4203 住友ベークライト(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,3203,4453,3153,390190,5003,390
2020-11-263,2553,3753,2403,320136,9003,320
2020-11-253,2803,3053,2303,230105,0003,230
2020-11-243,1753,2453,1453,215167,9003,215
2020-11-203,0253,0653,0153,06598,9003,065
2020-11-193,0703,0853,0053,030111,2003,030
2020-11-183,1653,1753,1203,13089,9003,130
2020-11-173,2053,2053,1653,18068,3003,180
2020-11-163,2103,2253,1853,20095,1003,200
2020-11-133,1503,1603,1153,14599,3003,145
2020-11-123,1803,2153,1503,190124,6003,190
2020-11-113,2853,3403,2253,230166,7003,230
2020-11-103,3253,3453,1653,195449,8003,195
2020-11-092,9673,0502,8112,893490,0002,893
2020-11-062,9783,0252,9322,992170,3002,992
2020-11-052,9793,0152,9133,015150,2003,015
2020-11-043,0403,0402,9872,992153,3002,992
2020-11-022,9573,0502,9573,01088,0003,010
2020-10-303,0253,0402,9192,940101,4002,940
2020-10-292,9703,0352,9443,02083,0003,020
2020-10-283,0553,0603,0253,04590,3003,045
2020-10-273,0953,1103,0503,10088,1003,100
2020-10-263,1053,1503,0753,095103,4003,095
2020-10-233,0403,1053,0103,085126,3003,085
2020-10-223,0853,1053,0303,040148,1003,040
2020-10-212,9843,0852,9753,070158,7003,070
2020-10-202,9482,9772,9292,97099,3002,970
2020-10-192,8992,9792,8992,972130,9002,972
2020-10-162,8562,9082,8562,879127,0002,879
2020-10-152,8812,9042,8612,866101,9002,866
2020-10-142,8912,8952,8662,87993,9002,879
2020-10-132,9452,9482,8842,91475,4002,914
2020-10-122,9032,9462,8892,935104,5002,935
2020-10-092,9402,9552,8992,91576,8002,915
2020-10-082,9182,9552,9042,93897,4002,938
2020-10-072,8812,9272,8662,912127,5002,912
2020-10-062,8922,9332,8842,931162,7002,931
2020-10-052,8612,8902,8382,887149,4002,887
2020-10-022,8792,8902,8042,818273,1002,818
2020-09-303,0053,0052,8822,882284,2002,882
2020-09-293,0053,0452,9813,025173,7003,025
2020-09-282,9482,9852,9322,985169,2002,985
2020-09-252,9492,9632,9012,937134,4002,937
2020-09-242,9202,9202,8932,905165,1002,905
2020-09-232,9902,9902,9192,945195,2002,945
2020-09-183,0403,0853,0103,030141,0003,030
2020-09-173,0753,0903,0303,05069,9003,050
2020-09-163,0603,0703,0253,040100,3003,040
2020-09-153,0903,0903,0553,085102,6003,085
2020-09-143,1403,1553,1203,14099,9003,140
2020-09-113,1453,1603,0903,135218,4003,135
2020-09-103,0753,1403,0503,115135,8003,115
2020-09-093,0403,1103,0153,045258,4003,045
2020-09-083,0003,1152,9903,110209,4003,110
2020-09-072,9053,0502,8913,010214,0003,010
2020-09-042,8782,9372,8682,915338,0002,915
2020-09-032,9552,9832,9162,928224,3002,928
2020-09-022,9302,9622,9072,925369,1002,925
2020-09-012,8232,8672,8022,859365,9002,859
2020-08-312,7602,8222,7572,808294,2002,808
2020-08-282,7422,8322,6832,710295,8002,710
2020-08-272,7502,7632,6892,701133,3002,701
2020-08-262,7672,7792,7382,774138,6002,774
2020-08-252,7902,8022,7482,784198,2002,784
2020-08-242,7492,7672,7002,742111,6002,742
2020-08-212,7352,7542,7062,740204,8002,740
2020-08-202,7342,7582,7222,733161,0002,733
2020-08-192,7882,7882,7252,759218,7002,759
2020-08-182,8032,8032,7322,756106,6002,756
2020-08-172,8222,8382,7892,789126,1002,789
2020-08-142,8662,8712,7972,822183,8002,822
2020-08-132,9272,9432,8552,877228,7002,877
2020-08-122,7962,8842,7742,877299,3002,877
2020-08-112,7472,8062,6902,791278,0002,791
2020-08-072,7492,7822,6932,697432,6002,697
2020-08-062,6222,6702,5812,665289,5002,665
2020-08-052,6032,6422,5752,639416,3002,639
2020-08-042,6512,6972,6052,694233,1002,694
2020-08-032,5832,6282,5082,621219,1002,621
2020-07-312,6002,6372,5232,541228,2002,541
2020-07-302,6862,7232,6222,650269,3002,650
2020-07-292,7492,7862,7032,706313,5002,706
2020-07-282,8002,8002,7272,729392,9002,729
2020-07-272,8832,9032,8292,903114,4002,903
2020-07-222,9072,9562,8862,925159,1002,925
2020-07-212,9642,9642,8992,907163,7002,907
2020-07-202,9282,9672,9002,964141,4002,964
2020-07-172,9592,9792,9032,913132,7002,913
2020-07-162,9963,0202,9472,978169,1002,978
2020-07-152,9203,0102,9052,946222,9002,946
2020-07-142,8472,8882,8252,864109,7002,864
2020-07-132,8062,8892,8052,867166,2002,867
2020-07-102,8102,8262,7162,724182,7002,724
2020-07-092,8312,8352,7772,824201,4002,824
2020-07-082,8782,9062,8542,864164,5002,864
2020-07-072,9502,9592,8842,908180,6002,908
2020-07-062,8902,9782,8902,973194,9002,973
2020-07-032,9352,9642,8642,914157,8002,914
2020-07-022,9702,9702,8682,917174,7002,917
2020-07-013,0103,0202,9682,975107,5002,975
2020-06-302,9853,0652,9853,015174,9003,015
2020-06-292,9452,9742,8842,890203,7002,890
2020-06-263,0103,0202,9733,015100,0003,015
2020-06-252,9812,9912,9262,963131,4002,963
2020-06-243,0403,0452,9993,020141,3003,020
2020-06-233,0703,1053,0103,075116,6003,075
2020-06-223,0553,0602,9963,030134,6003,030
2020-06-193,1403,1753,0453,050181,1003,050
2020-06-183,1353,1353,0753,125133,5003,125
2020-06-173,2003,2003,1253,17596,0003,175
2020-06-163,1553,2353,1453,215170,6003,215
2020-06-153,1253,1653,0303,030175,6003,030
2020-06-123,0553,1252,9953,110288,1003,110
2020-06-113,2653,3053,2253,230152,3003,230
2020-06-103,3153,4053,2753,370159,5003,370
2020-06-093,4053,4053,2953,330185,8003,330
2020-06-083,4253,4253,3553,410189,7003,410
2020-06-053,2853,3153,1953,305181,0003,305
2020-06-043,3003,3453,2153,265292,4003,265
2020-06-033,2153,2903,1853,245242,5003,245
2020-06-023,0703,1103,0603,090137,3003,090
2020-06-013,0503,0903,0103,035102,6003,035
2020-05-293,0953,0953,0253,030210,2003,030
2020-05-283,1053,2053,0503,085349,4003,085
2020-05-273,0403,0903,0103,070140,0003,070
2020-05-263,0003,0152,9432,998238,6002,998
2020-05-252,9992,9992,8972,950299,7002,950
2020-05-223,0403,0752,9682,984332,3002,984
2020-05-212,9393,0852,9393,040336,7003,040
2020-05-202,9522,9532,8402,889274,7002,889
2020-05-192,8683,1602,8642,956679,0002,956
2020-05-182,7952,8362,6322,668476,9002,668
2020-05-152,8682,9092,7782,842279,9002,842
2020-05-142,8132,8402,7672,806217,9002,806
2020-05-132,7462,8422,7242,841168,1002,841
2020-05-122,8812,8882,7932,842282,1002,842
2020-05-112,8182,8912,8052,887174,5002,887
2020-05-082,7722,8172,7422,789217,3002,789
2020-05-072,6592,7242,6282,722274,5002,722
2020-05-012,8062,8522,7202,744552,1002,744
2020-04-302,8422,8812,7882,817601,6002,817
2020-04-282,7482,7482,6402,699433,1002,699
2020-04-272,5832,6712,5262,648354,9002,648
2020-04-242,5272,5282,4772,501180,6002,501
2020-04-232,4262,5302,4262,530183,9002,530
2020-04-222,4432,4432,3732,403213,9002,403
2020-04-212,5112,5592,4692,475302,6002,475
2020-04-202,5672,5942,4892,547319,2002,547
2020-04-172,5002,5882,4602,571391,3002,571
2020-04-162,3932,4472,3862,425221,6002,425
2020-04-152,4372,4472,3612,402391,9002,402
2020-04-142,4002,4902,3702,475296,0002,475
2020-04-132,4642,4692,3382,356268,2002,356
2020-04-102,5372,5422,4092,501195,4002,501
2020-04-092,5402,5712,4292,461244,6002,461
2020-04-082,4752,4972,3942,491393,3002,491
2020-04-072,3982,4882,3362,425441,2002,425
2020-04-062,2002,3432,1532,330286,2002,330
2020-04-032,2312,2602,1672,220246,2002,220
2020-04-022,2152,2662,1932,220306,0002,220
2020-04-012,2882,3432,2122,265422,0002,265
2020-03-312,2492,3252,2152,295618,1002,295
2020-03-302,3172,3822,1872,277752,4002,277
2020-03-272,4552,4562,2002,443559,3002,443
2020-03-262,4672,4702,2382,355645,3002,355
2020-03-252,6062,6912,3382,463907,6002,463
2020-03-242,1282,3062,1222,306781,1002,306
2020-03-231,8412,1511,8112,121826,6002,121
2020-03-192,1662,1711,8311,841870,2001,841
2020-03-182,1782,2332,1222,140734,1002,140
2020-03-172,2082,2652,1222,148713,5002,148
2020-03-162,3612,4192,2872,288404,2002,288
2020-03-132,3842,4682,3212,360501,0002,360
2020-03-122,7022,7362,5682,583453,9002,583
2020-03-112,8302,8842,7622,764300,0002,764
2020-03-102,7852,8582,6882,845270,7002,845
2020-03-092,8712,8992,7482,780313,2002,780
2020-03-063,0953,1052,9563,005405,3003,005
2020-03-053,2503,2553,1203,150242,3003,150
2020-03-043,1703,2153,1153,195257,1003,195
2020-03-033,3503,3503,1853,205354,8003,205
2020-03-023,1953,3253,1753,290269,8003,290
2020-02-283,1853,2903,1553,240411,3003,240
2020-02-273,3853,4103,3403,355250,9003,355
2020-02-263,4053,4753,4003,455276,1003,455
2020-02-253,4253,5603,4103,510321,2003,510
2020-02-213,6203,6653,6003,610205,4003,610
2020-02-203,6453,6553,5753,595135,1003,595
2020-02-193,6253,6403,5503,590217,2003,590
2020-02-183,6753,6753,5153,555446,2003,555
2020-02-173,6203,7103,5903,705510,1003,705
2020-02-144,0354,0653,9253,965341,6003,965
2020-02-134,1054,1154,0454,065144,9004,065
2020-02-124,1554,1604,1104,125139,5004,125
2020-02-104,0254,1254,0104,115162,1004,115
2020-02-074,2454,2454,1404,155111,7004,155
2020-02-064,1804,2604,1754,235134,3004,235
2020-02-054,1554,1554,1004,100107,3004,100
2020-02-043,9904,0453,9754,04081,4004,040
2020-02-033,9054,0053,9053,990129,5003,990
2020-01-313,9754,0303,9704,01594,6004,015
2020-01-304,0304,0403,9253,950174,0003,950
2020-01-294,0504,0603,9654,060286,4004,060
2020-01-284,0604,0603,9854,000173,6004,000
2020-01-274,1954,1954,1154,150147,6004,150
2020-01-244,2254,2904,2254,245236,6004,245
2020-01-234,1654,2004,1204,190204,2004,190
2020-01-224,1054,2254,1004,205190,4004,205
2020-01-214,1354,1454,0804,110125,9004,110
2020-01-204,1504,1504,1054,120101,3004,120
2020-01-174,1854,1854,1454,16579,3004,165
2020-01-164,1354,1654,1104,145131,9004,145
2020-01-154,1254,1454,0954,130121,6004,130
2020-01-144,1354,1504,1054,140138,2004,140
2020-01-104,0704,1154,0654,095125,4004,095
2020-01-094,0604,0904,0304,055187,0004,055
2020-01-083,9904,0053,9103,960146,2003,960
2020-01-074,0004,0503,9954,045129,2004,045
2020-01-064,0254,0453,9754,000101,5004,000

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