4203 住友ベークライト(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30696700692699394,0001,747.50
2003-12-29685695683686700,0001,715
2003-12-26688690678683450,0001,707.50
2003-12-256836866776841,053,0001,710
2003-12-246626756606741,137,0001,685
2003-12-226536626526601,058,0001,650
2003-12-196706706566601,302,0001,650
2003-12-18665665656662693,0001,655
2003-12-176806856576571,067,0001,642.50
2003-12-166686846646791,048,0001,697.50
2003-12-156806826736781,205,0001,695
2003-12-126506696496601,469,0001,650
2003-12-11642667642650794,0001,625
2003-12-106516556416501,084,0001,625
2003-12-096836876546612,166,0001,652.50
2003-12-086956976766791,284,0001,697.50
2003-12-057007056997041,085,0001,760
2003-12-047087177067081,121,0001,770
2003-12-03702713701706873,0001,765
2003-12-027137177077161,847,0001,790
2003-12-016877106757041,836,0001,760
2003-11-286906936866911,418,0001,727.50
2003-11-276756916726911,594,0001,727.50
2003-11-266556756556701,777,0001,675
2003-11-256526556406511,318,0001,627.50
2003-11-216406496296331,512,0001,582.50
2003-11-20652656637649841,0001,622.50
2003-11-196416486306441,094,0001,610
2003-11-186226496156491,789,0001,622.50
2003-11-176576576166202,838,0001,550
2003-11-146926966586722,944,0001,680
2003-11-136736926726913,283,0001,727.50
2003-11-126726736436633,411,0001,657.50
2003-11-116826846516623,601,0001,655
2003-11-107017096897022,475,0001,755
2003-11-077157246937172,588,0001,792.50
2003-11-067407457207254,152,0001,812.50
2003-11-057077347027314,335,0001,827.50
2003-11-046987076917043,153,0001,760
2003-10-316996996666752,377,0001,687.50
2003-10-306646976626894,175,0001,722.50
2003-10-296606706486582,852,0001,645
2003-10-286356526356461,447,0001,615
2003-10-27640642630633711,0001,582.50
2003-10-246306466296401,638,0001,600
2003-10-236456456156213,393,0001,552.50
2003-10-226476606416526,450,0001,630
2003-10-216306476276355,001,0001,587.50
2003-10-20598611589607998,0001,517.50
2003-10-175916035875961,001,0001,490
2003-10-16595597586594764,0001,485
2003-10-156006015925981,123,0001,495
2003-10-145755995755913,061,0001,477.50
2003-10-105415635405621,703,0001,405
2003-10-095515535375401,393,0001,350
2003-10-085675685455461,502,0001,365
2003-10-07579579562568695,0001,420
2003-10-06581584575575762,0001,437.50
2003-10-03570573563572769,0001,430
2003-10-02567573566570818,0001,425
2003-10-01552562551555496,0001,387.50
2003-09-30561567556560405,0001,400
2003-09-29565565551552627,0001,380
2003-09-26555565551565723,0001,412.50
2003-09-25554562551558718,0001,395
2003-09-245725845645661,655,0001,415
2003-09-225855855675721,224,0001,430
2003-09-196006035865871,276,0001,467.50
2003-09-18595601594598962,0001,495
2003-09-176156155965961,221,0001,490
2003-09-16605606596605678,0001,512.50
2003-09-125886035885991,737,0001,497.50
2003-09-11610610595597965,0001,492.50
2003-09-106106176076131,471,0001,532.50
2003-09-096026095936091,441,0001,522.50
2003-09-085985985875881,200,0001,470
2003-09-055976065935941,336,0001,485
2003-09-04610613595596937,0001,490
2003-09-036216246056062,047,0001,515
2003-09-026286286196251,582,0001,562.50
2003-09-016356396206291,901,0001,572.50
2003-08-296206346196312,056,0001,577.50
2003-08-286246256106101,273,0001,525
2003-08-276156336126242,706,0001,560
2003-08-265926115896101,412,0001,525
2003-08-25590596587590760,0001,475
2003-08-22593595584589684,0001,472.50
2003-08-215805925805881,448,0001,470
2003-08-205735885735871,958,0001,467.50
2003-08-195785815725731,552,0001,432.50
2003-08-185645735645691,014,0001,422.50
2003-08-15560566553556486,0001,390
2003-08-145555665475631,003,0001,407.50
2003-08-13543553541552942,0001,380
2003-08-12540540531536601,0001,340
2003-08-11530538525533920,0001,332.50
2003-08-08507519506516681,0001,290
2003-08-075115124974972,417,0001,242.50
2003-08-06524525518518422,0001,295
2003-08-055385385185261,316,0001,315
2003-08-04545545537538713,0001,345
2003-08-015385555385521,976,0001,380
2003-07-315455545335331,173,0001,332.50
2003-07-305565575425431,606,0001,357.50
2003-07-295705765625622,979,0001,405
2003-07-28563565557565798,0001,412.50
2003-07-25564564553553957,0001,382.50
2003-07-245515705515601,463,0001,400
2003-07-23541547539547755,0001,367.50
2003-07-22544549534538638,0001,345
2003-07-18545557545554925,0001,385
2003-07-175565605455501,063,0001,375
2003-07-165595615465572,012,0001,392.50
2003-07-15540549537548917,0001,370
2003-07-14537537527535856,0001,337.50
2003-07-11551551532537886,0001,342.50
2003-07-10561568553557562,0001,392.50
2003-07-095665755565621,152,0001,405
2003-07-085575715575622,692,0001,405
2003-07-07533546533541672,0001,352.50
2003-07-04542542526533844,0001,332.50
2003-07-035545545275382,200,0001,345
2003-07-025235425205282,686,0001,320
2003-07-015005205005131,781,0001,282.50
2003-06-304945044905011,103,0001,252.50
2003-06-27487489483489982,0001,222.50
2003-06-264744864704841,187,0001,210
2003-06-254714774694691,346,0001,172.50
2003-06-244914914714721,212,0001,180
2003-06-234944994904911,044,0001,227.50
2003-06-20504504490492754,0001,230
2003-06-19505507500500373,0001,250
2003-06-18508508498504496,0001,260
2003-06-17503507498503499,0001,257.50
2003-06-16504504496498463,0001,245
2003-06-13506506498501869,0001,252.50
2003-06-12510514496496801,0001,240
2003-06-115025185025081,771,0001,270
2003-06-104934994884971,024,0001,242.50
2003-06-094905024904981,097,0001,245
2003-06-06483493483490659,0001,225
2003-06-05480489480488794,0001,220
2003-06-044924934744751,099,0001,187.50
2003-06-03484494482493898,0001,232.50
2003-06-02481490481489735,0001,222.50
2003-05-30479479474477615,0001,192.50
2003-05-29471479470479890,0001,197.50
2003-05-28466471466466654,0001,165
2003-05-27478479460460618,0001,150
2003-05-26470479469477845,0001,192.50
2003-05-23454464452460687,0001,150
2003-05-22449452447449541,0001,122.50
2003-05-21456457446448490,0001,120
2003-05-20458460452456443,0001,140
2003-05-19460460451458481,0001,145
2003-05-16459464459462566,0001,155
2003-05-15462469454464849,0001,160
2003-05-14467467462462692,0001,155
2003-05-13469474465467661,0001,167.50
2003-05-12466466460465740,0001,162.50
2003-05-094674704604651,305,0001,162.50
2003-05-084444754424722,893,0001,180
2003-05-074504604484541,865,0001,135
2003-05-06436441436440701,0001,100
2003-05-02430438424435798,0001,087.50
2003-05-01422432419430573,0001,075
2003-04-30405425405422854,0001,055
2003-04-28408408398399569,000997.50
2003-04-25428428409411901,0001,027.50
2003-04-24432438427428817,0001,070
2003-04-234144284144251,573,0001,062.50
2003-04-224294304104131,331,0001,032.50
2003-04-214054314044312,473,0001,077.50
2003-04-18402404400404653,0001,010
2003-04-17401402399402659,0001,005
2003-04-164004033974011,002,0001,002.50
2003-04-153924003883981,242,000995
2003-04-14405408390390951,000975
2003-04-11405408402407898,0001,017.50
2003-04-10419419408408894,0001,020
2003-04-094184234124191,811,0001,047.50
2003-04-084074164064111,554,0001,027.50
2003-04-07404406398406657,0001,015
2003-04-04404404395401910,0001,002.50
2003-04-034084113944081,506,0001,020
2003-04-024124174014021,020,0001,005
2003-04-014174204064111,132,0001,027.50
2003-03-31432432415417474,0001,042.50
2003-03-28435438427429741,0001,072.50
2003-03-27430436428435661,0001,087.50
2003-03-264254314254291,062,0001,072.50
2003-03-25429429421421815,0001,052.50
2003-03-244414474354371,089,0001,092.50
2003-03-20440441428440872,0001,100
2003-03-19431438426438597,0001,095
2003-03-18425431420431559,0001,077.50
2003-03-17416420415415437,0001,037.50
2003-03-144354354144151,211,0001,037.50
2003-03-134304354224251,621,0001,062.50
2003-03-12416422413420934,0001,050
2003-03-11424430415415957,0001,037.50
2003-03-104504504214261,781,0001,065
2003-03-074604624494501,240,0001,125
2003-03-064654754614611,199,0001,152.50
2003-03-05466469462467800,0001,167.50
2003-03-044634714594681,128,0001,170
2003-03-03473476465471768,0001,177.50
2003-02-28481488477477399,0001,192.50
2003-02-27480484475480746,0001,200
2003-02-26495500480482849,0001,205
2003-02-25506506495495662,0001,237.50
2003-02-24511512506506310,0001,265
2003-02-21520520509511311,0001,277.50
2003-02-20517524513523299,0001,307.50
2003-02-19528528517517457,0001,292.50
2003-02-18527530518525670,0001,312.50
2003-02-17530530523527342,0001,317.50
2003-02-14517530516521872,0001,302.50
2003-02-13517519509512826,0001,280
2003-02-12518527518522364,0001,305
2003-02-10511519511517245,0001,292.50
2003-02-07518520513516368,0001,290
2003-02-06517520506517654,0001,292.50
2003-02-055155305155161,054,0001,290
2003-02-04530535527529586,0001,322.50
2003-02-03503519502510378,0001,275
2003-01-31506510504504151,0001,260
2003-01-30511519503507217,0001,267.50
2003-01-29517517505507341,0001,267.50
2003-01-28519532515515232,0001,287.50
2003-01-27545546524527352,0001,317.50
2003-01-24550553546548983,0001,370
2003-01-23533549516547825,0001,367.50
2003-01-22538540529537624,0001,342.50
2003-01-21533535527533291,0001,332.50
2003-01-20520532515532379,0001,330
2003-01-17524530521530275,0001,325
2003-01-16517529517528141,0001,320
2003-01-15524535519534323,0001,335
2003-01-14505524500522545,0001,305
2003-01-10505510501504380,0001,260
2003-01-09500506498499406,0001,247.50
2003-01-08513513500503346,0001,257.50
2003-01-07498510495503456,0001,257.50
2003-01-06491505491493297,0001,232.50

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