4203 住友ベークライト(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30505511502505643,0001,262.50
2015-12-294995054895041,230,0001,260
2015-12-284844994834941,134,0001,235
2015-12-25492492481484661,0001,210
2015-12-24507512495496638,0001,240
2015-12-225025055015031,130,0001,257.50
2015-12-214955044905021,542,0001,255
2015-12-185115154984982,228,0001,245
2015-12-175105135055072,358,0001,267.50
2015-12-165025085005081,368,0001,270
2015-12-155055064995021,108,0001,255
2015-12-144975094935071,278,0001,267.50
2015-12-115075165035071,281,0001,267.50
2015-12-104995054955001,474,0001,250
2015-12-09505511503506867,0001,265
2015-12-08511515504509860,0001,272.50
2015-12-07509519509514665,0001,285
2015-12-045055115045091,172,0001,272.50
2015-12-035145215095151,408,0001,287.50
2015-12-02527528515519896,0001,297.50
2015-12-01516529515527844,0001,317.50
2015-11-30510518508516866,0001,290
2015-11-27514514508512663,0001,280
2015-11-26519519513514661,0001,285
2015-11-25522524512515921,0001,287.50
2015-11-245195255155221,064,0001,305
2015-11-205115195105191,192,0001,297.50
2015-11-195355375065103,190,0001,275
2015-11-185365445365391,189,0001,347.50
2015-11-175225345215321,259,0001,330
2015-11-16510518506515926,0001,287.50
2015-11-135095185085151,230,0001,287.50
2015-11-125005114905082,363,0001,270
2015-11-115205234915013,247,0001,252.50
2015-11-10510518507517505,0001,292.50
2015-11-09511518508515561,0001,287.50
2015-11-06503506500505391,0001,262.50
2015-11-05499506499503401,0001,257.50
2015-11-04507508498499812,0001,247.50
2015-11-02496505495500989,0001,250
2015-10-305005034944992,001,0001,247.50
2015-10-29508508502506979,0001,265
2015-10-28509509502506588,0001,265
2015-10-27512512504506583,0001,265
2015-10-26519522513514509,0001,285
2015-10-235145165065121,480,0001,280
2015-10-225065135035061,524,0001,265
2015-10-214915134915101,180,0001,275
2015-10-204854934804911,112,0001,227.50
2015-10-19480485473477598,0001,192.50
2015-10-16480488480483506,0001,207.50
2015-10-15473481473480631,0001,200
2015-10-14476484474480861,0001,200
2015-10-13479490478482834,0001,205
2015-10-09472483472479675,0001,197.50
2015-10-08463471461468944,0001,170
2015-10-074554634534611,137,0001,152.50
2015-10-06456460453456870,0001,140
2015-10-05452459450456743,0001,140
2015-10-024454514374501,286,0001,125
2015-10-014424494304451,129,0001,112.50
2015-09-304294464294381,499,0001,095
2015-09-29428430419424968,0001,060
2015-09-284364434294321,760,0001,080
2015-09-254414444324402,138,0001,100
2015-09-24455456447447811,0001,117.50
2015-09-184744744584591,159,0001,147.50
2015-09-17475486474474726,0001,185
2015-09-16474477472474473,0001,185
2015-09-15472481468470768,0001,175
2015-09-14475475464470833,0001,175
2015-09-11475482475475865,0001,187.50
2015-09-10467480467478618,0001,195
2015-09-09470482465482963,0001,205
2015-09-08450466450457774,0001,142.50
2015-09-07450458443453895,0001,132.50
2015-09-044634634454521,113,0001,130
2015-09-034584724554561,241,0001,140
2015-09-024504654484541,268,0001,135
2015-09-01466467456458937,0001,145
2015-08-31476476465468635,0001,170
2015-08-28472478469475779,0001,187.50
2015-08-274584694564611,469,0001,152.50
2015-08-264504554394522,973,0001,130
2015-08-254464734464511,329,0001,127.50
2015-08-244854894694701,116,0001,175
2015-08-21497500491493883,0001,232.50
2015-08-20511511506508574,0001,270
2015-08-19522523511512594,0001,280
2015-08-18523527518525945,0001,312.50
2015-08-17525527522525656,0001,312.50
2015-08-14522528518527763,0001,317.50
2015-08-13525529524525922,0001,312.50
2015-08-12525531522530954,0001,325
2015-08-115205395205322,530,0001,330
2015-08-105025205005202,303,0001,300
2015-08-074814974814971,962,0001,242.50
2015-08-064674864674863,366,0001,215
2015-08-055165234584605,087,0001,150
2015-08-045185205055091,549,0001,272.50
2015-08-03523523515518640,0001,295
2015-07-31514522514519824,0001,297.50
2015-07-30512519510513844,0001,282.50
2015-07-29515516506513561,0001,282.50
2015-07-28515519508514744,0001,285
2015-07-275275295155191,164,0001,297.50
2015-07-245195275195251,151,0001,312.50
2015-07-23515519512518749,0001,295
2015-07-22518519515515657,0001,287.50
2015-07-21529530522523543,0001,307.50
2015-07-17523526517522707,0001,305
2015-07-165245245165191,185,0001,297.50
2015-07-155175275165231,118,0001,307.50
2015-07-145165275135181,361,0001,295
2015-07-135125155075091,200,0001,272.50
2015-07-105145145025071,418,0001,267.50
2015-07-095075165015151,353,0001,287.50
2015-07-085365385225231,505,0001,307.50
2015-07-075515545405431,169,0001,357.50
2015-07-065485525375441,136,0001,360
2015-07-03555559550556557,0001,390
2015-07-02560562556557914,0001,392.50
2015-07-01560560552555641,0001,387.50
2015-06-305555665545551,318,0001,387.50
2015-06-29569569561563949,0001,407.50
2015-06-26574584574580765,0001,450
2015-06-25577578571573641,0001,432.50
2015-06-24586586579582710,0001,455
2015-06-23582584577582936,0001,455
2015-06-22576580571577627,0001,442.50
2015-06-195685785665761,951,0001,440
2015-06-185705795655651,075,0001,412.50
2015-06-17571572563571784,0001,427.50
2015-06-16574578571571803,0001,427.50
2015-06-15578580573574667,0001,435
2015-06-12587587580583888,0001,457.50
2015-06-11580587578585705,0001,462.50
2015-06-10580584572575572,0001,437.50
2015-06-09582584577579639,0001,447.50
2015-06-08584587576583727,0001,457.50
2015-06-05583589582589802,0001,472.50
2015-06-045935955835871,383,0001,467.50
2015-06-03585595583593832,0001,482.50
2015-06-025996005875881,120,0001,470
2015-06-015815955805931,709,0001,482.50
2015-05-295705815695801,199,0001,450
2015-05-285735835735761,330,0001,440
2015-05-275555725535711,807,0001,427.50
2015-05-265485585465551,544,0001,387.50
2015-05-255375475365461,302,0001,365
2015-05-22529535529533814,0001,332.50
2015-05-215375385265261,289,0001,315
2015-05-20542549537540810,0001,350
2015-05-19539547539539901,0001,347.50
2015-05-18528535524534960,0001,335
2015-05-15523530521525799,0001,312.50
2015-05-14525525519521887,0001,302.50
2015-05-13531531522526915,0001,315
2015-05-125375375265311,347,0001,327.50
2015-05-115545585325372,082,0001,342.50
2015-05-085445455365391,150,0001,347.50
2015-05-07548556546548822,0001,370
2015-05-01546549544548698,0001,370
2015-04-305475515455481,185,0001,370
2015-04-28554559552553860,0001,382.50
2015-04-27548559548552778,0001,380
2015-04-24553554546547729,0001,367.50
2015-04-235525605515531,027,0001,382.50
2015-04-22550557548551798,0001,377.50
2015-04-21547553546550728,0001,375
2015-04-20541550538547847,0001,367.50
2015-04-17545546538538785,0001,345
2015-04-16545552545552725,0001,380
2015-04-15544548539543800,0001,357.50
2015-04-145335505335451,449,0001,362.50
2015-04-13531533526531439,0001,327.50
2015-04-10538538528530704,0001,325
2015-04-09540543533534598,0001,335
2015-04-085285405285371,152,0001,342.50
2015-04-07525527522525750,0001,312.50
2015-04-06526527518524671,0001,310
2015-04-03521528519528872,0001,320
2015-04-025235245155191,329,0001,297.50
2015-04-015355365185211,184,0001,302.50
2015-03-31543543532535944,0001,337.50
2015-03-30534536526534819,0001,335
2015-03-275405465305331,159,0001,332.50
2015-03-265555555445471,040,0001,367.50
2015-03-255585615465551,123,0001,387.50
2015-03-245475555445521,446,0001,380
2015-03-23541544538543785,0001,357.50
2015-03-205395435365391,252,0001,347.50
2015-03-195365405325381,045,0001,345
2015-03-185295345245341,079,0001,335
2015-03-17528529523525614,0001,312.50
2015-03-16525527520524730,0001,310
2015-03-135225245175221,302,0001,305
2015-03-12504514504512860,0001,280
2015-03-11503509502503686,0001,257.50
2015-03-10510515507510612,0001,275
2015-03-09512515508513597,0001,282.50
2015-03-06507516506514809,0001,285
2015-03-05509511505508704,0001,270
2015-03-04514514507509785,0001,272.50
2015-03-03517520512516624,0001,290
2015-03-02515520513518726,0001,295
2015-02-275185225125151,078,0001,287.50
2015-02-26516521513520697,0001,300
2015-02-25515517508514837,0001,285
2015-02-24517522511514879,0001,285
2015-02-235205285165171,337,0001,292.50
2015-02-20517519513516671,0001,290
2015-02-19508512504510581,0001,275
2015-02-18506511505508715,0001,270
2015-02-17505506501503514,0001,257.50
2015-02-16506512506507551,0001,267.50
2015-02-135055104985051,520,0001,262.50
2015-02-125045064995031,360,0001,257.50
2015-02-105055074924961,418,0001,240
2015-02-094995054954971,147,0001,242.50
2015-02-065005004904951,538,0001,237.50
2015-02-054994994814821,636,0001,205
2015-02-044995084955001,496,0001,250
2015-02-034934984884911,127,0001,227.50
2015-02-024844974814931,106,0001,232.50
2015-01-304814954814901,358,0001,225
2015-01-29480483475476587,0001,190
2015-01-284704854674821,440,0001,205
2015-01-274744844684721,442,0001,180
2015-01-26455468454467971,0001,167.50
2015-01-234594624564571,156,0001,142.50
2015-01-22462463455457578,0001,142.50
2015-01-21467467461462612,0001,155
2015-01-204644714604681,211,0001,170
2015-01-19457463452460948,0001,150
2015-01-164564624484571,169,0001,142.50
2015-01-154604654564621,090,0001,155
2015-01-14457466455457845,0001,142.50
2015-01-13456464453463500,0001,157.50
2015-01-094634664564601,026,0001,150
2015-01-084644734624671,143,0001,167.50
2015-01-07449465449462707,0001,155
2015-01-06460462454454622,0001,135
2015-01-05466474464467561,0001,167.50

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