4203 住友ベークライト(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-214,4294,4904,4064,408183,1004,408
2024-05-204,3404,4464,3204,400255,6004,400
2024-05-174,3674,4034,3114,345257,4004,345
2024-05-164,4414,4994,4024,409339,0004,409
2024-05-154,4154,4504,3524,399392,3004,399
2024-05-144,5754,5904,4014,466648,5004,466
2024-05-134,6804,8674,5844,6211,202,5004,621
2024-05-104,5204,6384,5204,616659,3004,616
2024-05-094,5114,5764,4814,554264,3004,554
2024-05-084,5144,5544,4814,495257,1004,495
2024-05-074,5604,5674,5104,543344,5004,543
2024-05-024,4504,4874,4214,468224,2004,468
2024-05-014,4934,5244,4454,494265,9004,494
2024-04-304,4694,5504,4314,520386,4004,520
2024-04-264,2804,3904,2384,386406,5004,386
2024-04-254,3684,3964,2854,292316,7004,292
2024-04-244,3394,3964,3094,396250,3004,396
2024-04-234,2944,3394,2304,283202,5004,283
2024-04-224,3004,3404,2394,293363,5004,293
2024-04-194,4734,4734,2714,336414,2004,336
2024-04-184,4144,5504,3524,543329,2004,543
2024-04-174,4734,5554,4424,484457,2004,484
2024-04-164,4784,4974,3754,407236,8004,407
2024-04-154,4644,5664,4444,556206,5004,556
2024-04-124,4644,5574,4644,543283,5004,543
2024-04-114,3504,4584,3344,437345,5004,437
2024-04-104,4294,4784,3824,383458,7004,383
2024-04-094,5614,5614,4884,499326,8004,499
2024-04-084,5304,5644,4784,511253,7004,511
2024-04-054,4504,5004,4304,495288,3004,495
2024-04-044,5164,5864,4944,550443,6004,550
2024-04-034,4874,5384,4104,494393,3004,494
2024-04-024,5264,5794,4654,557301,8004,557
2024-04-014,6604,6704,4804,494424,1004,494
2024-03-294,6004,6464,5274,628362,7004,628
2024-03-284,5314,5884,4924,540224,9004,540
2024-03-279,1859,2809,1409,237148,1004,618.50
2024-03-269,1279,2349,1099,175136,2004,587.50
2024-03-259,2389,2779,1379,172129,0004,586
2024-03-229,2709,3249,1879,22997,6004,614.50
2024-03-219,2399,3159,1909,270171,3004,635
2024-03-198,8839,0508,8178,982166,4004,491
2024-03-188,7528,9778,7528,977116,2004,488.50
2024-03-158,7978,8918,7458,794111,2004,397
2024-03-148,8008,8398,6378,797129,5004,398.50
2024-03-138,8508,8898,6008,719221,2004,359.50
2024-03-128,6528,7628,5108,672283,9004,336
2024-03-118,7008,7628,6048,762188,0004,381
2024-03-088,9009,0668,8888,947178,0004,473.50
2024-03-079,2229,3008,8678,905291,8004,452.50
2024-03-068,9099,0988,8819,072162,2004,536
2024-03-058,8889,0988,8709,010141,4004,505
2024-03-049,0009,1378,8688,928248,7004,464
2024-03-018,7068,9428,6748,923250,3004,461.50
2024-02-298,5138,6258,4708,600251,3004,300
2024-02-288,4608,7708,4528,663371,9004,331.50
2024-02-278,5228,6898,4708,523269,1004,261.50
2024-02-268,4888,5108,3898,438150,4004,219
2024-02-228,2508,3858,2028,380179,8004,190
2024-02-218,0668,1458,0028,104129,1004,052
2024-02-208,0738,1548,0378,125126,2004,062.50
2024-02-198,1038,1997,9928,136161,3004,068
2024-02-168,0728,3468,0618,253356,7004,126.50
2024-02-157,7307,9927,7227,967223,6003,983.50
2024-02-147,7207,8107,5537,649178,0003,824.50
2024-02-137,7477,8287,6447,816192,4003,908
2024-02-097,5407,6287,4967,503120,2003,751.50
2024-02-087,4247,6087,3337,543177,2003,771.50
2024-02-077,5507,5697,4387,469201,7003,734.50
2024-02-067,7227,7337,5327,635372,6003,817.50
2024-02-057,4107,7507,1807,722729,8003,861
2024-02-027,4257,4257,2967,320137,0003,660
2024-02-017,3167,3667,2847,337158,7003,668.50
2024-01-317,4007,4357,3267,396205,5003,698
2024-01-307,4957,5437,4327,452206,9003,726
2024-01-297,4007,4827,3767,482200,7003,741
2024-01-267,5137,5747,3527,360173,6003,680
2024-01-257,5457,6107,4957,591184,5003,795.50
2024-01-247,5707,5707,4737,552193,0003,776
2024-01-237,7087,7847,6217,652172,5003,826
2024-01-227,8677,8837,6827,743170,8003,871.50
2024-01-197,6527,7597,6087,748185,7003,874
2024-01-187,6687,7077,5597,577171,5003,788.50
2024-01-177,7627,9067,6757,675229,8003,837.50
2024-01-167,7507,7527,6377,720102,2003,860
2024-01-157,4897,7627,4897,751139,4003,875.50
2024-01-127,4707,4907,3647,408123,3003,704
2024-01-117,5087,5227,3337,459267,5003,729.50
2024-01-107,5397,5397,4307,467200,1003,733.50
2024-01-097,4817,5877,4727,559184,3003,779.50
2024-01-057,4167,4907,3757,393136,1003,696.50
2024-01-047,2027,4017,1617,380127,8003,690

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