4203 住友ベークライト(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	472	474	468	471	499,000	1,177.50
2014-12-29	477	478	471	475	554,000	1,187.50
2014-12-26	471	478	469	476	467,000	1,190
2014-12-25	477	478	473	475	440,000	1,187.50
2014-12-24	472	480	470	477	766,000	1,192.50
2014-12-22	472	474	462	469	1,334,000	1,172.50
2014-12-19	462	475	459	473	1,372,000	1,182.50
2014-12-18	455	458	452	455	892,000	1,137.50
2014-12-17	439	445	436	442	706,000	1,105
2014-12-16	440	444	435	438	714,000	1,095
2014-12-15	450	454	445	446	466,000	1,115
2014-12-12	456	462	456	456	776,000	1,140
2014-12-11	452	459	451	457	519,000	1,142.50
2014-12-10	464	467	459	460	679,000	1,150
2014-12-09	469	477	469	472	919,000	1,180
2014-12-08	470	477	470	474	1,250,000	1,185
2014-12-05	471	477	467	476	672,000	1,190
2014-12-04	470	473	466	471	750,000	1,177.50
2014-12-03	460	470	458	465	1,588,000	1,162.50
2014-12-02	451	458	449	457	1,049,000	1,142.50
2014-12-01	444	452	443	452	1,265,000	1,130
2014-11-28	440	444	437	444	762,000	1,110
2014-11-27	437	440	434	438	630,000	1,095
2014-11-26	437	442	437	438	523,000	1,095
2014-11-25	431	442	428	441	1,326,000	1,102.50
2014-11-21	428	431	424	426	821,000	1,065
2014-11-20	429	431	425	429	584,000	1,072.50
2014-11-19	428	430	424	425	621,000	1,062.50
2014-11-18	422	428	420	427	1,539,000	1,067.50
2014-11-17	427	427	419	424	1,269,000	1,060
2014-11-14	429	429	423	428	1,239,000	1,070
2014-11-13	416	424	413	422	2,406,000	1,055
2014-11-12	422	424	413	417	2,621,000	1,042.50
2014-11-11	430	433	417	421	3,682,000	1,052.50
2014-11-10	445	449	438	446	1,040,000	1,115
2014-11-07	442	446	439	445	1,394,000	1,112.50
2014-11-06	439	442	434	439	1,023,000	1,097.50
2014-11-05	437	440	432	439	1,073,000	1,097.50
2014-11-04	442	445	433	436	1,664,000	1,090
2014-10-31	428	437	426	436	1,282,000	1,090
2014-10-30	421	426	420	423	1,945,000	1,057.50
2014-10-29	417	421	416	419	545,000	1,047.50
2014-10-28	416	418	412	416	532,000	1,040
2014-10-27	415	421	411	419	686,000	1,047.50
2014-10-24	417	417	411	415	512,000	1,037.50
2014-10-23	406	412	403	410	960,000	1,025
2014-10-22	405	412	405	410	830,000	1,025
2014-10-21	409	409	400	401	691,000	1,002.50
2014-10-20	409	411	404	410	880,000	1,025
2014-10-17	398	402	396	399	1,172,000	997.50
2014-10-16	401	405	398	398	807,000	995
2014-10-15	412	413	405	410	918,000	1,025
2014-10-14	409	416	406	412	1,417,000	1,030
2014-10-10	418	422	416	420	917,000	1,050
2014-10-09	434	436	425	427	980,000	1,067.50
2014-10-08	427	436	423	431	1,336,000	1,077.50
2014-10-07	434	437	430	432	612,000	1,080
2014-10-06	431	438	430	434	1,171,000	1,085
2014-10-03	417	427	417	425	828,000	1,062.50
2014-10-02	426	427	419	419	965,000	1,047.50
2014-10-01	429	435	427	431	661,000	1,077.50
2014-09-30	436	436	425	430	924,000	1,075
2014-09-29	436	438	431	436	824,000	1,090
2014-09-26	431	436	431	435	968,000	1,087.50
2014-09-25	440	441	436	441	1,104,000	1,102.50
2014-09-24	433	439	431	437	895,000	1,092.50
2014-09-22	435	437	433	436	851,000	1,090
2014-09-19	435	438	433	436	1,067,000	1,090
2014-09-18	430	435	430	435	634,000	1,087.50
2014-09-17	434	435	429	429	449,000	1,072.50
2014-09-16	430	436	429	434	851,000	1,085
2014-09-12	434	434	427	428	933,000	1,070
2014-09-11	430	433	427	432	550,000	1,080
2014-09-10	425	429	424	429	755,000	1,072.50
2014-09-09	426	428	425	427	591,000	1,067.50
2014-09-08	423	423	420	422	482,000	1,055
2014-09-05	422	423	418	420	705,000	1,050
2014-09-04	423	425	420	422	909,000	1,055
2014-09-03	423	424	419	422	708,000	1,055
2014-09-02	425	428	420	423	827,000	1,057.50
2014-09-01	423	430	422	423	804,000	1,057.50
2014-08-29	416	425	416	423	1,438,000	1,057.50
2014-08-28	414	418	413	416	549,000	1,040
2014-08-27	413	418	413	414	771,000	1,035
2014-08-26	412	414	412	414	374,000	1,035
2014-08-25	409	415	408	413	770,000	1,032.50
2014-08-22	410	411	407	407	492,000	1,017.50
2014-08-21	409	411	406	410	711,000	1,025
2014-08-20	411	413	406	408	662,000	1,020
2014-08-19	404	409	402	409	502,000	1,022.50
2014-08-18	405	406	403	404	408,000	1,010
2014-08-15	408	409	404	405	593,000	1,012.50
2014-08-14	408	410	407	409	507,000	1,022.50
2014-08-13	404	409	404	407	801,000	1,017.50
2014-08-12	406	410	405	407	501,000	1,017.50
2014-08-11	400	406	398	405	597,000	1,012.50
2014-08-08	398	401	391	394	753,000	985
2014-08-07	403	404	394	400	911,000	1,000
2014-08-06	405	408	397	403	1,230,000	1,007.50
2014-08-05	417	422	408	408	1,891,000	1,020
2014-08-04	410	418	408	416	875,000	1,040
2014-08-01	408	412	408	410	895,000	1,025
2014-07-31	409	414	409	412	1,010,000	1,030
2014-07-30	410	410	407	410	487,000	1,025
2014-07-29	409	410	407	409	628,000	1,022.50
2014-07-28	408	410	406	410	557,000	1,025
2014-07-25	407	408	405	407	461,000	1,017.50
2014-07-24	407	407	405	407	314,000	1,017.50
2014-07-23	405	408	405	407	377,000	1,017.50
2014-07-22	404	405	401	403	413,000	1,007.50
2014-07-18	397	402	396	400	328,000	1,000
2014-07-17	403	407	402	403	564,000	1,007.50
2014-07-16	404	406	403	403	412,000	1,007.50
2014-07-15	401	407	401	404	495,000	1,010
2014-07-14	396	403	395	400	529,000	1,000
2014-07-11	395	399	393	396	492,000	990
2014-07-10	404	404	397	399	904,000	997.50
2014-07-09	405	408	402	404	362,000	1,010
2014-07-08	406	409	403	407	453,000	1,017.50
2014-07-07	406	408	405	406	502,000	1,015
2014-07-04	406	409	404	406	843,000	1,015
2014-07-03	406	409	401	402	598,000	1,005
2014-07-02	408	410	405	406	558,000	1,015
2014-07-01	402	410	400	406	1,163,000	1,015
2014-06-30	393	402	390	402	635,000	1,005
2014-06-27	400	400	390	395	578,000	987.50
2014-06-26	402	403	395	397	725,000	992.50
2014-06-25	400	402	399	399	352,000	997.50
2014-06-24	399	403	398	402	977,000	1,005
2014-06-23	396	402	395	400	1,060,000	1,000
2014-06-20	391	397	390	396	1,562,000	990
2014-06-19	387	391	387	389	788,000	972.50
2014-06-18	383	388	383	388	447,000	970
2014-06-17	383	385	382	384	395,000	960
2014-06-16	383	384	380	381	446,000	952.50
2014-06-13	381	383	378	383	702,000	957.50
2014-06-12	380	383	379	383	660,000	957.50
2014-06-11	376	381	376	381	619,000	952.50
2014-06-10	379	382	377	377	450,000	942.50
2014-06-09	379	381	377	378	479,000	945
2014-06-06	376	380	376	379	1,019,000	947.50
2014-06-05	380	382	374	376	566,000	940
2014-06-04	379	380	375	378	714,000	945
2014-06-03	384	387	376	378	906,000	945
2014-06-02	379	382	378	380	477,000	950
2014-05-30	377	378	373	376	552,000	940
2014-05-29	373	379	373	376	848,000	940
2014-05-28	374	376	371	373	1,090,000	932.50
2014-05-27	372	374	371	372	587,000	930
2014-05-26	368	373	366	373	816,000	932.50
2014-05-23	360	366	360	364	747,000	910
2014-05-22	363	365	361	362	1,013,000	905
2014-05-21	358	364	358	362	1,080,000	905
2014-05-20	363	365	358	358	881,000	895
2014-05-19	360	361	356	360	1,212,000	900
2014-05-16	366	368	361	361	1,430,000	902.50
2014-05-15	370	371	365	367	1,074,000	917.50
2014-05-14	371	371	368	369	1,236,000	922.50
2014-05-13	382	382	368	369	2,069,000	922.50
2014-05-12	382	390	377	377	1,238,000	942.50
2014-05-09	379	381	376	378	584,000	945
2014-05-08	380	384	378	380	522,000	950
2014-05-07	387	387	378	380	607,000	950
2014-05-02	391	393	390	391	438,000	977.50
2014-05-01	388	391	383	391	1,012,000	977.50
2014-04-30	389	389	386	389	531,000	972.50
2014-04-28	390	390	385	387	398,000	967.50
2014-04-25	393	394	389	391	616,000	977.50
2014-04-24	393	395	389	393	834,000	982.50
2014-04-23	400	402	393	395	1,571,000	987.50
2014-04-22	400	402	396	396	568,000	990
2014-04-21	398	400	395	398	864,000	995
2014-04-18	398	398	395	397	716,000	992.50
2014-04-17	396	401	394	396	716,000	990
2014-04-16	397	400	392	400	729,000	1,000
2014-04-15	382	395	382	394	1,122,000	985
2014-04-14	382	385	378	382	777,000	955
2014-04-11	379	388	374	386	1,056,000	965
2014-04-10	384	389	382	384	696,000	960
2014-04-09	382	385	380	383	778,000	957.50
2014-04-08	391	393	388	390	601,000	975
2014-04-07	396	398	394	394	484,000	985
2014-04-04	400	402	398	401	519,000	1,002.50
2014-04-03	396	403	396	399	1,234,000	997.50
2014-04-02	402	402	393	394	1,471,000	985
2014-04-01	397	404	396	399	1,413,000	997.50
2014-03-31	392	397	391	397	666,000	992.50
2014-03-28	395	395	389	392	746,000	980
2014-03-27	387	397	383	397	1,390,000	992.50
2014-03-26	394	397	392	394	1,211,000	985
2014-03-25	394	397	392	394	1,385,000	985
2014-03-24	385	397	383	392	1,819,000	980
2014-03-20	385	388	377	382	4,813,000	955
2014-03-19	380	389	379	383	2,423,000	957.50
2014-03-18	375	377	370	374	1,078,000	935
2014-03-17	367	372	367	371	1,190,000	927.50
2014-03-14	375	376	369	370	1,446,000	925
2014-03-13	377	382	376	379	1,012,000	947.50
2014-03-12	383	384	377	380	994,000	950
2014-03-11	386	388	383	386	906,000	965
2014-03-10	388	388	383	386	871,000	965
2014-03-07	387	389	381	388	2,062,000	970
2014-03-06	390	391	385	387	1,677,000	967.50
2014-03-05	389	393	388	393	652,000	982.50
2014-03-04	381	388	380	386	592,000	965
2014-03-03	381	384	379	382	968,000	955
2014-02-28	385	386	381	384	808,000	960
2014-02-27	392	392	384	385	1,239,000	962.50
2014-02-26	397	397	388	390	1,088,000	975
2014-02-25	397	398	392	395	941,000	987.50
2014-02-24	394	398	389	395	949,000	987.50
2014-02-21	390	395	390	395	652,000	987.50
2014-02-20	392	395	386	390	1,051,000	975
2014-02-19	393	393	387	392	856,000	980
2014-02-18	391	393	387	391	1,049,000	977.50
2014-02-17	389	393	385	391	807,000	977.50
2014-02-14	395	395	384	389	1,669,000	972.50
2014-02-13	394	395	386	389	689,000	972.50
2014-02-12	390	394	388	394	1,114,000	985
2014-02-10	386	390	385	387	1,119,000	967.50
2014-02-07	365	383	365	379	1,743,000	947.50
2014-02-06	364	366	358	362	758,000	905
2014-02-05	368	369	356	360	1,162,000	900
2014-02-04	368	369	360	363	2,245,000	907.50
2014-02-03	383	384	377	381	1,491,000	952.50
2014-01-31	383	388	382	386	1,267,000	965
2014-01-30	382	386	382	384	1,146,000	960
2014-01-29	383	392	383	392	1,223,000	980
2014-01-28	375	383	373	380	1,479,000	950
2014-01-27	371	376	370	373	1,280,000	932.50
2014-01-24	384	386	382	383	971,000	957.50
2014-01-23	393	393	388	389	916,000	972.50
2014-01-22	393	394	389	393	715,000	982.50
2014-01-21	397	401	393	394	1,247,000	985
2014-01-20	392	398	390	397	2,316,000	992.50
2014-01-17	384	390	384	390	868,000	975
2014-01-16	383	388	382	385	1,102,000	962.50
2014-01-15	383	384	380	381	623,000	952.50
2014-01-14	378	381	375	380	947,000	950
2014-01-10	383	383	378	383	1,146,000	957.50
2014-01-09	383	384	380	384	752,000	960
2014-01-08	380	383	378	383	977,000	957.50
2014-01-07	378	380	376	380	915,000	950
2014-01-06	377	379	374	377	1,061,000	942.50

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