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
2022-01-186,0606,0605,9606,00095,0006,000
2022-01-175,9906,0705,9806,000110,4006,000
2022-01-145,9406,0205,8305,980133,5005,980
2022-01-135,9706,1405,9606,040175,7006,040
2022-01-125,9506,0905,9506,020264,7006,020
2022-01-115,7505,9005,7405,850155,3005,850
2022-01-075,7505,8405,7505,800157,9005,800
2022-01-065,6205,7405,5805,680225,2005,680
2022-01-055,8605,8605,7005,730195,3005,730
2022-01-045,8905,9405,7605,870218,1005,870

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