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
2011-12-30	422	434	421	431	528,000	1,077.50
2011-12-29	423	424	419	421	497,000	1,052.50
2011-12-28	421	425	419	425	472,000	1,062.50
2011-12-27	423	424	420	420	633,000	1,050
2011-12-26	428	428	420	428	898,000	1,070
2011-12-22	433	433	421	424	372,000	1,060
2011-12-21	437	437	428	431	1,009,000	1,077.50
2011-12-20	433	433	425	426	1,334,000	1,065
2011-12-19	427	431	420	430	1,240,000	1,075
2011-12-16	432	432	419	430	1,224,000	1,075
2011-12-15	438	438	429	429	628,000	1,072.50
2011-12-14	440	442	435	440	812,000	1,100
2011-12-13	442	445	439	442	650,000	1,105
2011-12-12	444	448	442	447	609,000	1,117.50
2011-12-09	446	446	436	441	843,000	1,102.50
2011-12-08	452	452	443	445	623,000	1,112.50
2011-12-07	432	453	430	451	1,579,000	1,127.50
2011-12-06	445	447	431	433	610,000	1,082.50
2011-12-05	454	454	435	442	1,493,000	1,105
2011-12-02	448	455	445	455	1,205,000	1,137.50
2011-12-01	440	448	436	446	1,213,000	1,115
2011-11-30	432	432	423	432	1,179,000	1,080
2011-11-29	410	433	410	432	1,543,000	1,080
2011-11-28	417	417	405	407	2,065,000	1,017.50
2011-11-25	413	418	408	409	1,261,000	1,022.50
2011-11-24	428	428	414	418	789,000	1,045
2011-11-22	420	435	417	435	1,185,000	1,087.50
2011-11-21	421	431	417	428	1,142,000	1,070
2011-11-18	410	419	408	416	570,000	1,040
2011-11-17	411	419	407	414	488,000	1,035
2011-11-16	424	424	410	410	598,000	1,025
2011-11-15	426	427	420	423	684,000	1,057.50
2011-11-14	425	433	424	430	1,012,000	1,075
2011-11-11	419	422	414	420	518,000	1,050
2011-11-10	424	424	414	415	963,000	1,037.50
2011-11-09	438	442	426	432	2,257,000	1,080
2011-11-08	436	445	431	434	2,483,000	1,085
2011-11-07	441	443	399	435	4,901,000	1,087.50
2011-11-04	435	451	434	444	1,954,000	1,110
2011-11-02	436	444	426	427	2,110,000	1,067.50
2011-11-01	466	466	448	451	1,463,000	1,127.50
2011-10-31	456	471	455	466	2,323,000	1,165
2011-10-28	458	464	457	459	2,400,000	1,147.50
2011-10-27	425	444	425	443	1,399,000	1,107.50
2011-10-26	426	427	408	424	2,771,000	1,060
2011-10-25	444	444	426	431	3,258,000	1,077.50
2011-10-24	447	453	443	450	745,000	1,125
2011-10-21	433	447	433	445	1,354,000	1,112.50
2011-10-20	434	436	429	434	721,000	1,085
2011-10-19	447	447	435	439	711,000	1,097.50
2011-10-18	438	447	435	444	1,044,000	1,110
2011-10-17	447	449	443	446	1,318,000	1,115
2011-10-14	445	452	439	440	1,459,000	1,100
2011-10-13	436	454	436	450	1,984,000	1,125
2011-10-12	418	437	409	433	2,144,000	1,082.50
2011-10-11	398	418	396	417	1,864,000	1,042.50
2011-10-07	376	394	376	392	1,568,000	980
2011-10-06	377	386	368	373	2,475,000	932.50
2011-10-05	382	385	368	371	1,525,000	927.50
2011-10-04	384	387	381	384	1,525,000	960
2011-10-03	404	406	387	392	976,000	980
2011-09-30	415	420	410	416	1,188,000	1,040
2011-09-29	404	415	396	413	1,664,000	1,032.50
2011-09-28	405	417	401	404	2,016,000	1,010
2011-09-27	408	413	401	407	1,892,000	1,017.50
2011-09-26	420	421	401	403	1,095,000	1,007.50
2011-09-22	427	427	415	417	861,000	1,042.50
2011-09-21	438	439	428	428	938,000	1,070
2011-09-20	438	439	431	437	544,000	1,092.50
2011-09-16	438	445	435	443	737,000	1,107.50
2011-09-15	428	434	427	432	742,000	1,080
2011-09-14	433	436	421	421	510,000	1,052.50
2011-09-13	430	435	427	431	986,000	1,077.50
2011-09-12	422	424	421	424	699,000	1,060
2011-09-09	439	443	429	430	1,504,000	1,075
2011-09-08	439	446	438	444	1,636,000	1,110
2011-09-07	428	437	426	434	961,000	1,085
2011-09-06	440	440	420	422	1,120,000	1,055
2011-09-05	442	445	436	439	941,000	1,097.50
2011-09-02	453	456	447	450	1,616,000	1,125
2011-09-01	443	453	442	453	1,856,000	1,132.50
2011-08-31	441	446	433	435	2,451,000	1,087.50
2011-08-30	457	459	438	441	2,314,000	1,102.50
2011-08-29	439	453	434	448	1,584,000	1,120
2011-08-26	441	444	437	442	1,115,000	1,105
2011-08-25	438	452	435	446	956,000	1,115
2011-08-24	436	443	430	430	1,552,000	1,075
2011-08-23	439	441	427	433	939,000	1,082.50
2011-08-22	437	444	433	434	1,682,000	1,085
2011-08-19	442	445	435	437	1,099,000	1,092.50
2011-08-18	459	460	450	452	929,000	1,130
2011-08-17	467	467	457	462	891,000	1,155
2011-08-16	462	470	461	470	1,236,000	1,175
2011-08-15	458	465	455	460	1,141,000	1,150
2011-08-12	464	467	453	457	1,342,000	1,142.50
2011-08-11	464	471	453	457	2,912,000	1,142.50
2011-08-10	480	483	453	470	3,636,000	1,175
2011-08-09	463	470	451	470	1,346,000	1,175
2011-08-08	483	491	477	482	1,099,000	1,205
2011-08-05	483	497	483	493	1,518,000	1,232.50
2011-08-04	524	525	514	514	1,184,000	1,285
2011-08-03	519	526	518	525	1,368,000	1,312.50
2011-08-02	530	530	523	527	809,000	1,317.50
2011-08-01	529	535	528	530	769,000	1,325
2011-07-29	526	536	524	529	1,766,000	1,322.50
2011-07-28	526	529	520	523	992,000	1,307.50
2011-07-27	526	533	525	530	1,198,000	1,325
2011-07-26	527	533	525	528	1,180,000	1,320
2011-07-25	528	532	526	527	1,153,000	1,317.50
2011-07-22	536	537	531	534	931,000	1,335
2011-07-21	540	540	535	536	744,000	1,340
2011-07-20	551	553	543	543	765,000	1,357.50
2011-07-19	533	546	531	545	1,542,000	1,362.50
2011-07-15	531	533	527	530	1,325,000	1,325
2011-07-14	534	537	526	531	1,332,000	1,327.50
2011-07-13	536	541	533	534	1,569,000	1,335
2011-07-12	549	549	540	540	1,019,000	1,350
2011-07-11	554	556	551	554	610,000	1,385
2011-07-08	555	560	553	554	985,000	1,385
2011-07-07	553	557	550	554	1,503,000	1,385
2011-07-06	538	553	536	553	1,667,000	1,382.50
2011-07-05	542	542	533	538	668,000	1,345
2011-07-04	540	540	535	538	704,000	1,345
2011-07-01	537	537	533	534	660,000	1,335
2011-06-30	533	537	529	537	912,000	1,342.50
2011-06-29	533	535	527	535	1,139,000	1,337.50
2011-06-28	526	528	518	525	1,525,000	1,312.50
2011-06-27	528	531	520	525	1,174,000	1,312.50
2011-06-24	525	534	525	530	900,000	1,325
2011-06-23	529	531	523	526	1,096,000	1,315
2011-06-22	524	537	524	537	806,000	1,342.50
2011-06-21	521	523	514	521	948,000	1,302.50
2011-06-20	527	527	518	519	760,000	1,297.50
2011-06-17	522	524	511	519	1,075,000	1,297.50
2011-06-16	525	528	521	524	942,000	1,310
2011-06-15	536	537	524	528	1,185,000	1,320
2011-06-14	527	535	525	535	943,000	1,337.50
2011-06-13	519	527	517	525	953,000	1,312.50
2011-06-10	525	529	524	528	1,598,000	1,320
2011-06-09	530	531	524	531	663,000	1,327.50
2011-06-08	531	534	523	533	1,093,000	1,332.50
2011-06-07	521	532	521	530	1,209,000	1,325
2011-06-06	530	531	519	525	1,373,000	1,312.50
2011-06-03	535	535	524	530	1,133,000	1,325
2011-06-02	520	534	515	534	1,867,000	1,335
2011-06-01	533	535	524	530	1,447,000	1,325
2011-05-31	515	533	515	530	2,108,000	1,325
2011-05-30	510	521	507	511	2,141,000	1,277.50
2011-05-27	508	514	499	509	1,759,000	1,272.50
2011-05-26	501	514	500	512	1,750,000	1,280
2011-05-25	506	508	497	500	1,322,000	1,250
2011-05-24	501	510	500	501	1,500,000	1,252.50
2011-05-23	502	503	495	500	1,423,000	1,250
2011-05-20	506	511	505	509	1,690,000	1,272.50
2011-05-19	506	510	496	500	1,910,000	1,250
2011-05-18	502	511	499	506	2,629,000	1,265
2011-05-17	505	506	491	496	3,741,000	1,240
2011-05-16	525	526	513	514	2,097,000	1,285
2011-05-13	526	530	516	530	2,736,000	1,325
2011-05-12	533	540	526	528	1,909,000	1,320
2011-05-11	546	560	537	538	4,617,000	1,345
2011-05-10	510	536	503	530	4,026,000	1,325
2011-05-09	519	519	511	512	686,000	1,280
2011-05-06	520	525	517	518	1,066,000	1,295
2011-05-02	523	532	520	530	1,329,000	1,325
2011-04-28	515	522	514	519	2,020,000	1,297.50
2011-04-27	494	514	491	512	2,825,000	1,280
2011-04-26	494	494	483	486	1,750,000	1,215
2011-04-25	487	492	486	488	1,369,000	1,220
2011-04-22	477	486	475	483	1,049,000	1,207.50
2011-04-21	479	482	473	480	1,006,000	1,200
2011-04-20	483	483	472	473	1,356,000	1,182.50
2011-04-19	470	479	470	477	1,507,000	1,192.50
2011-04-18	474	477	468	474	1,017,000	1,185
2011-04-15	470	478	467	468	909,000	1,170
2011-04-14	459	473	456	470	1,296,000	1,175
2011-04-13	454	464	453	460	932,000	1,150
2011-04-12	458	464	452	453	1,205,000	1,132.50
2011-04-11	464	477	460	466	646,000	1,165
2011-04-08	466	478	464	472	751,000	1,180
2011-04-07	470	477	464	469	1,135,000	1,172.50
2011-04-06	477	477	463	470	1,672,000	1,175
2011-04-05	491	491	476	483	974,000	1,207.50
2011-04-04	501	504	490	492	1,593,000	1,230
2011-04-01	511	513	501	502	1,069,000	1,255
2011-03-31	514	514	502	511	953,000	1,277.50
2011-03-30	496	514	495	512	1,995,000	1,280
2011-03-29	491	496	481	492	1,231,000	1,230
2011-03-28	496	497	487	493	973,000	1,232.50
2011-03-25	505	505	485	491	2,477,000	1,227.50
2011-03-24	500	502	494	498	1,701,000	1,245
2011-03-23	501	504	492	498	1,801,000	1,245
2011-03-22	500	504	490	500	2,189,000	1,250
2011-03-18	481	498	474	492	2,573,000	1,230
2011-03-17	431	494	429	481	4,840,000	1,202.50
2011-03-16	429	461	429	447	4,139,000	1,117.50
2011-03-15	449	451	390	414	3,669,000	1,035
2011-03-14	487	495	464	470	2,913,000	1,175
2011-03-11	527	528	521	523	2,643,000	1,307.50
2011-03-10	541	543	532	537	1,694,000	1,342.50
2011-03-09	547	550	541	545	1,770,000	1,362.50
2011-03-08	543	549	537	543	3,237,000	1,357.50
2011-03-07	551	552	538	541	2,692,000	1,352.50
2011-03-04	562	562	549	552	3,032,000	1,380
2011-03-03	551	559	546	557	2,574,000	1,392.50
2011-03-02	560	561	546	548	3,420,000	1,370
2011-03-01	543	571	541	570	4,935,000	1,425
2011-02-28	531	542	528	540	3,640,000	1,350
2011-02-25	533	536	528	535	3,069,000	1,337.50
2011-02-24	542	543	530	534	3,314,000	1,335
2011-02-23	541	553	541	548	4,232,000	1,370
2011-02-22	549	554	544	549	1,712,000	1,372.50
2011-02-21	556	560	548	549	2,766,000	1,372.50
2011-02-18	564	564	555	558	2,605,000	1,395
2011-02-17	559	568	557	564	3,461,000	1,410
2011-02-16	560	560	553	557	3,312,000	1,392.50
2011-02-15	556	564	555	559	2,359,000	1,397.50
2011-02-14	558	560	547	553	4,723,000	1,382.50
2011-02-10	540	573	538	554	5,181,000	1,385
2011-02-09	530	544	530	538	2,738,000	1,345
2011-02-08	549	555	526	528	4,777,000	1,320
2011-02-07	526	545	525	539	5,746,000	1,347.50
2011-02-04	492	517	489	516	4,715,000	1,290
2011-02-03	496	496	487	492	1,061,000	1,230
2011-02-02	489	498	488	497	1,250,000	1,242.50
2011-02-01	490	492	486	488	1,460,000	1,220
2011-01-31	486	491	480	486	826,000	1,215
2011-01-28	502	502	491	494	673,000	1,235
2011-01-27	499	501	494	501	770,000	1,252.50
2011-01-26	498	498	493	494	954,000	1,235
2011-01-25	500	503	493	499	1,854,000	1,247.50
2011-01-24	488	498	485	495	1,483,000	1,237.50
2011-01-21	510	510	493	495	1,794,000	1,237.50
2011-01-20	511	512	504	507	1,135,000	1,267.50
2011-01-19	510	515	508	514	1,705,000	1,285
2011-01-18	502	508	499	507	914,000	1,267.50
2011-01-17	498	505	498	501	968,000	1,252.50
2011-01-14	497	503	496	497	800,000	1,242.50
2011-01-13	505	505	497	500	1,495,000	1,250
2011-01-12	511	517	505	505	1,965,000	1,262.50
2011-01-11	501	514	496	511	1,965,000	1,277.50
2011-01-07	504	510	500	502	1,607,000	1,255
2011-01-06	499	503	497	499	1,314,000	1,247.50
2011-01-05	492	500	488	491	1,422,000	1,227.50
2011-01-04	486	490	485	489	1,159,000	1,222.50

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