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
