4203 住友ベークライト(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-29825831822822344,0002,055
2006-12-28831834821825510,0002,062.50
2006-12-27833833826828686,0002,070
2006-12-268168268118231,271,0002,057.50
2006-12-258308308168221,190,0002,055
2006-12-228418428318311,564,0002,077.50
2006-12-218568578418452,850,0002,112.50
2006-12-208548698548661,254,0002,165
2006-12-198708718568581,028,0002,145
2006-12-18878878870877626,0002,192.50
2006-12-158728788728771,182,0002,192.50
2006-12-148648698578691,230,0002,172.50
2006-12-138558658528651,507,0002,162.50
2006-12-128548558448501,267,0002,125
2006-12-118478538438521,778,0002,130
2006-12-088448508378372,035,0002,092.50
2006-12-078208408168362,040,0002,090
2006-12-06808818808817988,0002,042.50
2006-12-058358358058072,276,0002,017.50
2006-12-04816818808818953,0002,045
2006-12-018128158098131,259,0002,032.50
2006-11-308208208068181,439,0002,045
2006-11-297898247778112,390,0002,027.50
2006-11-287807847687791,844,0001,947.50
2006-11-277817987807881,427,0001,970
2006-11-247937947817861,204,0001,965
2006-11-227808057808032,084,0002,007.50
2006-11-217808037707772,465,0001,942.50
2006-11-208048047757802,174,0001,950
2006-11-178268368118142,403,0002,035
2006-11-16835838824826902,0002,065
2006-11-158378468168312,492,0002,077.50
2006-11-148458498248282,603,0002,070
2006-11-138548558378431,408,0002,107.50
2006-11-108808838558552,179,0002,137.50
2006-11-098879018768822,489,0002,205
2006-11-088849018668772,671,0002,192.50
2006-11-07894900880881788,0002,202.50
2006-11-06880891874887863,0002,217.50
2006-11-02900905886895601,0002,237.50
2006-11-01898910894896950,0002,240
2006-10-318999128828871,251,0002,217.50
2006-10-309109228959051,572,0002,262.50
2006-10-279299429129171,700,0002,292.50
2006-10-26926935918928926,0002,320
2006-10-259509509219251,341,0002,312.50
2006-10-249509519389441,239,0002,360
2006-10-239319459219371,122,0002,342.50
2006-10-209279409279311,094,0002,327.50
2006-10-199559569269301,341,0002,325
2006-10-189349559269553,991,0002,387.50
2006-10-179189299149241,461,0002,310
2006-10-169069098979032,055,0002,257.50
2006-10-138819108799053,597,0002,262.50
2006-10-12860870857861887,0002,152.50
2006-10-118798858678721,624,0002,180
2006-10-108818978788781,510,0002,195
2006-10-069039098848931,340,0002,232.50
2006-10-059119139039131,097,0002,282.50
2006-10-049119188918941,775,0002,235
2006-10-039069068869031,294,0002,257.50
2006-10-029029088979061,055,0002,265
2006-09-299019118918921,554,0002,230
2006-09-288898918768901,611,0002,225
2006-09-278738838668811,178,0002,202.50
2006-09-26868874863864680,0002,160
2006-09-258728778588731,248,0002,182.50
2006-09-228718748618621,873,0002,155
2006-09-218918968658793,593,0002,197.50
2006-09-209099098798911,787,0002,227.50
2006-09-198999198919141,789,0002,285
2006-09-159049088819021,417,0002,255
2006-09-148929118929071,143,0002,267.50
2006-09-139129178918911,405,0002,227.50
2006-09-129189189009021,727,0002,255
2006-09-119279359089082,286,0002,270
2006-09-089329359249311,923,0002,327.50
2006-09-079509539219222,827,0002,305
2006-09-069469629379582,552,0002,395
2006-09-059589649439491,859,0002,372.50
2006-09-049639779599621,829,0002,405
2006-09-019489579419551,039,0002,387.50
2006-08-319399519369442,458,0002,360
2006-08-309409579399503,095,0002,375
2006-08-299339459269301,358,0002,325
2006-08-289449499279271,058,0002,317.50
2006-08-259429579429441,316,0002,360
2006-08-249629629339491,354,0002,372.50
2006-08-239709789599612,046,0002,402.50
2006-08-229689909649781,499,0002,445
2006-08-219899899689741,571,0002,435
2006-08-189729919539902,340,0002,475
2006-08-179809979739732,588,0002,432.50
2006-08-169599649449601,800,0002,400
2006-08-159299609259512,066,0002,377.50
2006-08-149229359159282,189,0002,320
2006-08-11935941933935768,0002,337.50
2006-08-109469509359421,432,0002,355
2006-08-099469649359621,839,0002,405
2006-08-089339489249361,990,0002,340
2006-08-079549569159202,628,0002,300
2006-08-049619679529593,153,0002,397.50
2006-08-031,0101,0159279474,245,0002,367.50
2006-08-029891,0189831,014881,0002,535
2006-08-011,0071,007986993564,0002,482.50
2006-07-311,0001,0171,0001,009851,0002,522.50
2006-07-28990998976984723,0002,460
2006-07-279719969549811,755,0002,452.50
2006-07-26989989962970609,0002,425
2006-07-25970978968974637,0002,435
2006-07-24945965937960599,0002,400
2006-07-21962969952961778,0002,402.50
2006-07-20968975952971895,0002,427.50
2006-07-199319549279431,714,0002,357.50
2006-07-189729729309311,166,0002,327.50
2006-07-149769839709811,025,0002,452.50
2006-07-139931,0069739931,242,0002,482.50
2006-07-121,0271,0379961,0041,076,0002,510
2006-07-111,0281,0371,0201,027727,0002,567.50
2006-07-101,0091,0479991,0461,181,0002,615
2006-07-071,0401,0411,0191,023814,0002,557.50
2006-07-061,0301,0421,0161,0241,562,0002,560
2006-07-051,0461,0501,0351,0501,054,0002,625
2006-07-041,0601,0601,0471,0511,680,0002,627.50
2006-07-031,0751,0751,0481,0571,838,0002,642.50
2006-06-301,0841,0841,0541,0741,706,0002,685
2006-06-291,0351,0781,0321,0683,448,0002,670
2006-06-281,0351,0351,0121,0151,615,0002,537.50
2006-06-271,0381,0441,0261,0341,400,0002,585
2006-06-261,0421,0431,0251,0372,200,0002,592.50
2006-06-231,0381,0731,0201,0722,116,0002,680
2006-06-221,0241,0401,0121,0402,111,0002,600
2006-06-211,0251,0299901,0052,169,0002,512.50
2006-06-201,0211,0371,0041,0141,726,0002,535
2006-06-191,0051,0281,0001,0181,264,0002,545
2006-06-161,0201,0391,0191,0251,968,0002,562.50
2006-06-159861,0149861,0041,499,0002,510
2006-06-149479819479762,466,0002,440
2006-06-131,0051,0189769762,036,0002,440
2006-06-121,0081,0289791,0231,844,0002,557.50
2006-06-099881,0149699982,616,0002,495
2006-06-089909929669782,983,0002,445
2006-06-071,0321,0551,0011,0023,191,0002,505
2006-06-061,0541,0581,0411,0462,702,0002,615
2006-06-051,0641,0701,0451,0541,512,0002,635
2006-06-021,0411,0781,0311,0782,195,0002,695
2006-06-011,0781,0781,0401,0451,464,0002,612.50
2006-05-311,0551,0761,0481,0522,791,0002,630
2006-05-301,0661,0701,0521,066762,0002,665
2006-05-291,0631,0761,0551,0651,926,0002,662.50
2006-05-261,0271,0601,0271,0541,729,0002,635
2006-05-251,0571,0611,0341,035926,0002,587.50
2006-05-241,0441,0671,0351,0631,122,0002,657.50
2006-05-231,0401,0431,0211,0291,652,0002,572.50
2006-05-221,0641,0951,0481,0512,550,0002,627.50
2006-05-191,0661,0831,0551,0661,867,0002,665
2006-05-181,0501,0851,0501,0831,108,0002,707.50
2006-05-171,0731,1171,0731,1082,557,0002,770
2006-05-161,0751,1151,0701,0752,371,0002,687.50
2006-05-151,0501,0891,0451,0802,256,0002,700
2006-05-121,0571,0771,0351,0641,952,0002,660
2006-05-111,1081,1141,0721,0761,637,0002,690
2006-05-101,0801,1341,0701,0814,215,0002,702.50
2006-05-091,0991,1341,0701,0734,005,0002,682.50
2006-05-081,1061,1061,0881,1011,832,0002,752.50
2006-05-021,0731,0961,0631,0861,667,0002,715
2006-05-011,0501,0821,0501,0701,245,0002,675
2006-04-281,0481,0641,0451,0631,413,0002,657.50
2006-04-271,0611,0691,0501,0681,934,0002,670
2006-04-261,0151,0631,0151,0483,244,0002,620
2006-04-251,0341,0461,0111,0152,761,0002,537.50
2006-04-241,0351,0401,0131,0161,126,0002,540
2006-04-211,0301,0601,0291,0551,220,0002,637.50
2006-04-201,0411,0461,0301,030641,0002,575
2006-04-191,0441,0521,0411,0421,006,0002,605
2006-04-181,0081,0321,0041,031980,0002,577.50
2006-04-171,0331,0371,0161,017915,0002,542.50
2006-04-141,0371,0381,0121,013650,0002,532.50
2006-04-131,0261,0271,0071,0271,254,0002,567.50
2006-04-121,0431,0441,0231,026961,0002,565
2006-04-111,0661,0701,0471,049715,0002,622.50
2006-04-101,0701,0761,0611,066626,0002,665
2006-04-071,0701,0701,0591,066842,0002,665
2006-04-061,0471,0591,0461,053587,0002,632.50
2006-04-051,0651,0651,0351,0431,083,0002,607.50
2006-04-041,0641,0701,0581,061856,0002,652.50
2006-04-031,0631,0741,0601,0641,112,0002,660
2006-03-311,0701,0721,0601,066620,0002,665
2006-03-301,0811,0811,0691,070631,0002,675
2006-03-291,0801,0801,0661,0742,059,0002,685
2006-03-281,0561,0651,0511,061833,0002,652.50
2006-03-271,0571,0701,0541,058957,0002,645
2006-03-241,0371,0481,0251,039847,0002,597.50
2006-03-231,0711,0721,0351,0411,916,0002,602.50
2006-03-221,0181,0581,0111,0542,096,0002,635
2006-03-209921,0079921,006789,0002,515
2006-03-179921,0019801,001771,0002,502.50
2006-03-161,0131,020983994889,0002,485
2006-03-151,0131,0221,0031,0131,106,0002,532.50
2006-03-141,0301,0341,0101,017931,0002,542.50
2006-03-131,0191,0211,0051,0191,166,0002,547.50
2006-03-101,0001,0129969971,261,0002,492.50
2006-03-099821,0129769941,930,0002,485
2006-03-081,0001,0009779901,102,0002,475
2006-03-079901,003983991656,0002,477.50
2006-03-069861,0099759981,146,0002,495
2006-03-031,0181,0189941,0021,153,0002,505
2006-03-021,0001,0389971,0232,692,0002,557.50
2006-03-019889999799901,331,0002,475
2006-02-281,0031,0099929991,117,0002,497.50
2006-02-279941,0109871,0071,598,0002,517.50
2006-02-249779949669911,117,0002,477.50
2006-02-239809899739821,531,0002,455
2006-02-229909969749881,266,0002,470
2006-02-21965989958988991,0002,470
2006-02-209469779419501,476,0002,375
2006-02-179779889629661,734,0002,415
2006-02-169751,0009509672,802,0002,417.50
2006-02-159639889639651,933,0002,412.50
2006-02-149319549079493,165,0002,372.50
2006-02-139459599369451,840,0002,362.50
2006-02-101,0221,0239569841,900,0002,460
2006-02-091,0231,0441,0021,0021,396,0002,505
2006-02-081,0111,0481,0111,0181,436,0002,545
2006-02-071,0651,0651,0211,0261,298,0002,565
2006-02-061,0601,0641,0491,057899,0002,642.50
2006-02-031,0651,0661,0471,0661,052,0002,665
2006-02-021,0821,0941,0671,0761,734,0002,690
2006-02-011,0631,0741,0521,0521,274,0002,630
2006-01-311,0821,0851,0601,0621,339,0002,655
2006-01-301,1101,1151,0741,0771,591,0002,692.50
2006-01-271,0711,0951,0641,0902,131,0002,725
2006-01-261,0601,0651,0431,049948,0002,622.50
2006-01-251,0181,0671,0181,0402,748,0002,600
2006-01-249931,0169931,0131,402,0002,532.50
2006-01-239861,0199851,0021,020,0002,505
2006-01-201,0501,0501,0241,0361,383,0002,590
2006-01-199951,0179901,010906,0002,525
2006-01-181,0121,025970985962,0002,462.50
2006-01-171,0531,0921,0311,0311,995,0002,577.50
2006-01-161,0501,0581,0411,050990,0002,625
2006-01-131,0451,0681,0301,0501,382,0002,625
2006-01-121,0601,0971,0501,0692,865,0002,672.50
2006-01-111,0501,0641,0401,060981,0002,650
2006-01-101,0751,0751,0471,0651,975,0002,662.50
2006-01-069941,0909921,0815,466,0002,702.50
2006-01-059879919709902,226,0002,475
2006-01-04994994984994540,0002,485

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