4203 住友ベークライト(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	680	683	672	675	259,000	1,687.50
2007-12-27	692	697	682	687	439,000	1,717.50
2007-12-26	678	688	673	686	406,000	1,715
2007-12-25	673	676	666	670	335,000	1,675
2007-12-21	657	671	655	670	928,000	1,675
2007-12-20	675	676	655	657	1,255,000	1,642.50
2007-12-19	686	686	664	669	1,657,000	1,672.50
2007-12-18	692	696	679	687	1,710,000	1,717.50
2007-12-17	707	710	696	702	1,684,000	1,755
2007-12-14	730	737	700	706	2,430,000	1,765
2007-12-13	702	706	694	694	1,076,000	1,735
2007-12-12	705	711	696	711	863,000	1,777.50
2007-12-11	704	713	699	704	1,051,000	1,760
2007-12-10	711	723	707	710	1,203,000	1,775
2007-12-07	712	723	710	715	990,000	1,787.50
2007-12-06	709	712	696	709	1,446,000	1,772.50
2007-12-05	690	706	686	696	2,598,000	1,740
2007-12-04	713	719	701	710	2,798,000	1,775
2007-12-03	703	724	696	703	1,988,000	1,757.50
2007-11-30	682	727	682	713	8,554,000	1,782.50
2007-11-29	664	672	664	669	2,081,000	1,672.50
2007-11-28	659	662	645	653	2,154,000	1,632.50
2007-11-27	648	660	641	649	2,024,000	1,622.50
2007-11-26	639	654	631	647	1,580,000	1,617.50
2007-11-22	638	648	626	641	1,759,000	1,602.50
2007-11-21	650	658	636	638	2,496,000	1,595
2007-11-20	627	648	626	648	3,101,000	1,620
2007-11-19	645	649	625	627	1,949,000	1,567.50
2007-11-16	662	662	635	645	1,528,000	1,612.50
2007-11-15	655	670	655	662	1,943,000	1,655
2007-11-14	647	655	645	651	1,566,000	1,627.50
2007-11-13	645	655	636	638	1,930,000	1,595
2007-11-12	659	662	642	645	1,997,000	1,612.50
2007-11-09	672	678	661	661	2,071,000	1,652.50
2007-11-08	681	681	665	671	3,122,000	1,677.50
2007-11-07	706	715	685	693	4,930,000	1,732.50
2007-11-06	726	740	692	699	4,679,000	1,747.50
2007-11-05	749	750	720	725	2,126,000	1,812.50
2007-11-02	720	758	712	739	3,700,000	1,847.50
2007-11-01	702	720	702	719	1,732,000	1,797.50
2007-10-31	683	701	683	701	2,201,000	1,752.50
2007-10-30	707	707	685	703	2,781,000	1,757.50
2007-10-29	710	722	704	707	1,245,000	1,767.50
2007-10-26	713	715	700	707	1,729,000	1,767.50
2007-10-25	700	709	697	707	1,862,000	1,767.50
2007-10-24	727	735	703	704	2,662,000	1,760
2007-10-23	733	743	715	735	1,863,000	1,837.50
2007-10-22	735	737	721	733	1,210,000	1,832.50
2007-10-19	747	756	745	749	1,695,000	1,872.50
2007-10-18	726	751	726	750	1,268,000	1,875
2007-10-17	734	740	723	730	1,926,000	1,825
2007-10-16	740	743	728	739	2,982,000	1,847.50
2007-10-15	732	741	730	739	2,229,000	1,847.50
2007-10-12	721	721	713	720	1,361,000	1,800
2007-10-11	717	736	715	731	1,933,000	1,827.50
2007-10-10	715	726	706	717	2,192,000	1,792.50
2007-10-09	709	714	703	706	1,890,000	1,765
2007-10-05	691	707	685	701	3,035,000	1,752.50
2007-10-04	706	718	703	703	3,781,000	1,757.50
2007-10-03	683	708	681	707	3,815,000	1,767.50
2007-10-02	685	685	672	676	2,427,000	1,690
2007-10-01	666	672	650	671	3,968,000	1,677.50
2007-09-28	670	670	651	661	9,486,000	1,652.50
2007-09-27	711	732	710	717	4,227,000	1,792.50
2007-09-26	701	702	694	698	3,197,000	1,745
2007-09-25	705	710	698	704	1,575,000	1,760
2007-09-21	713	714	701	707	1,829,000	1,767.50
2007-09-20	718	721	701	713	2,729,000	1,782.50
2007-09-19	722	727	715	718	2,505,000	1,795
2007-09-18	720	720	706	713	2,592,000	1,782.50
2007-09-14	727	728	720	721	1,563,000	1,802.50
2007-09-13	712	718	710	718	995,000	1,795
2007-09-12	717	717	705	707	1,662,000	1,767.50
2007-09-11	720	724	706	716	2,618,000	1,790
2007-09-10	710	721	706	713	2,279,000	1,782.50
2007-09-07	731	737	725	736	1,911,000	1,840
2007-09-06	720	731	711	726	2,728,000	1,815
2007-09-05	737	745	734	736	2,369,000	1,840
2007-09-04	745	745	728	737	2,503,000	1,842.50
2007-09-03	750	756	741	745	2,764,000	1,862.50
2007-08-31	713	739	711	738	2,914,000	1,845
2007-08-30	701	712	701	708	3,419,000	1,770
2007-08-29	675	695	667	693	2,774,000	1,732.50
2007-08-28	697	707	694	706	1,604,000	1,765
2007-08-27	710	730	701	701	3,490,000	1,752.50
2007-08-24	680	692	676	690	2,822,000	1,725
2007-08-23	680	686	674	682	2,756,000	1,705
2007-08-22	656	666	654	661	5,047,000	1,652.50
2007-08-21	651	655	645	653	5,558,000	1,632.50
2007-08-20	700	705	668	671	2,602,000	1,677.50
2007-08-17	715	715	671	674	2,270,000	1,685
2007-08-16	726	729	701	715	2,207,000	1,787.50
2007-08-15	755	759	736	746	2,871,000	1,865
2007-08-14	761	765	739	762	2,339,000	1,905
2007-08-13	739	781	737	763	3,662,000	1,907.50
2007-08-10	773	774	721	733	3,983,000	1,832.50
2007-08-09	781	792	714	774	5,867,000	1,935
2007-08-08	803	813	780	786	3,060,000	1,965
2007-08-07	816	830	789	795	2,965,000	1,987.50
2007-08-06	784	796	784	796	4,040,000	1,990
2007-08-03	821	828	806	814	2,215,000	2,035
2007-08-02	834	838	814	819	2,207,000	2,047.50
2007-08-01	843	854	830	832	1,765,000	2,080
2007-07-31	850	862	844	852	1,656,000	2,130
2007-07-30	830	842	826	842	2,338,000	2,105
2007-07-27	858	861	846	849	1,330,000	2,122.50
2007-07-26	874	874	869	869	724,000	2,172.50
2007-07-25	867	872	860	869	1,382,000	2,172.50
2007-07-24	870	874	865	868	635,000	2,170
2007-07-23	868	871	863	869	1,062,000	2,172.50
2007-07-20	882	884	874	882	1,181,000	2,205
2007-07-19	870	875	865	874	870,000	2,185
2007-07-18	870	876	863	870	1,758,000	2,175
2007-07-17	875	882	867	869	1,814,000	2,172.50
2007-07-13	888	888	865	874	2,397,000	2,185
2007-07-12	893	893	869	874	856,000	2,185
2007-07-11	891	891	880	884	1,043,000	2,210
2007-07-10	890	894	881	893	1,688,000	2,232.50
2007-07-09	881	888	876	879	1,060,000	2,197.50
2007-07-06	873	874	867	871	1,351,000	2,177.50
2007-07-05	880	885	869	872	929,000	2,180
2007-07-04	882	882	875	877	604,000	2,192.50
2007-07-03	876	887	867	878	3,265,000	2,195
2007-07-02	873	892	863	886	2,015,000	2,215
2007-06-29	863	867	858	863	2,589,000	2,157.50
2007-06-28	865	870	861	863	1,263,000	2,157.50
2007-06-27	888	890	858	862	3,349,000	2,155
2007-06-26	900	901	886	897	1,438,000	2,242.50
2007-06-25	909	915	904	906	1,749,000	2,265
2007-06-22	896	922	892	919	4,476,000	2,297.50
2007-06-21	866	903	865	895	3,777,000	2,237.50
2007-06-20	865	870	861	865	683,000	2,162.50
2007-06-19	871	871	861	865	624,000	2,162.50
2007-06-18	860	878	858	870	2,239,000	2,175
2007-06-15	845	852	843	851	1,017,000	2,127.50
2007-06-14	856	857	840	844	2,262,000	2,110
2007-06-13	848	854	837	854	1,959,000	2,135
2007-06-12	861	862	853	853	958,000	2,132.50
2007-06-11	868	872	864	867	917,000	2,167.50
2007-06-08	857	859	851	858	1,158,000	2,145
2007-06-07	851	859	849	856	1,460,000	2,140
2007-06-06	851	858	851	857	1,582,000	2,142.50
2007-06-05	874	880	859	860	2,017,000	2,150
2007-06-04	884	886	872	880	1,707,000	2,200
2007-06-01	859	885	858	876	2,914,000	2,190
2007-05-31	851	859	848	857	1,456,000	2,142.50
2007-05-30	846	850	836	843	1,481,000	2,107.50
2007-05-29	842	852	836	843	1,477,000	2,107.50
2007-05-28	838	843	832	841	1,410,000	2,102.50
2007-05-25	847	849	836	841	1,415,000	2,102.50
2007-05-24	850	854	841	847	1,318,000	2,117.50
2007-05-23	853	864	848	849	902,000	2,122.50
2007-05-22	846	850	836	847	1,551,000	2,117.50
2007-05-21	825	848	825	845	2,100,000	2,112.50
2007-05-18	845	853	837	845	1,838,000	2,112.50
2007-05-17	855	857	852	855	1,622,000	2,137.50
2007-05-16	860	866	853	858	756,000	2,145
2007-05-15	864	871	852	860	1,218,000	2,150
2007-05-14	886	887	862	863	1,752,000	2,157.50
2007-05-11	885	887	875	879	1,592,000	2,197.50
2007-05-10	891	893	883	884	2,601,000	2,210
2007-05-09	855	902	852	901	3,514,000	2,252.50
2007-05-08	862	862	853	857	997,000	2,142.50
2007-05-07	856	868	848	861	807,000	2,152.50
2007-05-02	855	856	842	853	2,771,000	2,132.50
2007-05-01	848	858	844	857	1,666,000	2,142.50
2007-04-27	850	856	848	852	1,957,000	2,130
2007-04-26	845	862	845	862	1,643,000	2,155
2007-04-25	830	847	827	843	2,863,000	2,107.50
2007-04-24	830	836	826	834	2,676,000	2,085
2007-04-23	842	846	836	840	2,026,000	2,100
2007-04-20	844	846	835	839	1,207,000	2,097.50
2007-04-19	858	858	827	836	2,319,000	2,090
2007-04-18	858	867	853	864	1,025,000	2,160
2007-04-17	873	873	855	857	967,000	2,142.50
2007-04-16	866	872	861	864	1,443,000	2,160
2007-04-13	870	872	851	851	955,000	2,127.50
2007-04-12	858	868	857	866	2,225,000	2,165
2007-04-11	862	864	855	861	1,981,000	2,152.50
2007-04-10	866	872	863	868	899,000	2,170
2007-04-09	862	868	858	866	685,000	2,165
2007-04-06	855	862	853	859	1,100,000	2,147.50
2007-04-05	845	862	845	854	1,659,000	2,135
2007-04-04	848	856	842	850	1,919,000	2,125
2007-04-03	832	851	822	848	3,493,000	2,120
2007-04-02	849	851	829	829	1,473,000	2,072.50
2007-03-30	860	862	847	852	659,000	2,130
2007-03-29	841	860	839	852	1,168,000	2,130
2007-03-28	861	866	846	851	1,591,000	2,127.50
2007-03-27	869	871	841	860	1,510,000	2,150
2007-03-26	877	887	874	884	1,531,000	2,210
2007-03-23	876	876	862	873	945,000	2,182.50
2007-03-22	859	878	856	869	1,770,000	2,172.50
2007-03-20	851	852	842	848	1,704,000	2,120
2007-03-19	835	849	834	849	897,000	2,122.50
2007-03-16	841	843	833	836	688,000	2,090
2007-03-15	845	845	836	839	1,241,000	2,097.50
2007-03-14	841	847	823	830	1,925,000	2,075
2007-03-13	862	869	856	861	1,276,000	2,152.50
2007-03-12	855	864	850	854	1,527,000	2,135
2007-03-09	861	861	846	851	1,978,000	2,127.50
2007-03-08	856	866	850	860	1,327,000	2,150
2007-03-07	856	860	845	854	2,227,000	2,135
2007-03-06	845	853	836	851	2,288,000	2,127.50
2007-03-05	855	855	830	831	2,007,000	2,077.50
2007-03-02	860	865	846	854	2,432,000	2,135
2007-03-01	860	862	849	853	1,636,000	2,132.50
2007-02-28	839	857	832	852	1,994,000	2,130
2007-02-27	901	901	871	876	1,703,000	2,190
2007-02-26	894	905	890	897	2,222,000	2,242.50
2007-02-23	874	888	868	887	2,317,000	2,217.50
2007-02-22	867	875	862	872	1,338,000	2,180
2007-02-21	851	862	851	859	2,288,000	2,147.50
2007-02-20	855	857	849	851	1,534,000	2,127.50
2007-02-19	859	859	855	856	628,000	2,140
2007-02-16	857	863	851	858	1,990,000	2,145
2007-02-15	860	864	851	858	2,112,000	2,145
2007-02-14	852	863	850	860	2,249,000	2,150
2007-02-13	839	858	838	851	2,502,000	2,127.50
2007-02-09	847	872	832	869	3,908,000	2,172.50
2007-02-08	855	863	846	848	1,345,000	2,120
2007-02-07	869	870	853	859	1,377,000	2,147.50
2007-02-06	879	890	870	874	1,873,000	2,185
2007-02-05	897	898	874	878	1,648,000	2,195
2007-02-02	891	902	887	892	3,168,000	2,230
2007-02-01	863	872	860	871	1,598,000	2,177.50
2007-01-31	862	869	848	852	1,351,000	2,130
2007-01-30	864	873	860	861	1,089,000	2,152.50
2007-01-29	869	870	852	856	2,101,000	2,140
2007-01-26	863	875	854	872	1,648,000	2,180
2007-01-25	878	878	854	862	3,154,000	2,155
2007-01-24	896	898	875	878	2,965,000	2,195
2007-01-23	903	909	897	901	1,311,000	2,252.50
2007-01-22	910	911	899	904	2,417,000	2,260
2007-01-19	878	902	871	896	2,809,000	2,240
2007-01-18	876	877	863	876	2,487,000	2,190
2007-01-17	857	879	854	876	2,801,000	2,190
2007-01-16	860	874	859	864	1,333,000	2,160
2007-01-15	847	859	847	856	933,000	2,140
2007-01-12	828	845	822	840	1,430,000	2,100
2007-01-11	824	831	820	824	1,272,000	2,060
2007-01-10	839	839	823	824	1,115,000	2,060
2007-01-09	822	835	817	829	892,000	2,072.50
2007-01-05	840	843	825	827	1,056,000	2,067.50
2007-01-04	823	834	822	833	582,000	2,082.50

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