4203 住友ベークライト(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	374	380	374	378	1,428,000	945
2013-12-27	370	374	367	374	935,000	935
2013-12-26	365	370	364	370	709,000	925
2013-12-25	365	367	362	363	833,000	907.50
2013-12-24	367	367	364	367	1,039,000	917.50
2013-12-20	364	367	361	367	1,280,000	917.50
2013-12-19	365	365	360	364	1,177,000	910
2013-12-18	358	362	357	361	686,000	902.50
2013-12-17	354	359	354	358	791,000	895
2013-12-16	360	361	353	353	1,609,000	882.50
2013-12-13	362	363	359	360	1,788,000	900
2013-12-12	363	365	361	363	1,177,000	907.50
2013-12-11	367	369	365	366	1,172,000	915
2013-12-10	367	372	366	372	1,664,000	930
2013-12-09	366	368	365	366	1,199,000	915
2013-12-06	362	365	361	365	1,185,000	912.50
2013-12-05	365	367	361	363	1,375,000	907.50
2013-12-04	363	367	360	363	1,931,000	907.50
2013-12-03	369	371	368	369	1,148,000	922.50
2013-12-02	368	370	366	367	1,449,000	917.50
2013-11-29	367	368	365	366	867,000	915
2013-11-28	366	368	364	368	1,733,000	920
2013-11-27	365	368	363	364	1,908,000	910
2013-11-26	360	369	359	365	3,494,000	912.50
2013-11-25	358	359	356	359	921,000	897.50
2013-11-22	358	359	355	357	1,515,000	892.50
2013-11-21	355	358	355	358	886,000	895
2013-11-20	356	357	354	355	698,000	887.50
2013-11-19	356	357	354	356	1,000,000	890
2013-11-18	358	358	353	357	1,438,000	892.50
2013-11-15	353	355	352	355	1,470,000	887.50
2013-11-14	353	354	349	351	1,270,000	877.50
2013-11-13	350	352	349	351	925,000	877.50
2013-11-12	351	351	347	350	1,195,000	875
2013-11-11	352	353	348	350	1,258,000	875
2013-11-08	346	350	345	349	1,252,000	872.50
2013-11-07	346	351	346	349	1,737,000	872.50
2013-11-06	350	354	339	347	5,018,000	867.50
2013-11-05	355	355	347	353	1,663,000	882.50
2013-11-01	356	356	347	347	1,162,000	867.50
2013-10-31	355	358	352	353	812,000	882.50
2013-10-30	348	355	348	354	1,336,000	885
2013-10-29	347	350	346	347	883,000	867.50
2013-10-28	349	351	347	349	789,000	872.50
2013-10-25	350	350	346	347	1,531,000	867.50
2013-10-24	351	351	348	350	1,384,000	875
2013-10-23	359	359	350	350	1,153,000	875
2013-10-22	354	358	353	356	1,040,000	890
2013-10-21	354	355	352	353	782,000	882.50
2013-10-18	359	359	352	352	1,025,000	880
2013-10-17	358	358	355	358	1,099,000	895
2013-10-16	352	356	352	354	569,000	885
2013-10-15	357	358	352	353	610,000	882.50
2013-10-11	353	356	351	353	1,225,000	882.50
2013-10-10	347	353	346	349	1,605,000	872.50
2013-10-09	343	348	341	347	1,469,000	867.50
2013-10-08	341	345	340	343	713,000	857.50
2013-10-07	345	347	341	343	1,368,000	857.50
2013-10-04	346	348	344	345	1,611,000	862.50
2013-10-03	350	354	346	348	1,428,000	870
2013-10-02	358	358	349	350	1,388,000	875
2013-10-01	355	358	354	356	819,000	890
2013-09-30	360	360	355	355	1,134,000	887.50
2013-09-27	364	365	361	364	1,124,000	910
2013-09-26	357	362	354	362	1,166,000	905
2013-09-25	362	363	360	361	986,000	902.50
2013-09-24	359	362	357	361	1,489,000	902.50
2013-09-20	362	362	357	358	1,059,000	895
2013-09-19	356	361	355	360	1,382,000	900
2013-09-18	356	357	353	354	1,648,000	885
2013-09-17	360	361	354	354	1,598,000	885
2013-09-13	353	358	352	357	1,840,000	892.50
2013-09-12	357	359	353	356	1,473,000	890
2013-09-11	354	359	354	358	1,782,000	895
2013-09-10	352	354	350	351	1,409,000	877.50
2013-09-09	354	354	345	350	1,748,000	875
2013-09-06	349	349	342	344	1,286,000	860
2013-09-05	348	351	345	346	1,352,000	865
2013-09-04	344	348	341	347	1,638,000	867.50
2013-09-03	344	348	343	348	936,000	870
2013-09-02	343	345	339	341	1,016,000	852.50
2013-08-30	350	353	342	343	1,237,000	857.50
2013-08-29	342	350	341	349	1,920,000	872.50
2013-08-28	341	344	339	342	2,133,000	855
2013-08-27	351	354	344	345	1,816,000	862.50
2013-08-26	353	360	350	350	1,618,000	875
2013-08-23	351	355	348	349	2,027,000	872.50
2013-08-22	348	355	345	345	2,246,000	862.50
2013-08-21	356	356	347	350	1,810,000	875
2013-08-20	362	362	356	356	1,187,000	890
2013-08-19	365	367	359	363	1,395,000	907.50
2013-08-16	370	374	367	367	1,136,000	917.50
2013-08-15	374	382	372	372	1,287,000	930
2013-08-14	375	377	369	376	1,314,000	940
2013-08-13	370	375	369	375	766,000	937.50
2013-08-12	367	372	363	368	1,011,000	920
2013-08-09	370	372	367	371	776,000	927.50
2013-08-08	372	376	368	368	648,000	920
2013-08-07	378	380	374	374	801,000	935
2013-08-06	378	382	373	382	955,000	955
2013-08-05	382	387	379	380	1,034,000	950
2013-08-02	380	384	378	384	1,767,000	960
2013-08-01	376	382	367	381	1,429,000	952.50
2013-07-31	364	375	363	369	1,208,000	922.50
2013-07-30	360	373	360	369	792,000	922.50
2013-07-29	368	368	361	361	796,000	902.50
2013-07-26	373	380	370	373	1,338,000	932.50
2013-07-25	381	382	375	375	1,225,000	937.50
2013-07-24	384	384	378	380	918,000	950
2013-07-23	386	387	381	384	1,780,000	960
2013-07-22	393	395	386	391	775,000	977.50
2013-07-19	401	401	385	388	1,756,000	970
2013-07-18	399	402	398	401	779,000	1,002.50
2013-07-17	390	398	387	397	997,000	992.50
2013-07-16	391	395	391	393	889,000	982.50
2013-07-12	385	394	385	389	888,000	972.50
2013-07-11	381	385	379	383	714,000	957.50
2013-07-10	388	391	382	385	1,286,000	962.50
2013-07-09	399	404	383	388	2,603,000	970
2013-07-08	384	386	373	373	957,000	932.50
2013-07-05	373	381	373	380	743,000	950
2013-07-04	382	382	370	371	1,205,000	927.50
2013-07-03	375	385	374	384	1,352,000	960
2013-07-02	374	374	370	372	967,000	930
2013-07-01	371	373	365	373	1,118,000	932.50
2013-06-28	370	374	366	371	1,698,000	927.50
2013-06-27	367	367	358	366	1,379,000	915
2013-06-26	373	373	356	363	1,680,000	907.50
2013-06-25	372	375	365	369	1,147,000	922.50
2013-06-24	374	379	372	374	899,000	935
2013-06-21	366	369	360	368	2,236,000	920
2013-06-20	377	379	370	378	1,134,000	945
2013-06-19	374	376	370	375	960,000	937.50
2013-06-18	366	373	358	363	1,634,000	907.50
2013-06-17	343	367	342	366	1,313,000	915
2013-06-14	351	355	343	344	1,454,000	860
2013-06-13	355	355	345	346	1,422,000	865
2013-06-12	360	360	352	358	882,000	895
2013-06-11	367	376	367	367	1,178,000	917.50
2013-06-10	368	371	362	369	1,115,000	922.50
2013-06-07	350	357	343	352	1,375,000	880
2013-06-06	364	374	359	359	1,525,000	897.50
2013-06-05	374	379	368	368	1,324,000	920
2013-06-04	382	382	366	378	2,231,000	945
2013-06-03	387	395	381	382	2,194,000	955
2013-05-31	390	397	388	396	1,815,000	990
2013-05-30	397	399	381	384	2,121,000	960
2013-05-29	398	406	392	401	1,392,000	1,002.50
2013-05-28	381	392	381	390	1,352,000	975
2013-05-27	397	398	385	385	1,987,000	962.50
2013-05-24	411	420	395	411	3,035,000	1,027.50
2013-05-23	437	444	402	403	2,825,000	1,007.50
2013-05-22	442	447	436	436	3,142,000	1,090
2013-05-21	442	448	436	440	3,079,000	1,100
2013-05-20	440	456	438	448	2,784,000	1,120
2013-05-17	428	436	421	435	1,949,000	1,087.50
2013-05-16	439	440	427	434	2,321,000	1,085
2013-05-15	435	442	434	435	2,400,000	1,087.50
2013-05-14	438	442	434	435	2,346,000	1,087.50
2013-05-13	438	444	430	433	2,010,000	1,082.50
2013-05-10	422	445	418	436	4,233,000	1,090
2013-05-09	410	418	410	417	1,548,000	1,042.50
2013-05-08	408	413	406	409	1,107,000	1,022.50
2013-05-07	402	409	402	409	1,593,000	1,022.50
2013-05-02	398	401	394	394	1,274,000	985
2013-05-01	397	405	392	403	1,538,000	1,007.50
2013-04-30	395	397	387	395	1,362,000	987.50
2013-04-26	411	411	391	393	2,693,000	982.50
2013-04-25	397	414	392	411	3,258,000	1,027.50
2013-04-24	380	397	380	397	2,550,000	992.50
2013-04-23	378	380	375	379	997,000	947.50
2013-04-22	378	380	375	377	1,298,000	942.50
2013-04-19	370	373	366	372	708,000	930
2013-04-18	366	370	364	370	884,000	925
2013-04-17	368	370	365	367	640,000	917.50
2013-04-16	363	367	362	364	1,358,000	910
2013-04-15	379	379	371	371	1,006,000	927.50
2013-04-12	377	385	372	378	3,231,000	945
2013-04-11	369	372	364	369	1,155,000	922.50
2013-04-10	360	366	358	365	1,290,000	912.50
2013-04-09	357	359	354	358	1,171,000	895
2013-04-08	352	359	346	354	1,595,000	885
2013-04-05	358	360	344	346	3,061,000	865
2013-04-04	345	351	337	350	2,892,000	875
2013-04-03	362	364	350	352	1,827,000	880
2013-04-02	371	371	360	361	1,327,000	902.50
2013-04-01	388	390	377	377	892,000	942.50
2013-03-29	396	396	389	391	822,000	977.50
2013-03-28	395	398	389	394	907,000	985
2013-03-27	405	409	394	402	2,667,000	1,005
2013-03-26	383	388	382	387	781,000	967.50
2013-03-25	391	393	381	385	1,360,000	962.50
2013-03-22	393	393	387	389	1,093,000	972.50
2013-03-21	391	397	391	397	1,317,000	992.50
2013-03-19	379	393	379	391	1,495,000	977.50
2013-03-18	374	379	372	377	1,039,000	942.50
2013-03-15	375	378	372	375	1,489,000	937.50
2013-03-14	376	378	372	372	1,503,000	930
2013-03-13	383	384	375	378	1,277,000	945
2013-03-12	395	396	384	384	1,389,000	960
2013-03-11	390	398	390	392	1,167,000	980
2013-03-08	382	389	382	388	1,093,000	970
2013-03-07	384	388	379	381	1,011,000	952.50
2013-03-06	385	385	381	384	788,000	960
2013-03-05	378	383	377	378	1,158,000	945
2013-03-04	378	379	374	376	774,000	940
2013-03-01	378	379	371	376	1,360,000	940
2013-02-28	381	385	375	381	1,126,000	952.50
2013-02-27	385	385	374	378	1,433,000	945
2013-02-26	385	395	380	386	2,533,000	965
2013-02-25	389	400	389	398	1,216,000	995
2013-02-22	382	386	377	384	898,000	960
2013-02-21	387	391	383	384	758,000	960
2013-02-20	388	390	380	387	1,039,000	967.50
2013-02-19	381	389	380	382	721,000	955
2013-02-18	382	385	380	382	657,000	955
2013-02-15	383	387	374	380	1,050,000	950
2013-02-14	383	387	378	383	896,000	957.50
2013-02-13	392	395	381	385	1,356,000	962.50
2013-02-12	394	405	393	395	2,247,000	987.50
2013-02-08	393	393	379	387	1,676,000	967.50
2013-02-07	362	394	361	393	3,718,000	982.50
2013-02-06	363	377	358	363	2,679,000	907.50
2013-02-05	357	363	356	358	1,319,000	895
2013-02-04	362	365	357	358	1,365,000	895
2013-02-01	364	366	360	361	1,444,000	902.50
2013-01-31	363	366	357	365	769,000	912.50
2013-01-30	355	366	355	366	818,000	915
2013-01-29	357	361	353	353	968,000	882.50
2013-01-28	370	371	361	361	941,000	902.50
2013-01-25	360	365	359	364	797,000	910
2013-01-24	348	357	346	352	978,000	880
2013-01-23	361	363	350	350	1,223,000	875
2013-01-22	369	370	361	365	731,000	912.50
2013-01-21	375	375	364	370	892,000	925
2013-01-18	366	377	365	373	1,145,000	932.50
2013-01-17	363	369	353	359	1,093,000	897.50
2013-01-16	375	377	363	364	970,000	910
2013-01-15	382	382	371	374	1,018,000	935
2013-01-11	379	382	376	378	1,125,000	945
2013-01-10	364	378	364	378	1,921,000	945
2013-01-09	355	365	355	362	1,911,000	905
2013-01-08	355	359	353	355	1,632,000	887.50
2013-01-07	361	362	352	354	1,125,000	885
2013-01-04	369	369	360	361	1,173,000	902.50

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