4203 住友ベークライト(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-103,5283,5753,5133,570167,2003,570
2025-02-073,5713,5733,5263,562219,3003,562
2025-02-063,5223,6033,5203,588234,0003,588
2025-02-053,5743,6063,5103,521459,3003,521
2025-02-043,5613,7423,5063,5251,002,6003,525
2025-02-033,5943,7213,5803,631649,7003,631
2025-01-313,7303,7783,7153,761230,3003,761
2025-01-303,7133,7533,6973,737228,6003,737
2025-01-293,7063,7413,6853,741250,0003,741
2025-01-283,7283,7583,6543,668281,0003,668
2025-01-273,8193,8203,7663,798263,1003,798
2025-01-243,8303,8403,7663,772268,4003,772
2025-01-233,8783,8913,8253,830191,5003,830
2025-01-223,8113,9233,8083,916254,5003,916
2025-01-213,7863,8083,7713,793127,4003,793
2025-01-203,7803,8133,7703,791180,2003,791
2025-01-173,7933,8123,7123,752215,7003,752
2025-01-163,8003,8343,7873,787203,6003,787
2025-01-153,7863,8273,7423,779260,8003,779
2025-01-143,8653,8653,7613,775375,8003,775
2025-01-103,8513,9033,8513,880198,8003,880
2025-01-093,8553,8953,8443,875229,1003,875
2025-01-083,8653,8753,8283,870186,2003,870
2025-01-073,8233,8993,8203,876208,4003,876
2025-01-063,8943,9053,8043,811261,1003,811

分割・併合履歴 : [2024-03-28]1株→2株 [2018-09-26]1株→0.2株 [1987-06-26]1株→1.05株 [1984-06-27]1株→1.1株