,440 | 4,465 | 4,380 | 4,400 | 283,800 | 4,400 |
| 2022-04-19 | 4,290 | 4,425 | 4,290 | 4,400 | 282,500 | 4,400 |
| 2022-04-18 | 4,255 | 4,260 | 4,120 | 4,220 | 282,000 | 4,220 |
| 2022-04-15 | 4,370 | 4,375 | 4,315 | 4,325 | 127,800 | 4,325 |
| 2022-04-14 | 4,460 | 4,500 | 4,425 | 4,440 | 161,100 | 4,440 |
| 2022-04-13 | 4,400 | 4,415 | 4,365 | 4,390 | 224,600 | 4,390 |
| 2022-04-12 | 4,480 | 4,480 | 4,380 | 4,395 | 146,800 | 4,395 |
| 2022-04-11 | 4,495 | 4,530 | 4,440 | 4,470 | 159,700 | 4,470 |
| 2022-04-08 | 4,570 | 4,640 | 4,490 | 4,500 | 151,200 | 4,500 |
| 2022-04-07 | 4,550 | 4,580 | 4,485 | 4,510 | 165,000 | 4,510 |
| 2022-04-06 | 4,725 | 4,765 | 4,620 | 4,650 | 252,900 | 4,650 |
| 2022-04-05 | 4,845 | 4,875 | 4,815 | 4,815 | 137,300 | 4,815 |
| 2022-04-04 | 4,825 | 4,910 | 4,790 | 4,840 | 164,000 | 4,840 |
| 2022-04-01 | 4,890 | 4,955 | 4,855 | 4,880 | 137,400 | 4,880 |
| 2022-03-31 | 5,010 | 5,030 | 4,965 | 4,990 | 133,800 | 4,990 |
| 2022-03-30 | 5,180 | 5,180 | 4,985 | 5,040 | 172,200 | 5,040 |
| 2022-03-29 | 5,100 | 5,150 | 5,090 | 5,140 | 148,300 | 5,140 |
| 2022-03-28 | 5,100 | 5,100 | 5,020 | 5,030 | 95,200 | 5,030 |
| 2022-03-25 | 5,140 | 5,190 | 5,080 | 5,110 | 158,200 | 5,110 |
| 2022-03-24 | 4,970 | 5,070 | 4,935 | 5,070 | 244,500 | 5,070 |
| 2022-03-23 | 4,965 | 5,010 | 4,900 | 4,990 | 183,800 | 4,990 |
| 2022-03-22 | 4,885 | 4,915 | 4,840 | 4,850 | 121,700 | 4,850 |
| 2022-03-18 | 4,765 | 4,880 | 4,765 | 4,835 | 313,400 | 4,835 |
| 2022-03-17 | 4,805 | 4,875 | 4,775 | 4,825 | 258,400 | 4,825 |
| 2022-03-16 | 4,675 | 4,675 | 4,600 | 4,615 | 125,200 | 4,615 |
| 2022-03-15 | 4,490 | 4,620 | 4,490 | 4,575 | 160,500 | 4,575 |
| 2022-03-14 | 4,465 | 4,560 | 4,465 | 4,510 | 102,300 | 4,510 |
| 2022-03-11 | 4,440 | 4,495 | 4,390 | 4,425 | 166,700 | 4,425 |
| 2022-03-10 | 4,425 | 4,530 | 4,425 | 4,505 | 163,200 | 4,505 |
| 2022-03-09 | 4,320 | 4,385 | 4,270 | 4,285 | 143,700 | 4,285 |
| 2022-03-08 | 4,310 | 4,360 | 4,220 | 4,290 | 298,200 | 4,290 |
| 2022-03-07 | 4,610 | 4,625 | 4,400 | 4,400 | 218,700 | 4,400 |
| 2022-03-04 | 4,665 | 4,735 | 4,615 | 4,680 | 330,900 | 4,680 |
| 2022-03-03 | 4,620 | 4,685 | 4,615 | 4,655 | 245,400 | 4,655 |
| 2022-03-02 | 4,615 | 4,700 | 4,595 | 4,620 | 209,300 | 4,620 |
| 2022-03-01 | 4,775 | 4,820 | 4,755 | 4,755 | 176,400 | 4,755 |
| 2022-02-28 | 4,770 | 4,775 | 4,690 | 4,755 | 279,000 | 4,755 |
| 2022-02-25 | 4,760 | 4,810 | 4,670 | 4,790 | 190,300 | 4,790 |
| 2022-02-24 | 4,630 | 4,695 | 4,580 | 4,660 | 313,900 | 4,660 |
| 2022-02-22 | 4,795 | 4,795 | 4,700 | 4,725 | 195,400 | 4,725 |
| 2022-02-21 | 4,830 | 4,945 | 4,820 | 4,880 | 209,600 | 4,880 |
| 2022-02-18 | 4,970 | 4,995 | 4,895 | 4,945 | 211,800 | 4,945 |
| 2022-02-17 | 5,140 | 5,170 | 5,050 | 5,070 | 120,700 | 5,070 |
| 2022-02-16 | 5,090 | 5,230 | 5,070 | 5,220 | 182,800 | 5,220 |
| 2022-02-15 | 5,120 | 5,170 | 5,010 | 5,050 | 216,500 | 5,050 |
| 2022-02-14 | 5,160 | 5,200 | 5,060 | 5,090 | 195,600 | 5,090 |
| 2022-02-10 | 5,240 | 5,390 | 5,190 | 5,360 | 260,200 | 5,360 |
| 2022-02-09 | 5,150 | 5,280 | 5,120 | 5,260 | 232,400 | 5,260 |
| 2022-02-08 | 5,240 | 5,340 | 5,080 | 5,100 | 300,100 | 5,100 |
| 2022-02-07 | 5,470 | 5,490 | 5,290 | 5,340 | 299,200 | 5,340 |
| 2022-02-04 | 5,420 | 5,560 | 5,410 | 5,550 | 117,300 | 5,550 |
| 2022-02-03 | 5,450 | 5,530 | 5,410 | 5,420 | 134,000 | 5,420 |
| 2022-02-02 | 5,540 | 5,580 | 5,500 | 5,550 | 90,300 | 5,550 |
| 2022-02-01 | 5,510 | 5,610 | 5,450 | 5,450 | 149,700 | 5,450 |
| 2022-01-31 | 5,280 | 5,500 | 5,280 | 5,470 | 145,300 | 5,470 |
| 2022-01-28 | 5,230 | 5,330 | 5,140 | 5,320 | 185,400 | 5,320 |
| 2022-01-27 | 5,540 | 5,550 | 5,140 | 5,170 | 175,000 | 5,170 |
| 2022-01-26 | 5,430 | 5,560 | 5,380 | 5,480 | 167,200 | 5,480 |
| 2022-01-25 | 5,720 | 5,720 | 5,370 | 5,430 | 282,800 | 5,430 |
| 2022-01-24 | 5,740 | 5,770 | 5,640 | 5,720 | 131,300 | 5,720 |
| 2022-01-21 | 5,700 | 5,790 | 5,650 | 5,760 | 249,600 | 5,760 |
| 2022-01-20 | 5,920 | 5,940 | 5,730 | 5,900 | 334,600 | 5,900 |
| 2022-01-19 | 5,870 | 6,010 | 5,870 | 5,970 | 231,800 | 5,970 |
| 2022-01-18 | 6,060 | 6,060 | 5,960 | 6,000 | 95,000 | 6,000 |
| 2022-01-17 | 5,990 | 6,070 | 5,980 | 6,000 | 110,400 | 6,000 |
| 2022-01-14 | 5,940 | 6,020 | 5,830 | 5,980 | 133,500 | 5,980 |
| 2022-01-13 | 5,970 | 6,140 | 5,960 | 6,040 | 175,700 | 6,040 |
| 2022-01-12 | 5,950 | 6,090 | 5,950 | 6,020 | 264,700 | 6,020 |
| 2022-01-11 | 5,750 | 5,900 | 5,740 | 5,850 | 155,300 | 5,850 |
| 2022-01-07 | 5,750 | 5,840 | 5,750 | 5,800 | 157,900 | 5,800 |
| 2022-01-06 | 5,620 | 5,740 | 5,580 | 5,680 | 225,200 | 5,680 |
| 2022-01-05 | 5,860 | 5,860 | 5,700 | 5,730 | 195,300 | 5,730 |
| 2022-01-04 | 5,890 | 5,940 | 5,760 | 5,870 | 218,100 | 5,870 |
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
