4203 住友ベークライト(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	352	359	352	359	903,000	897.50
2012-12-27	346	355	345	352	1,382,000	880
2012-12-26	337	345	336	343	726,000	857.50
2012-12-25	339	344	334	334	522,000	835
2012-12-21	346	347	337	338	778,000	845
2012-12-20	346	347	341	345	1,291,000	862.50
2012-12-19	339	345	338	345	1,223,000	862.50
2012-12-18	337	338	335	335	1,011,000	837.50
2012-12-17	341	345	334	336	987,000	840
2012-12-14	337	337	331	336	1,637,000	840
2012-12-13	338	348	338	341	2,359,000	852.50
2012-12-12	330	334	328	333	1,319,000	832.50
2012-12-11	327	330	323	326	1,140,000	815
2012-12-10	327	328	324	325	584,000	812.50
2012-12-07	327	328	323	324	705,000	810
2012-12-06	323	323	318	322	953,000	805
2012-12-05	321	325	318	320	1,291,000	800
2012-12-04	325	328	322	322	719,000	805
2012-12-03	327	330	323	325	1,038,000	812.50
2012-11-30	327	331	321	326	1,177,000	815
2012-11-29	321	328	320	326	1,163,000	815
2012-11-28	324	328	315	316	1,509,000	790
2012-11-27	327	334	327	331	1,341,000	827.50
2012-11-26	330	341	328	330	1,473,000	825
2012-11-22	319	324	317	323	1,177,000	807.50
2012-11-21	316	320	314	318	736,000	795
2012-11-20	318	318	311	314	881,000	785
2012-11-19	316	319	313	314	950,000	785
2012-11-16	306	312	304	312	1,617,000	780
2012-11-15	293	304	292	303	813,000	757.50
2012-11-14	290	292	279	291	802,000	727.50
2012-11-13	291	294	291	292	470,000	730
2012-11-12	298	300	292	293	497,000	732.50
2012-11-09	294	303	294	298	1,527,000	745
2012-11-08	304	308	300	301	1,534,000	752.50
2012-11-07	298	314	296	308	5,058,000	770
2012-11-06	283	292	278	286	1,822,000	715
2012-11-05	289	290	284	286	493,000	715
2012-11-02	289	291	287	290	751,000	725
2012-11-01	285	288	282	287	696,000	717.50
2012-10-31	279	285	278	285	689,000	712.50
2012-10-30	274	283	274	279	1,323,000	697.50
2012-10-29	275	277	273	274	722,000	685
2012-10-26	282	282	275	275	880,000	687.50
2012-10-25	279	281	276	281	940,000	702.50
2012-10-24	279	284	279	280	630,000	700
2012-10-23	288	289	282	286	747,000	715
2012-10-22	284	289	283	286	605,000	715
2012-10-19	284	289	283	289	878,000	722.50
2012-10-18	283	287	282	287	643,000	717.50
2012-10-17	288	288	280	284	980,000	710
2012-10-16	279	284	276	284	1,225,000	710
2012-10-15	267	274	265	270	877,000	675
2012-10-12	267	270	267	267	862,000	667.50
2012-10-11	266	273	266	267	829,000	667.50
2012-10-10	268	269	266	268	1,123,000	670
2012-10-09	278	280	273	273	904,000	682.50
2012-10-05	278	284	278	283	1,173,000	707.50
2012-10-04	270	276	267	274	1,052,000	685
2012-10-03	271	274	267	269	1,084,000	672.50
2012-10-02	275	277	272	274	1,456,000	685
2012-10-01	272	274	269	270	946,000	675
2012-09-28	280	282	271	272	2,030,000	680
2012-09-27	276	279	274	277	2,026,000	692.50
2012-09-26	288	290	282	283	1,374,000	707.50
2012-09-25	296	297	293	297	1,966,000	742.50
2012-09-24	301	301	296	297	2,211,000	742.50
2012-09-21	317	320	315	315	1,046,000	787.50
2012-09-20	327	327	317	318	1,165,000	795
2012-09-19	325	329	323	329	1,050,000	822.50
2012-09-18	319	327	319	325	814,000	812.50
2012-09-14	317	322	317	319	983,000	797.50
2012-09-13	311	315	309	314	582,000	785
2012-09-12	309	312	309	311	602,000	777.50
2012-09-11	310	311	305	306	670,000	765
2012-09-10	315	316	311	312	618,000	780
2012-09-07	309	314	309	313	911,000	782.50
2012-09-06	306	307	299	301	1,202,000	752.50
2012-09-05	311	312	303	305	1,191,000	762.50
2012-09-04	310	315	309	314	1,049,000	785
2012-09-03	312	314	306	308	924,000	770
2012-08-31	317	318	312	312	763,000	780
2012-08-30	324	325	319	320	676,000	800
2012-08-29	321	325	320	323	661,000	807.50
2012-08-28	334	334	319	322	1,298,000	805
2012-08-27	338	339	331	332	740,000	830
2012-08-24	334	337	332	334	722,000	835
2012-08-23	337	338	334	338	1,029,000	845
2012-08-22	339	340	334	338	691,000	845
2012-08-21	347	347	339	341	898,000	852.50
2012-08-20	347	351	345	346	892,000	865
2012-08-17	345	347	343	345	881,000	862.50
2012-08-16	332	341	332	340	805,000	850
2012-08-15	340	341	330	334	1,004,000	835
2012-08-14	344	344	336	340	1,068,000	850
2012-08-13	346	347	343	344	477,000	860
2012-08-10	345	349	339	343	949,000	857.50
2012-08-09	348	351	341	347	1,642,000	867.50
2012-08-08	346	355	345	349	2,986,000	872.50
2012-08-07	336	342	330	342	1,840,000	855
2012-08-06	331	335	326	333	2,249,000	832.50
2012-08-03	310	331	304	322	3,189,000	805
2012-08-02	315	322	311	315	1,574,000	787.50
2012-08-01	322	325	314	315	1,406,000	787.50
2012-07-31	325	328	320	326	862,000	815
2012-07-30	327	331	320	323	1,089,000	807.50
2012-07-27	315	325	315	320	1,094,000	800
2012-07-26	307	310	304	309	634,000	772.50
2012-07-25	311	312	303	304	1,166,000	760
2012-07-24	312	315	310	314	1,113,000	785
2012-07-23	321	323	313	313	884,000	782.50
2012-07-20	333	334	322	324	1,047,000	810
2012-07-19	323	329	322	328	1,332,000	820
2012-07-18	326	328	320	321	1,493,000	802.50
2012-07-17	331	333	324	324	2,319,000	810
2012-07-13	332	335	330	332	3,367,000	830
2012-07-12	352	354	331	332	3,881,000	830
2012-07-11	355	356	349	350	1,369,000	875
2012-07-10	359	364	355	356	1,913,000	890
2012-07-09	370	372	359	361	3,278,000	902.50
2012-07-06	377	379	374	375	1,308,000	937.50
2012-07-05	373	376	372	375	1,072,000	937.50
2012-07-04	379	380	373	374	975,000	935
2012-07-03	371	378	371	376	1,180,000	940
2012-07-02	379	380	370	370	1,199,000	925
2012-06-29	372	375	365	371	2,309,000	927.50
2012-06-28	377	379	370	371	1,451,000	927.50
2012-06-27	375	375	364	369	1,459,000	922.50
2012-06-26	383	384	368	374	1,492,000	935
2012-06-25	392	394	381	382	752,000	955
2012-06-22	389	393	387	389	914,000	972.50
2012-06-21	390	395	387	389	868,000	972.50
2012-06-20	383	386	381	384	919,000	960
2012-06-19	383	386	377	377	1,056,000	942.50
2012-06-18	382	390	379	383	992,000	957.50
2012-06-15	373	378	373	374	1,323,000	935
2012-06-14	383	386	374	378	1,602,000	945
2012-06-13	390	395	388	389	720,000	972.50
2012-06-12	387	389	381	388	1,280,000	970
2012-06-11	390	398	390	395	414,000	987.50
2012-06-08	394	394	383	383	1,040,000	957.50
2012-06-07	394	400	392	397	902,000	992.50
2012-06-06	388	394	384	392	870,000	980
2012-06-05	372	399	372	387	1,408,000	967.50
2012-06-04	369	372	367	372	733,000	930
2012-06-01	389	390	377	378	749,000	945
2012-05-31	386	402	386	391	1,211,000	977.50
2012-05-30	395	397	386	392	680,000	980
2012-05-29	386	395	384	395	1,307,000	987.50
2012-05-28	391	396	387	389	656,000	972.50
2012-05-25	403	404	391	393	828,000	982.50
2012-05-24	404	406	397	402	870,000	1,005
2012-05-23	416	416	402	403	1,811,000	1,007.50
2012-05-22	412	419	412	415	762,000	1,037.50
2012-05-21	413	417	408	413	1,059,000	1,032.50
2012-05-18	413	420	411	411	1,577,000	1,027.50
2012-05-17	416	430	412	427	1,670,000	1,067.50
2012-05-16	420	428	413	417	1,460,000	1,042.50
2012-05-15	418	425	412	420	2,315,000	1,050
2012-05-14	431	435	412	414	2,926,000	1,035
2012-05-11	399	421	399	415	3,946,000	1,037.50
2012-05-10	397	405	394	400	543,000	1,000
2012-05-09	400	401	395	398	668,000	995
2012-05-08	400	406	396	402	960,000	1,005
2012-05-07	406	411	401	401	735,000	1,002.50
2012-05-02	408	415	407	414	847,000	1,035
2012-05-01	413	415	406	408	1,287,000	1,020
2012-04-27	423	429	411	415	1,652,000	1,037.50
2012-04-26	421	423	415	417	927,000	1,042.50
2012-04-25	422	423	415	417	1,416,000	1,042.50
2012-04-24	422	427	420	422	651,000	1,055
2012-04-23	426	428	422	424	960,000	1,060
2012-04-20	424	427	420	427	997,000	1,067.50
2012-04-19	431	433	423	425	1,447,000	1,062.50
2012-04-18	424	432	424	431	813,000	1,077.50
2012-04-17	420	426	418	419	1,282,000	1,047.50
2012-04-16	416	424	414	419	1,010,000	1,047.50
2012-04-13	425	430	420	422	1,618,000	1,055
2012-04-12	416	426	416	424	1,346,000	1,060
2012-04-11	415	418	413	415	1,819,000	1,037.50
2012-04-10	420	425	415	416	1,284,000	1,040
2012-04-09	421	424	419	420	1,219,000	1,050
2012-04-06	426	426	421	424	1,183,000	1,060
2012-04-05	426	430	423	426	1,380,000	1,065
2012-04-04	436	436	427	429	1,985,000	1,072.50
2012-04-03	430	436	429	435	1,934,000	1,087.50
2012-04-02	430	436	427	430	3,807,000	1,075
2012-03-30	443	447	435	436	1,936,000	1,090
2012-03-29	450	450	440	443	1,565,000	1,107.50
2012-03-28	441	458	432	456	2,426,000	1,140
2012-03-27	460	466	459	463	1,231,000	1,157.50
2012-03-26	460	463	453	457	1,394,000	1,142.50
2012-03-23	450	460	450	453	2,998,000	1,132.50
2012-03-22	468	471	447	448	3,470,000	1,120
2012-03-21	477	478	466	468	2,162,000	1,170
2012-03-19	486	486	482	482	990,000	1,205
2012-03-16	480	487	480	485	1,209,000	1,212.50
2012-03-15	485	487	478	480	1,863,000	1,200
2012-03-14	488	492	483	484	1,782,000	1,210
2012-03-13	489	489	479	480	1,336,000	1,200
2012-03-12	497	497	486	488	1,633,000	1,220
2012-03-09	497	498	491	497	2,021,000	1,242.50
2012-03-08	486	490	483	484	933,000	1,210
2012-03-07	477	485	475	485	1,083,000	1,212.50
2012-03-06	489	489	479	484	1,256,000	1,210
2012-03-05	492	493	485	489	1,039,000	1,222.50
2012-03-02	486	492	484	490	1,197,000	1,225
2012-03-01	487	489	474	479	1,306,000	1,197.50
2012-02-29	490	491	484	486	1,193,000	1,215
2012-02-28	482	487	476	486	1,614,000	1,215
2012-02-27	504	504	489	490	1,293,000	1,225
2012-02-24	497	501	493	495	1,341,000	1,237.50
2012-02-23	480	491	479	489	1,612,000	1,222.50
2012-02-22	473	481	469	480	1,407,000	1,200
2012-02-21	476	479	470	473	850,000	1,182.50
2012-02-20	482	486	473	476	1,022,000	1,190
2012-02-17	473	479	469	477	1,264,000	1,192.50
2012-02-16	474	476	463	465	1,338,000	1,162.50
2012-02-15	463	476	458	474	1,318,000	1,185
2012-02-14	455	461	450	459	783,000	1,147.50
2012-02-13	455	460	454	458	606,000	1,145
2012-02-10	462	463	455	460	788,000	1,150
2012-02-09	461	464	454	462	1,301,000	1,155
2012-02-08	458	465	454	465	1,426,000	1,162.50
2012-02-07	463	469	460	464	1,282,000	1,160
2012-02-06	439	473	438	469	3,387,000	1,172.50
2012-02-03	442	460	432	447	2,667,000	1,117.50
2012-02-02	447	463	445	446	1,375,000	1,115
2012-02-01	443	453	443	447	923,000	1,117.50
2012-01-31	451	452	444	444	808,000	1,110
2012-01-30	456	458	450	453	533,000	1,132.50
2012-01-27	462	463	454	457	1,087,000	1,142.50
2012-01-26	469	469	460	460	1,343,000	1,150
2012-01-25	457	471	454	468	1,541,000	1,170
2012-01-24	459	459	442	445	960,000	1,112.50
2012-01-23	455	460	450	459	1,084,000	1,147.50
2012-01-20	453	456	448	454	654,000	1,135
2012-01-19	438	453	438	446	1,298,000	1,115
2012-01-18	427	437	425	436	965,000	1,090
2012-01-17	432	432	423	425	821,000	1,062.50
2012-01-16	431	431	425	431	588,000	1,077.50
2012-01-13	428	433	427	430	648,000	1,075
2012-01-12	426	429	424	424	607,000	1,060
2012-01-11	425	433	424	429	1,159,000	1,072.50
2012-01-10	424	427	418	421	854,000	1,052.50
2012-01-06	432	433	420	421	1,000,000	1,052.50
2012-01-05	443	443	431	432	831,000	1,080
2012-01-04	440	446	438	445	937,000	1,112.50

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