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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 467 | 467 | 457 | 457 | 393,000 | 1,142.50 |
| 2009-12-29 | 463 | 468 | 461 | 463 | 389,000 | 1,157.50 |
| 2009-12-28 | 467 | 468 | 461 | 464 | 694,000 | 1,160 |
| 2009-12-25 | 467 | 470 | 461 | 462 | 301,000 | 1,155 |
| 2009-12-24 | 468 | 474 | 465 | 472 | 786,000 | 1,180 |
| 2009-12-22 | 461 | 464 | 457 | 463 | 453,000 | 1,157.50 |
| 2009-12-21 | 475 | 475 | 458 | 461 | 1,091,000 | 1,152.50 |
| 2009-12-18 | 447 | 468 | 447 | 465 | 1,956,000 | 1,162.50 |
| 2009-12-17 | 448 | 453 | 444 | 449 | 921,000 | 1,122.50 |
| 2009-12-16 | 443 | 450 | 440 | 444 | 955,000 | 1,110 |
| 2009-12-15 | 439 | 443 | 432 | 442 | 886,000 | 1,105 |
| 2009-12-14 | 439 | 439 | 430 | 439 | 613,000 | 1,097.50 |
| 2009-12-11 | 438 | 441 | 428 | 440 | 1,144,000 | 1,100 |
| 2009-12-10 | 427 | 441 | 427 | 433 | 1,257,000 | 1,082.50 |
| 2009-12-09 | 441 | 441 | 430 | 432 | 970,000 | 1,080 |
| 2009-12-08 | 431 | 441 | 426 | 441 | 1,690,000 | 1,102.50 |
| 2009-12-07 | 440 | 443 | 435 | 436 | 768,000 | 1,090 |
| 2009-12-04 | 441 | 442 | 433 | 439 | 1,733,000 | 1,097.50 |
| 2009-12-03 | 407 | 438 | 407 | 437 | 1,673,000 | 1,092.50 |
| 2009-12-02 | 398 | 409 | 397 | 406 | 777,000 | 1,015 |
| 2009-12-01 | 385 | 409 | 384 | 409 | 1,091,000 | 1,022.50 |
| 2009-11-30 | 384 | 394 | 382 | 392 | 1,257,000 | 980 |
| 2009-11-27 | 385 | 386 | 381 | 384 | 1,173,000 | 960 |
| 2009-11-26 | 393 | 399 | 389 | 390 | 976,000 | 975 |
| 2009-11-25 | 395 | 398 | 386 | 395 | 1,157,000 | 987.50 |
| 2009-11-24 | 394 | 399 | 391 | 394 | 971,000 | 985 |
| 2009-11-20 | 396 | 399 | 391 | 399 | 769,000 | 997.50 |
| 2009-11-19 | 401 | 402 | 393 | 398 | 813,000 | 995 |
| 2009-11-18 | 395 | 400 | 389 | 400 | 999,000 | 1,000 |
| 2009-11-17 | 404 | 404 | 391 | 393 | 1,208,000 | 982.50 |
| 2009-11-16 | 414 | 414 | 398 | 401 | 1,781,000 | 1,002.50 |
| 2009-11-13 | 422 | 422 | 410 | 417 | 1,564,000 | 1,042.50 |
| 2009-11-12 | 424 | 426 | 415 | 417 | 927,000 | 1,042.50 |
| 2009-11-11 | 430 | 433 | 423 | 425 | 1,435,000 | 1,062.50 |
| 2009-11-10 | 431 | 434 | 423 | 425 | 2,467,000 | 1,062.50 |
| 2009-11-09 | 425 | 432 | 414 | 426 | 3,708,000 | 1,065 |
| 2009-11-06 | 410 | 415 | 404 | 415 | 2,174,000 | 1,037.50 |
| 2009-11-05 | 420 | 421 | 407 | 409 | 1,147,000 | 1,022.50 |
| 2009-11-04 | 424 | 424 | 415 | 423 | 869,000 | 1,057.50 |
| 2009-11-02 | 423 | 430 | 421 | 423 | 1,040,000 | 1,057.50 |
| 2009-10-30 | 425 | 436 | 423 | 432 | 998,000 | 1,080 |
| 2009-10-29 | 418 | 421 | 409 | 416 | 2,068,000 | 1,040 |
| 2009-10-28 | 422 | 427 | 420 | 423 | 1,023,000 | 1,057.50 |
| 2009-10-27 | 432 | 432 | 423 | 425 | 693,000 | 1,062.50 |
| 2009-10-26 | 430 | 436 | 429 | 433 | 835,000 | 1,082.50 |
| 2009-10-23 | 438 | 440 | 433 | 435 | 1,089,000 | 1,087.50 |
| 2009-10-22 | 440 | 440 | 433 | 438 | 1,002,000 | 1,095 |
| 2009-10-21 | 445 | 448 | 443 | 446 | 1,794,000 | 1,115 |
| 2009-10-20 | 459 | 459 | 445 | 446 | 841,000 | 1,115 |
| 2009-10-19 | 449 | 450 | 441 | 449 | 745,000 | 1,122.50 |
| 2009-10-16 | 449 | 452 | 442 | 447 | 1,274,000 | 1,117.50 |
| 2009-10-15 | 463 | 466 | 456 | 459 | 920,000 | 1,147.50 |
| 2009-10-14 | 471 | 474 | 456 | 461 | 970,000 | 1,152.50 |
| 2009-10-13 | 471 | 478 | 470 | 473 | 865,000 | 1,182.50 |
| 2009-10-09 | 452 | 475 | 451 | 470 | 1,873,000 | 1,175 |
| 2009-10-08 | 435 | 447 | 424 | 444 | 1,304,000 | 1,110 |
| 2009-10-07 | 437 | 443 | 436 | 442 | 973,000 | 1,105 |
| 2009-10-06 | 432 | 438 | 429 | 436 | 703,000 | 1,090 |
| 2009-10-05 | 438 | 439 | 426 | 432 | 809,000 | 1,080 |
| 2009-10-02 | 453 | 453 | 439 | 443 | 931,000 | 1,107.50 |
| 2009-10-01 | 475 | 475 | 458 | 460 | 1,025,000 | 1,150 |
| 2009-09-30 | 462 | 477 | 462 | 476 | 1,121,000 | 1,190 |
| 2009-09-29 | 463 | 469 | 455 | 462 | 682,000 | 1,155 |
| 2009-09-28 | 467 | 468 | 456 | 458 | 436,000 | 1,145 |
| 2009-09-25 | 483 | 483 | 475 | 475 | 456,000 | 1,187.50 |
| 2009-09-24 | 485 | 492 | 482 | 487 | 650,000 | 1,217.50 |
| 2009-09-18 | 478 | 483 | 474 | 480 | 1,386,000 | 1,200 |
| 2009-09-17 | 471 | 479 | 468 | 478 | 1,212,000 | 1,195 |
| 2009-09-16 | 472 | 478 | 470 | 471 | 1,025,000 | 1,177.50 |
| 2009-09-15 | 483 | 483 | 465 | 469 | 1,276,000 | 1,172.50 |
| 2009-09-14 | 496 | 496 | 477 | 482 | 983,000 | 1,205 |
| 2009-09-11 | 502 | 503 | 495 | 498 | 1,467,000 | 1,245 |
| 2009-09-10 | 493 | 501 | 492 | 497 | 1,809,000 | 1,242.50 |
| 2009-09-09 | 483 | 497 | 481 | 492 | 1,586,000 | 1,230 |
| 2009-09-08 | 476 | 481 | 472 | 481 | 992,000 | 1,202.50 |
| 2009-09-07 | 474 | 477 | 471 | 476 | 669,000 | 1,190 |
| 2009-09-04 | 475 | 477 | 469 | 474 | 1,064,000 | 1,185 |
| 2009-09-03 | 481 | 483 | 472 | 477 | 1,337,000 | 1,192.50 |
| 2009-09-02 | 475 | 482 | 471 | 481 | 1,672,000 | 1,202.50 |
| 2009-09-01 | 474 | 487 | 473 | 485 | 1,820,000 | 1,212.50 |
| 2009-08-31 | 478 | 486 | 469 | 474 | 920,000 | 1,185 |
| 2009-08-28 | 479 | 481 | 474 | 477 | 943,000 | 1,192.50 |
| 2009-08-27 | 485 | 485 | 471 | 475 | 855,000 | 1,187.50 |
| 2009-08-26 | 482 | 487 | 477 | 486 | 1,017,000 | 1,215 |
| 2009-08-25 | 490 | 492 | 481 | 482 | 692,000 | 1,205 |
| 2009-08-24 | 492 | 493 | 483 | 490 | 1,201,000 | 1,225 |
| 2009-08-21 | 485 | 485 | 467 | 475 | 919,000 | 1,187.50 |
| 2009-08-20 | 480 | 486 | 472 | 485 | 835,000 | 1,212.50 |
| 2009-08-19 | 484 | 489 | 476 | 478 | 749,000 | 1,195 |
| 2009-08-18 | 482 | 489 | 481 | 486 | 616,000 | 1,215 |
| 2009-08-17 | 497 | 499 | 490 | 492 | 783,000 | 1,230 |
| 2009-08-14 | 505 | 505 | 496 | 502 | 1,839,000 | 1,255 |
| 2009-08-13 | 510 | 514 | 505 | 509 | 998,000 | 1,272.50 |
| 2009-08-12 | 506 | 515 | 504 | 510 | 999,000 | 1,275 |
| 2009-08-11 | 513 | 517 | 507 | 516 | 842,000 | 1,290 |
| 2009-08-10 | 523 | 523 | 506 | 512 | 1,101,000 | 1,280 |
| 2009-08-07 | 506 | 514 | 502 | 506 | 985,000 | 1,265 |
| 2009-08-06 | 515 | 521 | 512 | 516 | 1,402,000 | 1,290 |
| 2009-08-05 | 529 | 541 | 479 | 505 | 4,557,000 | 1,262.50 |
| 2009-08-04 | 537 | 541 | 524 | 528 | 931,000 | 1,320 |
| 2009-08-03 | 533 | 544 | 530 | 532 | 1,152,000 | 1,330 |
| 2009-07-31 | 526 | 533 | 524 | 533 | 1,152,000 | 1,332.50 |
| 2009-07-30 | 519 | 526 | 513 | 521 | 1,081,000 | 1,302.50 |
| 2009-07-29 | 494 | 529 | 493 | 526 | 2,511,000 | 1,315 |
| 2009-07-28 | 494 | 495 | 485 | 492 | 540,000 | 1,230 |
| 2009-07-27 | 502 | 503 | 489 | 489 | 695,000 | 1,222.50 |
| 2009-07-24 | 492 | 500 | 491 | 498 | 890,000 | 1,245 |
| 2009-07-23 | 486 | 486 | 477 | 477 | 967,000 | 1,192.50 |
| 2009-07-22 | 483 | 493 | 479 | 487 | 1,152,000 | 1,217.50 |
| 2009-07-21 | 467 | 478 | 464 | 476 | 1,312,000 | 1,190 |
| 2009-07-17 | 449 | 458 | 439 | 442 | 373,000 | 1,105 |
| 2009-07-16 | 457 | 463 | 449 | 449 | 420,000 | 1,122.50 |
| 2009-07-15 | 447 | 455 | 445 | 447 | 465,000 | 1,117.50 |
| 2009-07-14 | 443 | 450 | 441 | 447 | 588,000 | 1,117.50 |
| 2009-07-13 | 439 | 453 | 432 | 432 | 1,330,000 | 1,080 |
| 2009-07-10 | 443 | 455 | 441 | 444 | 710,000 | 1,110 |
| 2009-07-09 | 443 | 450 | 436 | 438 | 841,000 | 1,095 |
| 2009-07-08 | 462 | 465 | 455 | 457 | 731,000 | 1,142.50 |
| 2009-07-07 | 469 | 475 | 467 | 468 | 567,000 | 1,170 |
| 2009-07-06 | 477 | 478 | 463 | 465 | 902,000 | 1,162.50 |
| 2009-07-03 | 478 | 479 | 472 | 473 | 1,304,000 | 1,182.50 |
| 2009-07-02 | 479 | 486 | 478 | 483 | 1,019,000 | 1,207.50 |
| 2009-07-01 | 479 | 489 | 476 | 479 | 818,000 | 1,197.50 |
| 2009-06-30 | 479 | 490 | 476 | 485 | 1,384,000 | 1,212.50 |
| 2009-06-29 | 471 | 474 | 460 | 464 | 950,000 | 1,160 |
| 2009-06-26 | 460 | 463 | 453 | 461 | 527,000 | 1,152.50 |
| 2009-06-25 | 446 | 460 | 443 | 455 | 608,000 | 1,137.50 |
| 2009-06-24 | 439 | 449 | 438 | 445 | 622,000 | 1,112.50 |
| 2009-06-23 | 448 | 450 | 438 | 442 | 641,000 | 1,105 |
| 2009-06-22 | 456 | 458 | 445 | 453 | 906,000 | 1,132.50 |
| 2009-06-19 | 459 | 459 | 445 | 456 | 1,330,000 | 1,140 |
| 2009-06-18 | 463 | 463 | 451 | 455 | 880,000 | 1,137.50 |
| 2009-06-17 | 444 | 463 | 444 | 460 | 1,095,000 | 1,150 |
| 2009-06-16 | 460 | 461 | 443 | 446 | 1,064,000 | 1,115 |
| 2009-06-15 | 461 | 464 | 460 | 461 | 928,000 | 1,152.50 |
| 2009-06-12 | 464 | 464 | 457 | 461 | 970,000 | 1,152.50 |
| 2009-06-11 | 460 | 464 | 454 | 459 | 932,000 | 1,147.50 |
| 2009-06-10 | 454 | 463 | 453 | 460 | 1,012,000 | 1,150 |
| 2009-06-09 | 455 | 465 | 455 | 458 | 825,000 | 1,145 |
| 2009-06-08 | 460 | 463 | 458 | 459 | 1,061,000 | 1,147.50 |
| 2009-06-05 | 462 | 462 | 453 | 456 | 1,097,000 | 1,140 |
| 2009-06-04 | 451 | 464 | 450 | 452 | 1,349,000 | 1,130 |
| 2009-06-03 | 440 | 453 | 439 | 452 | 1,528,000 | 1,130 |
| 2009-06-02 | 440 | 441 | 432 | 436 | 1,904,000 | 1,090 |
| 2009-06-01 | 427 | 434 | 427 | 430 | 1,592,000 | 1,075 |
| 2009-05-29 | 438 | 438 | 426 | 426 | 2,793,000 | 1,065 |
| 2009-05-28 | 444 | 462 | 440 | 448 | 2,289,000 | 1,120 |
| 2009-05-27 | 463 | 466 | 454 | 459 | 1,181,000 | 1,147.50 |
| 2009-05-26 | 463 | 465 | 451 | 459 | 1,335,000 | 1,147.50 |
| 2009-05-25 | 463 | 470 | 459 | 468 | 743,000 | 1,170 |
| 2009-05-22 | 465 | 466 | 456 | 462 | 1,019,000 | 1,155 |
| 2009-05-21 | 469 | 476 | 465 | 475 | 793,000 | 1,187.50 |
| 2009-05-20 | 467 | 475 | 465 | 475 | 1,221,000 | 1,187.50 |
| 2009-05-19 | 467 | 477 | 465 | 473 | 704,000 | 1,182.50 |
| 2009-05-18 | 463 | 471 | 463 | 466 | 514,000 | 1,165 |
| 2009-05-15 | 463 | 476 | 463 | 473 | 757,000 | 1,182.50 |
| 2009-05-14 | 471 | 477 | 461 | 463 | 1,216,000 | 1,157.50 |
| 2009-05-13 | 470 | 477 | 464 | 467 | 1,373,000 | 1,167.50 |
| 2009-05-12 | 480 | 490 | 476 | 480 | 1,783,000 | 1,200 |
| 2009-05-11 | 477 | 488 | 457 | 474 | 4,135,000 | 1,185 |
| 2009-05-08 | 420 | 483 | 416 | 462 | 2,971,000 | 1,155 |
| 2009-05-07 | 408 | 423 | 404 | 417 | 1,197,000 | 1,042.50 |
| 2009-05-01 | 390 | 398 | 385 | 394 | 638,000 | 985 |
| 2009-04-30 | 392 | 400 | 390 | 390 | 875,000 | 975 |
| 2009-04-28 | 396 | 408 | 381 | 381 | 1,597,000 | 952.50 |
| 2009-04-27 | 416 | 421 | 402 | 406 | 541,000 | 1,015 |
| 2009-04-24 | 416 | 421 | 411 | 414 | 758,000 | 1,035 |
| 2009-04-23 | 420 | 420 | 407 | 415 | 1,299,000 | 1,037.50 |
| 2009-04-22 | 415 | 418 | 410 | 413 | 952,000 | 1,032.50 |
| 2009-04-21 | 421 | 424 | 411 | 415 | 1,353,000 | 1,037.50 |
| 2009-04-20 | 418 | 442 | 414 | 436 | 2,880,000 | 1,090 |
| 2009-04-17 | 398 | 410 | 396 | 408 | 1,347,000 | 1,020 |
| 2009-04-16 | 394 | 400 | 388 | 390 | 891,000 | 975 |
| 2009-04-15 | 396 | 396 | 382 | 388 | 823,000 | 970 |
| 2009-04-14 | 395 | 399 | 389 | 396 | 754,000 | 990 |
| 2009-04-13 | 400 | 402 | 392 | 396 | 990,000 | 990 |
| 2009-04-10 | 409 | 412 | 394 | 401 | 662,000 | 1,002.50 |
| 2009-04-09 | 395 | 409 | 395 | 405 | 685,000 | 1,012.50 |
| 2009-04-08 | 400 | 400 | 388 | 393 | 603,000 | 982.50 |
| 2009-04-07 | 410 | 416 | 405 | 408 | 559,000 | 1,020 |
| 2009-04-06 | 419 | 424 | 408 | 411 | 888,000 | 1,027.50 |
| 2009-04-03 | 415 | 425 | 412 | 420 | 612,000 | 1,050 |
| 2009-04-02 | 406 | 418 | 403 | 415 | 943,000 | 1,037.50 |
| 2009-04-01 | 390 | 407 | 386 | 404 | 925,000 | 1,010 |
| 2009-03-31 | 396 | 409 | 387 | 395 | 1,484,000 | 987.50 |
| 2009-03-30 | 419 | 422 | 387 | 389 | 2,064,000 | 972.50 |
| 2009-03-27 | 428 | 438 | 419 | 429 | 1,108,000 | 1,072.50 |
| 2009-03-26 | 421 | 428 | 413 | 427 | 967,000 | 1,067.50 |
| 2009-03-25 | 431 | 432 | 415 | 421 | 1,289,000 | 1,052.50 |
| 2009-03-24 | 428 | 431 | 419 | 430 | 1,249,000 | 1,075 |
| 2009-03-23 | 420 | 424 | 412 | 423 | 1,314,000 | 1,057.50 |
| 2009-03-19 | 419 | 419 | 405 | 409 | 728,000 | 1,022.50 |
| 2009-03-18 | 409 | 418 | 405 | 410 | 865,000 | 1,025 |
| 2009-03-17 | 415 | 418 | 410 | 410 | 938,000 | 1,025 |
| 2009-03-16 | 410 | 415 | 407 | 412 | 989,000 | 1,030 |
| 2009-03-13 | 378 | 394 | 378 | 390 | 1,887,000 | 975 |
| 2009-03-12 | 400 | 401 | 390 | 393 | 795,000 | 982.50 |
| 2009-03-11 | 401 | 409 | 401 | 402 | 925,000 | 1,005 |
| 2009-03-10 | 395 | 400 | 388 | 389 | 722,000 | 972.50 |
| 2009-03-09 | 402 | 403 | 395 | 398 | 827,000 | 995 |
| 2009-03-06 | 400 | 418 | 397 | 403 | 1,052,000 | 1,007.50 |
| 2009-03-05 | 401 | 414 | 398 | 408 | 1,301,000 | 1,020 |
| 2009-03-04 | 370 | 395 | 367 | 391 | 2,179,000 | 977.50 |
| 2009-03-03 | 385 | 394 | 382 | 388 | 923,000 | 970 |
| 2009-03-02 | 381 | 398 | 381 | 396 | 1,020,000 | 990 |
| 2009-02-27 | 405 | 409 | 399 | 401 | 1,175,000 | 1,002.50 |
| 2009-02-26 | 399 | 410 | 398 | 403 | 1,246,000 | 1,007.50 |
| 2009-02-25 | 402 | 405 | 390 | 404 | 1,248,000 | 1,010 |
| 2009-02-24 | 401 | 408 | 398 | 405 | 1,268,000 | 1,012.50 |
| 2009-02-23 | 390 | 405 | 386 | 405 | 939,000 | 1,012.50 |
| 2009-02-20 | 398 | 398 | 388 | 394 | 774,000 | 985 |
| 2009-02-19 | 396 | 402 | 391 | 397 | 1,186,000 | 992.50 |
| 2009-02-18 | 379 | 395 | 375 | 392 | 1,300,000 | 980 |
| 2009-02-17 | 381 | 384 | 377 | 383 | 941,000 | 957.50 |
| 2009-02-16 | 373 | 378 | 369 | 376 | 495,000 | 940 |
| 2009-02-13 | 367 | 371 | 363 | 369 | 908,000 | 922.50 |
| 2009-02-12 | 376 | 380 | 362 | 366 | 852,000 | 915 |
| 2009-02-10 | 390 | 390 | 375 | 379 | 789,000 | 947.50 |
| 2009-02-09 | 395 | 396 | 375 | 383 | 1,318,000 | 957.50 |
| 2009-02-06 | 385 | 395 | 382 | 394 | 1,859,000 | 985 |
| 2009-02-05 | 370 | 385 | 367 | 371 | 1,418,000 | 927.50 |
| 2009-02-04 | 341 | 373 | 339 | 370 | 1,308,000 | 925 |
| 2009-02-03 | 350 | 361 | 345 | 346 | 741,000 | 865 |
| 2009-02-02 | 349 | 359 | 345 | 352 | 711,000 | 880 |
| 2009-01-30 | 356 | 367 | 356 | 360 | 441,000 | 900 |
| 2009-01-29 | 370 | 377 | 363 | 369 | 662,000 | 922.50 |
| 2009-01-28 | 366 | 370 | 355 | 365 | 1,068,000 | 912.50 |
| 2009-01-27 | 366 | 375 | 363 | 371 | 847,000 | 927.50 |
| 2009-01-26 | 361 | 374 | 354 | 360 | 1,675,000 | 900 |
| 2009-01-23 | 347 | 363 | 346 | 353 | 1,461,000 | 882.50 |
| 2009-01-22 | 345 | 348 | 336 | 342 | 428,000 | 855 |
| 2009-01-21 | 337 | 343 | 337 | 338 | 564,000 | 845 |
| 2009-01-20 | 358 | 358 | 343 | 346 | 467,000 | 865 |
| 2009-01-19 | 354 | 364 | 351 | 356 | 432,000 | 890 |
| 2009-01-16 | 349 | 356 | 343 | 350 | 664,000 | 875 |
| 2009-01-15 | 343 | 349 | 335 | 346 | 942,000 | 865 |
| 2009-01-14 | 347 | 356 | 345 | 353 | 581,000 | 882.50 |
| 2009-01-13 | 342 | 352 | 338 | 352 | 769,000 | 880 |
| 2009-01-09 | 360 | 363 | 353 | 354 | 465,000 | 885 |
| 2009-01-08 | 369 | 375 | 367 | 369 | 760,000 | 922.50 |
| 2009-01-07 | 361 | 388 | 359 | 384 | 1,177,000 | 960 |
| 2009-01-06 | 360 | 363 | 353 | 361 | 1,296,000 | 902.50 |
| 2009-01-05 | 362 | 362 | 353 | 358 | 444,000 | 895 |
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
