1. HOME >
  2. 株価時系列 >
  3. 4203 >
  4. 2011年

4203 住友ベークライト(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30422434421431528,0001,077.50
2011-12-29423424419421497,0001,052.50
2011-12-28421425419425472,0001,062.50
2011-12-27423424420420633,0001,050
2011-12-26428428420428898,0001,070
2011-12-22433433421424372,0001,060
2011-12-214374374284311,009,0001,077.50
2011-12-204334334254261,334,0001,065
2011-12-194274314204301,240,0001,075
2011-12-164324324194301,224,0001,075
2011-12-15438438429429628,0001,072.50
2011-12-14440442435440812,0001,100
2011-12-13442445439442650,0001,105
2011-12-12444448442447609,0001,117.50
2011-12-09446446436441843,0001,102.50
2011-12-08452452443445623,0001,112.50
2011-12-074324534304511,579,0001,127.50
2011-12-06445447431433610,0001,082.50
2011-12-054544544354421,493,0001,105
2011-12-024484554454551,205,0001,137.50
2011-12-014404484364461,213,0001,115
2011-11-304324324234321,179,0001,080
2011-11-294104334104321,543,0001,080
2011-11-284174174054072,065,0001,017.50
2011-11-254134184084091,261,0001,022.50
2011-11-24428428414418789,0001,045
2011-11-224204354174351,185,0001,087.50
2011-11-214214314174281,142,0001,070
2011-11-18410419408416570,0001,040
2011-11-17411419407414488,0001,035
2011-11-16424424410410598,0001,025
2011-11-15426427420423684,0001,057.50
2011-11-144254334244301,012,0001,075
2011-11-11419422414420518,0001,050
2011-11-10424424414415963,0001,037.50
2011-11-094384424264322,257,0001,080
2011-11-084364454314342,483,0001,085
2011-11-074414433994354,901,0001,087.50
2011-11-044354514344441,954,0001,110
2011-11-024364444264272,110,0001,067.50
2011-11-014664664484511,463,0001,127.50
2011-10-314564714554662,323,0001,165
2011-10-284584644574592,400,0001,147.50
2011-10-274254444254431,399,0001,107.50
2011-10-264264274084242,771,0001,060
2011-10-254444444264313,258,0001,077.50
2011-10-24447453443450745,0001,125
2011-10-214334474334451,354,0001,112.50
2011-10-20434436429434721,0001,085
2011-10-19447447435439711,0001,097.50
2011-10-184384474354441,044,0001,110
2011-10-174474494434461,318,0001,115
2011-10-144454524394401,459,0001,100
2011-10-134364544364501,984,0001,125
2011-10-124184374094332,144,0001,082.50
2011-10-113984183964171,864,0001,042.50
2011-10-073763943763921,568,000980
2011-10-063773863683732,475,000932.50
2011-10-053823853683711,525,000927.50
2011-10-043843873813841,525,000960
2011-10-03404406387392976,000980
2011-09-304154204104161,188,0001,040
2011-09-294044153964131,664,0001,032.50
2011-09-284054174014042,016,0001,010
2011-09-274084134014071,892,0001,017.50
2011-09-264204214014031,095,0001,007.50
2011-09-22427427415417861,0001,042.50
2011-09-21438439428428938,0001,070
2011-09-20438439431437544,0001,092.50
2011-09-16438445435443737,0001,107.50
2011-09-15428434427432742,0001,080
2011-09-14433436421421510,0001,052.50
2011-09-13430435427431986,0001,077.50
2011-09-12422424421424699,0001,060
2011-09-094394434294301,504,0001,075
2011-09-084394464384441,636,0001,110
2011-09-07428437426434961,0001,085
2011-09-064404404204221,120,0001,055
2011-09-05442445436439941,0001,097.50
2011-09-024534564474501,616,0001,125
2011-09-014434534424531,856,0001,132.50
2011-08-314414464334352,451,0001,087.50
2011-08-304574594384412,314,0001,102.50
2011-08-294394534344481,584,0001,120
2011-08-264414444374421,115,0001,105
2011-08-25438452435446956,0001,115
2011-08-244364434304301,552,0001,075
2011-08-23439441427433939,0001,082.50
2011-08-224374444334341,682,0001,085
2011-08-194424454354371,099,0001,092.50
2011-08-18459460450452929,0001,130
2011-08-17467467457462891,0001,155
2011-08-164624704614701,236,0001,175
2011-08-154584654554601,141,0001,150
2011-08-124644674534571,342,0001,142.50
2011-08-114644714534572,912,0001,142.50
2011-08-104804834534703,636,0001,175
2011-08-094634704514701,346,0001,175
2011-08-084834914774821,099,0001,205
2011-08-054834974834931,518,0001,232.50
2011-08-045245255145141,184,0001,285
2011-08-035195265185251,368,0001,312.50
2011-08-02530530523527809,0001,317.50
2011-08-01529535528530769,0001,325
2011-07-295265365245291,766,0001,322.50
2011-07-28526529520523992,0001,307.50
2011-07-275265335255301,198,0001,325
2011-07-265275335255281,180,0001,320
2011-07-255285325265271,153,0001,317.50
2011-07-22536537531534931,0001,335
2011-07-21540540535536744,0001,340
2011-07-20551553543543765,0001,357.50
2011-07-195335465315451,542,0001,362.50
2011-07-155315335275301,325,0001,325
2011-07-145345375265311,332,0001,327.50
2011-07-135365415335341,569,0001,335
2011-07-125495495405401,019,0001,350
2011-07-11554556551554610,0001,385
2011-07-08555560553554985,0001,385
2011-07-075535575505541,503,0001,385
2011-07-065385535365531,667,0001,382.50
2011-07-05542542533538668,0001,345
2011-07-04540540535538704,0001,345
2011-07-01537537533534660,0001,335
2011-06-30533537529537912,0001,342.50
2011-06-295335355275351,139,0001,337.50
2011-06-285265285185251,525,0001,312.50
2011-06-275285315205251,174,0001,312.50
2011-06-24525534525530900,0001,325
2011-06-235295315235261,096,0001,315
2011-06-22524537524537806,0001,342.50
2011-06-21521523514521948,0001,302.50
2011-06-20527527518519760,0001,297.50
2011-06-175225245115191,075,0001,297.50
2011-06-16525528521524942,0001,310
2011-06-155365375245281,185,0001,320
2011-06-14527535525535943,0001,337.50
2011-06-13519527517525953,0001,312.50
2011-06-105255295245281,598,0001,320
2011-06-09530531524531663,0001,327.50
2011-06-085315345235331,093,0001,332.50
2011-06-075215325215301,209,0001,325
2011-06-065305315195251,373,0001,312.50
2011-06-035355355245301,133,0001,325
2011-06-025205345155341,867,0001,335
2011-06-015335355245301,447,0001,325
2011-05-315155335155302,108,0001,325
2011-05-305105215075112,141,0001,277.50
2011-05-275085144995091,759,0001,272.50
2011-05-265015145005121,750,0001,280
2011-05-255065084975001,322,0001,250
2011-05-245015105005011,500,0001,252.50
2011-05-235025034955001,423,0001,250
2011-05-205065115055091,690,0001,272.50
2011-05-195065104965001,910,0001,250
2011-05-185025114995062,629,0001,265
2011-05-175055064914963,741,0001,240
2011-05-165255265135142,097,0001,285
2011-05-135265305165302,736,0001,325
2011-05-125335405265281,909,0001,320
2011-05-115465605375384,617,0001,345
2011-05-105105365035304,026,0001,325
2011-05-09519519511512686,0001,280
2011-05-065205255175181,066,0001,295
2011-05-025235325205301,329,0001,325
2011-04-285155225145192,020,0001,297.50
2011-04-274945144915122,825,0001,280
2011-04-264944944834861,750,0001,215
2011-04-254874924864881,369,0001,220
2011-04-224774864754831,049,0001,207.50
2011-04-214794824734801,006,0001,200
2011-04-204834834724731,356,0001,182.50
2011-04-194704794704771,507,0001,192.50
2011-04-184744774684741,017,0001,185
2011-04-15470478467468909,0001,170
2011-04-144594734564701,296,0001,175
2011-04-13454464453460932,0001,150
2011-04-124584644524531,205,0001,132.50
2011-04-11464477460466646,0001,165
2011-04-08466478464472751,0001,180
2011-04-074704774644691,135,0001,172.50
2011-04-064774774634701,672,0001,175
2011-04-05491491476483974,0001,207.50
2011-04-045015044904921,593,0001,230
2011-04-015115135015021,069,0001,255
2011-03-31514514502511953,0001,277.50
2011-03-304965144955121,995,0001,280
2011-03-294914964814921,231,0001,230
2011-03-28496497487493973,0001,232.50
2011-03-255055054854912,477,0001,227.50
2011-03-245005024944981,701,0001,245
2011-03-235015044924981,801,0001,245
2011-03-225005044905002,189,0001,250
2011-03-184814984744922,573,0001,230
2011-03-174314944294814,840,0001,202.50
2011-03-164294614294474,139,0001,117.50
2011-03-154494513904143,669,0001,035
2011-03-144874954644702,913,0001,175
2011-03-115275285215232,643,0001,307.50
2011-03-105415435325371,694,0001,342.50
2011-03-095475505415451,770,0001,362.50
2011-03-085435495375433,237,0001,357.50
2011-03-075515525385412,692,0001,352.50
2011-03-045625625495523,032,0001,380
2011-03-035515595465572,574,0001,392.50
2011-03-025605615465483,420,0001,370
2011-03-015435715415704,935,0001,425
2011-02-285315425285403,640,0001,350
2011-02-255335365285353,069,0001,337.50
2011-02-245425435305343,314,0001,335
2011-02-235415535415484,232,0001,370
2011-02-225495545445491,712,0001,372.50
2011-02-215565605485492,766,0001,372.50
2011-02-185645645555582,605,0001,395
2011-02-175595685575643,461,0001,410
2011-02-165605605535573,312,0001,392.50
2011-02-155565645555592,359,0001,397.50
2011-02-145585605475534,723,0001,382.50
2011-02-105405735385545,181,0001,385
2011-02-095305445305382,738,0001,345
2011-02-085495555265284,777,0001,320
2011-02-075265455255395,746,0001,347.50
2011-02-044925174895164,715,0001,290
2011-02-034964964874921,061,0001,230
2011-02-024894984884971,250,0001,242.50
2011-02-014904924864881,460,0001,220
2011-01-31486491480486826,0001,215
2011-01-28502502491494673,0001,235
2011-01-27499501494501770,0001,252.50
2011-01-26498498493494954,0001,235
2011-01-255005034934991,854,0001,247.50
2011-01-244884984854951,483,0001,237.50
2011-01-215105104934951,794,0001,237.50
2011-01-205115125045071,135,0001,267.50
2011-01-195105155085141,705,0001,285
2011-01-18502508499507914,0001,267.50
2011-01-17498505498501968,0001,252.50
2011-01-14497503496497800,0001,242.50
2011-01-135055054975001,495,0001,250
2011-01-125115175055051,965,0001,262.50
2011-01-115015144965111,965,0001,277.50
2011-01-075045105005021,607,0001,255
2011-01-064995034974991,314,0001,247.50
2011-01-054925004884911,422,0001,227.50
2011-01-044864904854891,159,0001,222.50

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