4203 住友ベークライト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	483	483	475	478	1,071,000	1,195
2010-12-29	470	487	467	480	2,419,000	1,200
2010-12-28	466	467	463	464	519,000	1,160
2010-12-27	460	467	460	465	343,000	1,162.50
2010-12-24	462	463	458	460	304,000	1,150
2010-12-22	467	469	462	463	552,000	1,157.50
2010-12-21	460	467	460	465	475,000	1,162.50
2010-12-20	469	469	459	461	646,000	1,152.50
2010-12-17	469	473	468	469	554,000	1,172.50
2010-12-16	477	477	469	471	643,000	1,177.50
2010-12-15	470	473	465	470	1,436,000	1,175
2010-12-14	455	463	455	463	1,309,000	1,157.50
2010-12-13	450	456	449	455	718,000	1,137.50
2010-12-10	454	454	447	450	826,000	1,125
2010-12-09	455	455	450	451	743,000	1,127.50
2010-12-08	450	456	450	453	974,000	1,132.50
2010-12-07	450	453	446	449	1,134,000	1,122.50
2010-12-06	448	454	446	453	712,000	1,132.50
2010-12-03	447	448	442	446	644,000	1,115
2010-12-02	440	447	437	446	1,048,000	1,115
2010-12-01	432	434	429	433	779,000	1,082.50
2010-11-30	443	443	434	434	780,000	1,085
2010-11-29	445	448	441	442	1,023,000	1,105
2010-11-26	445	448	443	444	592,000	1,110
2010-11-25	437	444	435	440	1,174,000	1,100
2010-11-24	431	439	431	436	797,000	1,090
2010-11-22	432	437	430	436	920,000	1,090
2010-11-19	434	436	427	428	1,740,000	1,070
2010-11-18	428	434	425	433	899,000	1,082.50
2010-11-17	428	430	424	428	623,000	1,070
2010-11-16	437	438	430	432	547,000	1,080
2010-11-15	437	437	431	432	670,000	1,080
2010-11-12	433	438	431	436	1,146,000	1,090
2010-11-11	436	437	434	436	530,000	1,090
2010-11-10	439	442	433	435	1,201,000	1,087.50
2010-11-09	440	443	433	441	890,000	1,102.50
2010-11-08	434	442	432	440	1,104,000	1,100
2010-11-05	435	436	425	433	2,100,000	1,082.50
2010-11-04	437	444	428	433	1,506,000	1,082.50
2010-11-02	437	437	430	436	869,000	1,090
2010-11-01	436	439	432	437	783,000	1,092.50
2010-10-29	437	441	430	436	824,000	1,090
2010-10-28	433	444	433	439	959,000	1,097.50
2010-10-27	439	441	436	438	678,000	1,095
2010-10-26	443	443	435	438	826,000	1,095
2010-10-25	445	449	442	447	699,000	1,117.50
2010-10-22	443	449	441	447	774,000	1,117.50
2010-10-21	439	443	433	441	716,000	1,102.50
2010-10-20	437	442	433	441	671,000	1,102.50
2010-10-19	436	443	436	441	1,141,000	1,102.50
2010-10-18	436	446	433	440	921,000	1,100
2010-10-15	431	434	428	432	685,000	1,080
2010-10-14	427	438	427	435	644,000	1,087.50
2010-10-13	426	429	422	425	613,000	1,062.50
2010-10-12	441	442	424	425	1,014,000	1,062.50
2010-10-08	430	441	430	438	723,000	1,095
2010-10-07	430	437	430	433	532,000	1,082.50
2010-10-06	429	432	425	432	481,000	1,080
2010-10-05	411	425	410	424	735,000	1,060
2010-10-04	424	424	415	415	642,000	1,037.50
2010-10-01	423	428	419	423	568,000	1,057.50
2010-09-30	434	437	421	421	705,000	1,052.50
2010-09-29	433	441	433	439	678,000	1,097.50
2010-09-28	436	437	430	433	517,000	1,082.50
2010-09-27	435	442	434	441	722,000	1,102.50
2010-09-24	437	440	433	433	678,000	1,082.50
2010-09-22	442	445	440	443	334,000	1,107.50
2010-09-21	450	455	441	443	1,111,000	1,107.50
2010-09-17	436	444	435	442	645,000	1,105
2010-09-16	437	438	431	436	1,029,000	1,090
2010-09-15	418	433	418	429	862,000	1,072.50
2010-09-14	424	429	421	422	649,000	1,055
2010-09-13	423	429	423	424	646,000	1,060
2010-09-10	420	422	415	420	971,000	1,050
2010-09-09	416	417	412	413	569,000	1,032.50
2010-09-08	411	413	407	408	478,000	1,020
2010-09-07	415	422	415	418	625,000	1,045
2010-09-06	415	421	411	420	1,002,000	1,050
2010-09-03	408	413	407	413	928,000	1,032.50
2010-09-02	415	415	405	410	731,000	1,025
2010-09-01	408	409	403	409	821,000	1,022.50
2010-08-31	413	416	407	407	661,000	1,017.50
2010-08-30	425	429	422	423	785,000	1,057.50
2010-08-27	405	420	403	417	1,194,000	1,042.50
2010-08-26	406	409	406	408	708,000	1,020
2010-08-25	396	407	396	402	701,000	1,005
2010-08-24	401	404	400	401	677,000	1,002.50
2010-08-23	406	410	403	407	768,000	1,017.50
2010-08-20	415	416	407	409	1,130,000	1,022.50
2010-08-19	416	420	416	420	673,000	1,050
2010-08-18	418	418	413	415	976,000	1,037.50
2010-08-17	417	419	412	414	1,496,000	1,035
2010-08-16	425	427	412	422	1,200,000	1,055
2010-08-13	427	430	423	429	710,000	1,072.50
2010-08-12	432	433	424	428	1,100,000	1,070
2010-08-11	447	448	439	440	647,000	1,100
2010-08-10	455	457	449	450	706,000	1,125
2010-08-09	451	455	451	455	492,000	1,137.50
2010-08-06	447	458	444	458	1,317,000	1,145
2010-08-05	455	459	437	448	2,063,000	1,120
2010-08-04	455	455	445	447	792,000	1,117.50
2010-08-03	453	456	451	453	1,084,000	1,132.50
2010-08-02	451	456	447	448	518,000	1,120
2010-07-30	453	456	448	451	771,000	1,127.50
2010-07-29	457	461	454	455	686,000	1,137.50
2010-07-28	453	464	452	463	868,000	1,157.50
2010-07-27	450	453	447	449	632,000	1,122.50
2010-07-26	453	455	449	450	986,000	1,125
2010-07-23	446	456	442	448	1,357,000	1,120
2010-07-22	433	440	430	432	873,000	1,080
2010-07-21	442	442	432	435	613,000	1,087.50
2010-07-20	432	444	431	438	1,223,000	1,095
2010-07-16	446	448	431	433	1,052,000	1,082.50
2010-07-15	449	451	446	448	666,000	1,120
2010-07-14	450	463	448	454	1,360,000	1,135
2010-07-13	451	453	442	443	513,000	1,107.50
2010-07-12	450	456	449	450	460,000	1,125
2010-07-09	447	455	442	453	601,000	1,132.50
2010-07-08	449	453	445	447	623,000	1,117.50
2010-07-07	436	441	435	440	535,000	1,100
2010-07-06	431	442	426	442	624,000	1,105
2010-07-05	431	437	431	434	715,000	1,085
2010-07-02	426	431	426	430	655,000	1,075
2010-07-01	435	437	422	426	1,279,000	1,065
2010-06-30	432	442	431	438	822,000	1,095
2010-06-29	452	454	443	444	455,000	1,110
2010-06-28	465	465	452	452	755,000	1,130
2010-06-25	460	463	457	459	573,000	1,147.50
2010-06-24	463	471	463	468	619,000	1,170
2010-06-23	470	470	463	464	658,000	1,160
2010-06-22	478	482	475	478	923,000	1,195
2010-06-21	481	485	477	483	809,000	1,207.50
2010-06-18	485	488	473	477	1,167,000	1,192.50
2010-06-17	490	491	480	483	912,000	1,207.50
2010-06-16	491	496	489	494	749,000	1,235
2010-06-15	484	486	477	484	681,000	1,210
2010-06-14	482	485	481	485	441,000	1,212.50
2010-06-11	474	477	469	474	826,000	1,185
2010-06-10	465	468	460	466	777,000	1,165
2010-06-09	464	473	461	465	961,000	1,162.50
2010-06-08	466	479	464	468	1,517,000	1,170
2010-06-07	470	470	461	462	1,190,000	1,155
2010-06-04	481	486	476	478	908,000	1,195
2010-06-03	473	487	471	484	1,349,000	1,210
2010-06-02	466	476	462	465	1,346,000	1,162.50
2010-06-01	480	480	473	474	846,000	1,185
2010-05-31	477	483	472	476	841,000	1,190
2010-05-28	483	487	474	480	730,000	1,200
2010-05-27	460	477	457	475	1,020,000	1,187.50
2010-05-26	467	475	460	466	1,154,000	1,165
2010-05-25	481	481	463	465	814,000	1,162.50
2010-05-24	476	486	470	482	887,000	1,205
2010-05-21	478	485	476	481	1,059,000	1,202.50
2010-05-20	500	501	491	494	752,000	1,235
2010-05-19	497	500	487	499	959,000	1,247.50
2010-05-18	511	512	500	505	891,000	1,262.50
2010-05-17	507	513	501	511	1,104,000	1,277.50
2010-05-14	512	523	512	517	1,142,000	1,292.50
2010-05-13	522	524	517	522	1,417,000	1,305
2010-05-12	516	525	515	519	1,852,000	1,297.50
2010-05-11	520	520	504	506	1,624,000	1,265
2010-05-10	494	513	494	511	2,215,000	1,277.50
2010-05-07	497	514	491	496	2,693,000	1,240
2010-05-06	510	511	499	507	1,803,000	1,267.50
2010-04-30	513	521	510	520	1,669,000	1,300
2010-04-28	510	515	506	508	2,060,000	1,270
2010-04-27	528	536	526	529	1,361,000	1,322.50
2010-04-26	530	535	530	533	1,118,000	1,332.50
2010-04-23	530	531	522	528	2,615,000	1,320
2010-04-22	519	542	510	529	3,862,000	1,322.50
2010-04-21	513	521	506	519	940,000	1,297.50
2010-04-20	514	516	506	507	781,000	1,267.50
2010-04-19	509	513	506	507	833,000	1,267.50
2010-04-16	524	525	517	517	554,000	1,292.50
2010-04-15	527	530	521	529	903,000	1,322.50
2010-04-14	525	526	516	518	676,000	1,295
2010-04-13	531	531	515	520	1,073,000	1,300
2010-04-12	536	539	533	535	591,000	1,337.50
2010-04-09	526	533	526	529	1,254,000	1,322.50
2010-04-08	534	536	531	532	917,000	1,330
2010-04-07	535	538	532	533	687,000	1,332.50
2010-04-06	540	541	533	538	745,000	1,345
2010-04-05	548	549	535	539	1,440,000	1,347.50
2010-04-02	545	545	536	541	627,000	1,352.50
2010-04-01	544	547	537	546	1,117,000	1,365
2010-03-31	548	549	536	536	664,000	1,340
2010-03-30	529	548	526	547	2,066,000	1,367.50
2010-03-29	515	526	515	521	774,000	1,302.50
2010-03-26	515	530	511	523	995,000	1,307.50
2010-03-25	510	511	504	511	922,000	1,277.50
2010-03-24	510	513	504	507	670,000	1,267.50
2010-03-23	511	512	499	501	1,389,000	1,252.50
2010-03-19	502	512	502	512	1,180,000	1,280
2010-03-18	500	507	497	502	1,882,000	1,255
2010-03-17	498	502	497	500	944,000	1,250
2010-03-16	493	499	489	498	568,000	1,245
2010-03-15	494	497	489	493	616,000	1,232.50
2010-03-12	489	495	488	495	785,000	1,237.50
2010-03-11	493	497	490	495	569,000	1,237.50
2010-03-10	493	498	491	493	884,000	1,232.50
2010-03-09	494	495	490	493	758,000	1,232.50
2010-03-08	499	501	494	499	936,000	1,247.50
2010-03-05	488	499	487	499	1,298,000	1,247.50
2010-03-04	492	495	483	487	1,399,000	1,217.50
2010-03-03	482	488	479	485	544,000	1,212.50
2010-03-02	480	483	475	481	774,000	1,202.50
2010-03-01	484	489	476	481	2,891,000	1,202.50
2010-02-26	462	470	454	468	1,868,000	1,170
2010-02-25	463	465	452	456	1,464,000	1,140
2010-02-24	466	467	457	461	1,122,000	1,152.50
2010-02-23	475	475	466	474	849,000	1,185
2010-02-22	477	479	471	474	854,000	1,185
2010-02-19	475	479	461	464	876,000	1,160
2010-02-18	471	474	467	472	1,394,000	1,180
2010-02-17	457	470	453	466	937,000	1,165
2010-02-16	456	457	447	449	817,000	1,122.50
2010-02-15	456	464	453	458	888,000	1,145
2010-02-12	460	465	456	460	1,042,000	1,150
2010-02-10	463	471	460	467	1,253,000	1,167.50
2010-02-09	460	472	457	461	1,578,000	1,152.50
2010-02-08	470	485	466	468	1,943,000	1,170
2010-02-05	480	482	472	472	1,365,000	1,180
2010-02-04	492	496	467	493	3,306,000	1,232.50
2010-02-03	494	500	492	495	1,237,000	1,237.50
2010-02-02	488	494	486	493	770,000	1,232.50
2010-02-01	491	492	479	486	1,334,000	1,215
2010-01-29	479	494	479	490	1,427,000	1,225
2010-01-28	482	490	474	487	1,288,000	1,217.50
2010-01-27	488	493	483	483	1,422,000	1,207.50
2010-01-26	494	501	488	488	1,775,000	1,220
2010-01-25	493	501	490	494	2,046,000	1,235
2010-01-22	487	500	486	499	1,661,000	1,247.50
2010-01-21	485	501	483	497	1,575,000	1,242.50
2010-01-20	489	494	485	488	970,000	1,220
2010-01-19	487	489	481	485	534,000	1,212.50
2010-01-18	481	484	479	481	498,000	1,202.50
2010-01-15	488	488	476	485	676,000	1,212.50
2010-01-14	470	481	470	481	1,157,000	1,202.50
2010-01-13	470	472	465	466	917,000	1,165
2010-01-12	470	476	467	475	1,035,000	1,187.50
2010-01-08	475	483	474	481	728,000	1,202.50
2010-01-07	484	488	473	475	1,422,000	1,187.50
2010-01-06	464	481	464	478	1,245,000	1,195
2010-01-05	471	471	462	468	727,000	1,170
2010-01-04	455	467	455	465	326,000	1,162.50

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