4203 住友ベークライト(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30467467457457393,0001,142.50
2009-12-29463468461463389,0001,157.50
2009-12-28467468461464694,0001,160
2009-12-25467470461462301,0001,155
2009-12-24468474465472786,0001,180
2009-12-22461464457463453,0001,157.50
2009-12-214754754584611,091,0001,152.50
2009-12-184474684474651,956,0001,162.50
2009-12-17448453444449921,0001,122.50
2009-12-16443450440444955,0001,110
2009-12-15439443432442886,0001,105
2009-12-14439439430439613,0001,097.50
2009-12-114384414284401,144,0001,100
2009-12-104274414274331,257,0001,082.50
2009-12-09441441430432970,0001,080
2009-12-084314414264411,690,0001,102.50
2009-12-07440443435436768,0001,090
2009-12-044414424334391,733,0001,097.50
2009-12-034074384074371,673,0001,092.50
2009-12-02398409397406777,0001,015
2009-12-013854093844091,091,0001,022.50
2009-11-303843943823921,257,000980
2009-11-273853863813841,173,000960
2009-11-26393399389390976,000975
2009-11-253953983863951,157,000987.50
2009-11-24394399391394971,000985
2009-11-20396399391399769,000997.50
2009-11-19401402393398813,000995
2009-11-18395400389400999,0001,000
2009-11-174044043913931,208,000982.50
2009-11-164144143984011,781,0001,002.50
2009-11-134224224104171,564,0001,042.50
2009-11-12424426415417927,0001,042.50
2009-11-114304334234251,435,0001,062.50
2009-11-104314344234252,467,0001,062.50
2009-11-094254324144263,708,0001,065
2009-11-064104154044152,174,0001,037.50
2009-11-054204214074091,147,0001,022.50
2009-11-04424424415423869,0001,057.50
2009-11-024234304214231,040,0001,057.50
2009-10-30425436423432998,0001,080
2009-10-294184214094162,068,0001,040
2009-10-284224274204231,023,0001,057.50
2009-10-27432432423425693,0001,062.50
2009-10-26430436429433835,0001,082.50
2009-10-234384404334351,089,0001,087.50
2009-10-224404404334381,002,0001,095
2009-10-214454484434461,794,0001,115
2009-10-20459459445446841,0001,115
2009-10-19449450441449745,0001,122.50
2009-10-164494524424471,274,0001,117.50
2009-10-15463466456459920,0001,147.50
2009-10-14471474456461970,0001,152.50
2009-10-13471478470473865,0001,182.50
2009-10-094524754514701,873,0001,175
2009-10-084354474244441,304,0001,110
2009-10-07437443436442973,0001,105
2009-10-06432438429436703,0001,090
2009-10-05438439426432809,0001,080
2009-10-02453453439443931,0001,107.50
2009-10-014754754584601,025,0001,150
2009-09-304624774624761,121,0001,190
2009-09-29463469455462682,0001,155
2009-09-28467468456458436,0001,145
2009-09-25483483475475456,0001,187.50
2009-09-24485492482487650,0001,217.50
2009-09-184784834744801,386,0001,200
2009-09-174714794684781,212,0001,195
2009-09-164724784704711,025,0001,177.50
2009-09-154834834654691,276,0001,172.50
2009-09-14496496477482983,0001,205
2009-09-115025034954981,467,0001,245
2009-09-104935014924971,809,0001,242.50
2009-09-094834974814921,586,0001,230
2009-09-08476481472481992,0001,202.50
2009-09-07474477471476669,0001,190
2009-09-044754774694741,064,0001,185
2009-09-034814834724771,337,0001,192.50
2009-09-024754824714811,672,0001,202.50
2009-09-014744874734851,820,0001,212.50
2009-08-31478486469474920,0001,185
2009-08-28479481474477943,0001,192.50
2009-08-27485485471475855,0001,187.50
2009-08-264824874774861,017,0001,215
2009-08-25490492481482692,0001,205
2009-08-244924934834901,201,0001,225
2009-08-21485485467475919,0001,187.50
2009-08-20480486472485835,0001,212.50
2009-08-19484489476478749,0001,195
2009-08-18482489481486616,0001,215
2009-08-17497499490492783,0001,230
2009-08-145055054965021,839,0001,255
2009-08-13510514505509998,0001,272.50
2009-08-12506515504510999,0001,275
2009-08-11513517507516842,0001,290
2009-08-105235235065121,101,0001,280
2009-08-07506514502506985,0001,265
2009-08-065155215125161,402,0001,290
2009-08-055295414795054,557,0001,262.50
2009-08-04537541524528931,0001,320
2009-08-035335445305321,152,0001,330
2009-07-315265335245331,152,0001,332.50
2009-07-305195265135211,081,0001,302.50
2009-07-294945294935262,511,0001,315
2009-07-28494495485492540,0001,230
2009-07-27502503489489695,0001,222.50
2009-07-24492500491498890,0001,245
2009-07-23486486477477967,0001,192.50
2009-07-224834934794871,152,0001,217.50
2009-07-214674784644761,312,0001,190
2009-07-17449458439442373,0001,105
2009-07-16457463449449420,0001,122.50
2009-07-15447455445447465,0001,117.50
2009-07-14443450441447588,0001,117.50
2009-07-134394534324321,330,0001,080
2009-07-10443455441444710,0001,110
2009-07-09443450436438841,0001,095
2009-07-08462465455457731,0001,142.50
2009-07-07469475467468567,0001,170
2009-07-06477478463465902,0001,162.50
2009-07-034784794724731,304,0001,182.50
2009-07-024794864784831,019,0001,207.50
2009-07-01479489476479818,0001,197.50
2009-06-304794904764851,384,0001,212.50
2009-06-29471474460464950,0001,160
2009-06-26460463453461527,0001,152.50
2009-06-25446460443455608,0001,137.50
2009-06-24439449438445622,0001,112.50
2009-06-23448450438442641,0001,105
2009-06-22456458445453906,0001,132.50
2009-06-194594594454561,330,0001,140
2009-06-18463463451455880,0001,137.50
2009-06-174444634444601,095,0001,150
2009-06-164604614434461,064,0001,115
2009-06-15461464460461928,0001,152.50
2009-06-12464464457461970,0001,152.50
2009-06-11460464454459932,0001,147.50
2009-06-104544634534601,012,0001,150
2009-06-09455465455458825,0001,145
2009-06-084604634584591,061,0001,147.50
2009-06-054624624534561,097,0001,140
2009-06-044514644504521,349,0001,130
2009-06-034404534394521,528,0001,130
2009-06-024404414324361,904,0001,090
2009-06-014274344274301,592,0001,075
2009-05-294384384264262,793,0001,065
2009-05-284444624404482,289,0001,120
2009-05-274634664544591,181,0001,147.50
2009-05-264634654514591,335,0001,147.50
2009-05-25463470459468743,0001,170
2009-05-224654664564621,019,0001,155
2009-05-21469476465475793,0001,187.50
2009-05-204674754654751,221,0001,187.50
2009-05-19467477465473704,0001,182.50
2009-05-18463471463466514,0001,165
2009-05-15463476463473757,0001,182.50
2009-05-144714774614631,216,0001,157.50
2009-05-134704774644671,373,0001,167.50
2009-05-124804904764801,783,0001,200
2009-05-114774884574744,135,0001,185
2009-05-084204834164622,971,0001,155
2009-05-074084234044171,197,0001,042.50
2009-05-01390398385394638,000985
2009-04-30392400390390875,000975
2009-04-283964083813811,597,000952.50
2009-04-27416421402406541,0001,015
2009-04-24416421411414758,0001,035
2009-04-234204204074151,299,0001,037.50
2009-04-22415418410413952,0001,032.50
2009-04-214214244114151,353,0001,037.50
2009-04-204184424144362,880,0001,090
2009-04-173984103964081,347,0001,020
2009-04-16394400388390891,000975
2009-04-15396396382388823,000970
2009-04-14395399389396754,000990
2009-04-13400402392396990,000990
2009-04-10409412394401662,0001,002.50
2009-04-09395409395405685,0001,012.50
2009-04-08400400388393603,000982.50
2009-04-07410416405408559,0001,020
2009-04-06419424408411888,0001,027.50
2009-04-03415425412420612,0001,050
2009-04-02406418403415943,0001,037.50
2009-04-01390407386404925,0001,010
2009-03-313964093873951,484,000987.50
2009-03-304194223873892,064,000972.50
2009-03-274284384194291,108,0001,072.50
2009-03-26421428413427967,0001,067.50
2009-03-254314324154211,289,0001,052.50
2009-03-244284314194301,249,0001,075
2009-03-234204244124231,314,0001,057.50
2009-03-19419419405409728,0001,022.50
2009-03-18409418405410865,0001,025
2009-03-17415418410410938,0001,025
2009-03-16410415407412989,0001,030
2009-03-133783943783901,887,000975
2009-03-12400401390393795,000982.50
2009-03-11401409401402925,0001,005
2009-03-10395400388389722,000972.50
2009-03-09402403395398827,000995
2009-03-064004183974031,052,0001,007.50
2009-03-054014143984081,301,0001,020
2009-03-043703953673912,179,000977.50
2009-03-03385394382388923,000970
2009-03-023813983813961,020,000990
2009-02-274054093994011,175,0001,002.50
2009-02-263994103984031,246,0001,007.50
2009-02-254024053904041,248,0001,010
2009-02-244014083984051,268,0001,012.50
2009-02-23390405386405939,0001,012.50
2009-02-20398398388394774,000985
2009-02-193964023913971,186,000992.50
2009-02-183793953753921,300,000980
2009-02-17381384377383941,000957.50
2009-02-16373378369376495,000940
2009-02-13367371363369908,000922.50
2009-02-12376380362366852,000915
2009-02-10390390375379789,000947.50
2009-02-093953963753831,318,000957.50
2009-02-063853953823941,859,000985
2009-02-053703853673711,418,000927.50
2009-02-043413733393701,308,000925
2009-02-03350361345346741,000865
2009-02-02349359345352711,000880
2009-01-30356367356360441,000900
2009-01-29370377363369662,000922.50
2009-01-283663703553651,068,000912.50
2009-01-27366375363371847,000927.50
2009-01-263613743543601,675,000900
2009-01-233473633463531,461,000882.50
2009-01-22345348336342428,000855
2009-01-21337343337338564,000845
2009-01-20358358343346467,000865
2009-01-19354364351356432,000890
2009-01-16349356343350664,000875
2009-01-15343349335346942,000865
2009-01-14347356345353581,000882.50
2009-01-13342352338352769,000880
2009-01-09360363353354465,000885
2009-01-08369375367369760,000922.50
2009-01-073613883593841,177,000960
2009-01-063603633533611,296,000902.50
2009-01-05362362353358444,000895

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