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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 505 | 511 | 502 | 505 | 643,000 | 1,262.50 |
| 2015-12-29 | 499 | 505 | 489 | 504 | 1,230,000 | 1,260 |
| 2015-12-28 | 484 | 499 | 483 | 494 | 1,134,000 | 1,235 |
| 2015-12-25 | 492 | 492 | 481 | 484 | 661,000 | 1,210 |
| 2015-12-24 | 507 | 512 | 495 | 496 | 638,000 | 1,240 |
| 2015-12-22 | 502 | 505 | 501 | 503 | 1,130,000 | 1,257.50 |
| 2015-12-21 | 495 | 504 | 490 | 502 | 1,542,000 | 1,255 |
| 2015-12-18 | 511 | 515 | 498 | 498 | 2,228,000 | 1,245 |
| 2015-12-17 | 510 | 513 | 505 | 507 | 2,358,000 | 1,267.50 |
| 2015-12-16 | 502 | 508 | 500 | 508 | 1,368,000 | 1,270 |
| 2015-12-15 | 505 | 506 | 499 | 502 | 1,108,000 | 1,255 |
| 2015-12-14 | 497 | 509 | 493 | 507 | 1,278,000 | 1,267.50 |
| 2015-12-11 | 507 | 516 | 503 | 507 | 1,281,000 | 1,267.50 |
| 2015-12-10 | 499 | 505 | 495 | 500 | 1,474,000 | 1,250 |
| 2015-12-09 | 505 | 511 | 503 | 506 | 867,000 | 1,265 |
| 2015-12-08 | 511 | 515 | 504 | 509 | 860,000 | 1,272.50 |
| 2015-12-07 | 509 | 519 | 509 | 514 | 665,000 | 1,285 |
| 2015-12-04 | 505 | 511 | 504 | 509 | 1,172,000 | 1,272.50 |
| 2015-12-03 | 514 | 521 | 509 | 515 | 1,408,000 | 1,287.50 |
| 2015-12-02 | 527 | 528 | 515 | 519 | 896,000 | 1,297.50 |
| 2015-12-01 | 516 | 529 | 515 | 527 | 844,000 | 1,317.50 |
| 2015-11-30 | 510 | 518 | 508 | 516 | 866,000 | 1,290 |
| 2015-11-27 | 514 | 514 | 508 | 512 | 663,000 | 1,280 |
| 2015-11-26 | 519 | 519 | 513 | 514 | 661,000 | 1,285 |
| 2015-11-25 | 522 | 524 | 512 | 515 | 921,000 | 1,287.50 |
| 2015-11-24 | 519 | 525 | 515 | 522 | 1,064,000 | 1,305 |
| 2015-11-20 | 511 | 519 | 510 | 519 | 1,192,000 | 1,297.50 |
| 2015-11-19 | 535 | 537 | 506 | 510 | 3,190,000 | 1,275 |
| 2015-11-18 | 536 | 544 | 536 | 539 | 1,189,000 | 1,347.50 |
| 2015-11-17 | 522 | 534 | 521 | 532 | 1,259,000 | 1,330 |
| 2015-11-16 | 510 | 518 | 506 | 515 | 926,000 | 1,287.50 |
| 2015-11-13 | 509 | 518 | 508 | 515 | 1,230,000 | 1,287.50 |
| 2015-11-12 | 500 | 511 | 490 | 508 | 2,363,000 | 1,270 |
| 2015-11-11 | 520 | 523 | 491 | 501 | 3,247,000 | 1,252.50 |
| 2015-11-10 | 510 | 518 | 507 | 517 | 505,000 | 1,292.50 |
| 2015-11-09 | 511 | 518 | 508 | 515 | 561,000 | 1,287.50 |
| 2015-11-06 | 503 | 506 | 500 | 505 | 391,000 | 1,262.50 |
| 2015-11-05 | 499 | 506 | 499 | 503 | 401,000 | 1,257.50 |
| 2015-11-04 | 507 | 508 | 498 | 499 | 812,000 | 1,247.50 |
| 2015-11-02 | 496 | 505 | 495 | 500 | 989,000 | 1,250 |
| 2015-10-30 | 500 | 503 | 494 | 499 | 2,001,000 | 1,247.50 |
| 2015-10-29 | 508 | 508 | 502 | 506 | 979,000 | 1,265 |
| 2015-10-28 | 509 | 509 | 502 | 506 | 588,000 | 1,265 |
| 2015-10-27 | 512 | 512 | 504 | 506 | 583,000 | 1,265 |
| 2015-10-26 | 519 | 522 | 513 | 514 | 509,000 | 1,285 |
| 2015-10-23 | 514 | 516 | 506 | 512 | 1,480,000 | 1,280 |
| 2015-10-22 | 506 | 513 | 503 | 506 | 1,524,000 | 1,265 |
| 2015-10-21 | 491 | 513 | 491 | 510 | 1,180,000 | 1,275 |
| 2015-10-20 | 485 | 493 | 480 | 491 | 1,112,000 | 1,227.50 |
| 2015-10-19 | 480 | 485 | 473 | 477 | 598,000 | 1,192.50 |
| 2015-10-16 | 480 | 488 | 480 | 483 | 506,000 | 1,207.50 |
| 2015-10-15 | 473 | 481 | 473 | 480 | 631,000 | 1,200 |
| 2015-10-14 | 476 | 484 | 474 | 480 | 861,000 | 1,200 |
| 2015-10-13 | 479 | 490 | 478 | 482 | 834,000 | 1,205 |
| 2015-10-09 | 472 | 483 | 472 | 479 | 675,000 | 1,197.50 |
| 2015-10-08 | 463 | 471 | 461 | 468 | 944,000 | 1,170 |
| 2015-10-07 | 455 | 463 | 453 | 461 | 1,137,000 | 1,152.50 |
| 2015-10-06 | 456 | 460 | 453 | 456 | 870,000 | 1,140 |
| 2015-10-05 | 452 | 459 | 450 | 456 | 743,000 | 1,140 |
| 2015-10-02 | 445 | 451 | 437 | 450 | 1,286,000 | 1,125 |
| 2015-10-01 | 442 | 449 | 430 | 445 | 1,129,000 | 1,112.50 |
| 2015-09-30 | 429 | 446 | 429 | 438 | 1,499,000 | 1,095 |
| 2015-09-29 | 428 | 430 | 419 | 424 | 968,000 | 1,060 |
| 2015-09-28 | 436 | 443 | 429 | 432 | 1,760,000 | 1,080 |
| 2015-09-25 | 441 | 444 | 432 | 440 | 2,138,000 | 1,100 |
| 2015-09-24 | 455 | 456 | 447 | 447 | 811,000 | 1,117.50 |
| 2015-09-18 | 474 | 474 | 458 | 459 | 1,159,000 | 1,147.50 |
| 2015-09-17 | 475 | 486 | 474 | 474 | 726,000 | 1,185 |
| 2015-09-16 | 474 | 477 | 472 | 474 | 473,000 | 1,185 |
| 2015-09-15 | 472 | 481 | 468 | 470 | 768,000 | 1,175 |
| 2015-09-14 | 475 | 475 | 464 | 470 | 833,000 | 1,175 |
| 2015-09-11 | 475 | 482 | 475 | 475 | 865,000 | 1,187.50 |
| 2015-09-10 | 467 | 480 | 467 | 478 | 618,000 | 1,195 |
| 2015-09-09 | 470 | 482 | 465 | 482 | 963,000 | 1,205 |
| 2015-09-08 | 450 | 466 | 450 | 457 | 774,000 | 1,142.50 |
| 2015-09-07 | 450 | 458 | 443 | 453 | 895,000 | 1,132.50 |
| 2015-09-04 | 463 | 463 | 445 | 452 | 1,113,000 | 1,130 |
| 2015-09-03 | 458 | 472 | 455 | 456 | 1,241,000 | 1,140 |
| 2015-09-02 | 450 | 465 | 448 | 454 | 1,268,000 | 1,135 |
| 2015-09-01 | 466 | 467 | 456 | 458 | 937,000 | 1,145 |
| 2015-08-31 | 476 | 476 | 465 | 468 | 635,000 | 1,170 |
| 2015-08-28 | 472 | 478 | 469 | 475 | 779,000 | 1,187.50 |
| 2015-08-27 | 458 | 469 | 456 | 461 | 1,469,000 | 1,152.50 |
| 2015-08-26 | 450 | 455 | 439 | 452 | 2,973,000 | 1,130 |
| 2015-08-25 | 446 | 473 | 446 | 451 | 1,329,000 | 1,127.50 |
| 2015-08-24 | 485 | 489 | 469 | 470 | 1,116,000 | 1,175 |
| 2015-08-21 | 497 | 500 | 491 | 493 | 883,000 | 1,232.50 |
| 2015-08-20 | 511 | 511 | 506 | 508 | 574,000 | 1,270 |
| 2015-08-19 | 522 | 523 | 511 | 512 | 594,000 | 1,280 |
| 2015-08-18 | 523 | 527 | 518 | 525 | 945,000 | 1,312.50 |
| 2015-08-17 | 525 | 527 | 522 | 525 | 656,000 | 1,312.50 |
| 2015-08-14 | 522 | 528 | 518 | 527 | 763,000 | 1,317.50 |
| 2015-08-13 | 525 | 529 | 524 | 525 | 922,000 | 1,312.50 |
| 2015-08-12 | 525 | 531 | 522 | 530 | 954,000 | 1,325 |
| 2015-08-11 | 520 | 539 | 520 | 532 | 2,530,000 | 1,330 |
| 2015-08-10 | 502 | 520 | 500 | 520 | 2,303,000 | 1,300 |
| 2015-08-07 | 481 | 497 | 481 | 497 | 1,962,000 | 1,242.50 |
| 2015-08-06 | 467 | 486 | 467 | 486 | 3,366,000 | 1,215 |
| 2015-08-05 | 516 | 523 | 458 | 460 | 5,087,000 | 1,150 |
| 2015-08-04 | 518 | 520 | 505 | 509 | 1,549,000 | 1,272.50 |
| 2015-08-03 | 523 | 523 | 515 | 518 | 640,000 | 1,295 |
| 2015-07-31 | 514 | 522 | 514 | 519 | 824,000 | 1,297.50 |
| 2015-07-30 | 512 | 519 | 510 | 513 | 844,000 | 1,282.50 |
| 2015-07-29 | 515 | 516 | 506 | 513 | 561,000 | 1,282.50 |
| 2015-07-28 | 515 | 519 | 508 | 514 | 744,000 | 1,285 |
| 2015-07-27 | 527 | 529 | 515 | 519 | 1,164,000 | 1,297.50 |
| 2015-07-24 | 519 | 527 | 519 | 525 | 1,151,000 | 1,312.50 |
| 2015-07-23 | 515 | 519 | 512 | 518 | 749,000 | 1,295 |
| 2015-07-22 | 518 | 519 | 515 | 515 | 657,000 | 1,287.50 |
| 2015-07-21 | 529 | 530 | 522 | 523 | 543,000 | 1,307.50 |
| 2015-07-17 | 523 | 526 | 517 | 522 | 707,000 | 1,305 |
| 2015-07-16 | 524 | 524 | 516 | 519 | 1,185,000 | 1,297.50 |
| 2015-07-15 | 517 | 527 | 516 | 523 | 1,118,000 | 1,307.50 |
| 2015-07-14 | 516 | 527 | 513 | 518 | 1,361,000 | 1,295 |
| 2015-07-13 | 512 | 515 | 507 | 509 | 1,200,000 | 1,272.50 |
| 2015-07-10 | 514 | 514 | 502 | 507 | 1,418,000 | 1,267.50 |
| 2015-07-09 | 507 | 516 | 501 | 515 | 1,353,000 | 1,287.50 |
| 2015-07-08 | 536 | 538 | 522 | 523 | 1,505,000 | 1,307.50 |
| 2015-07-07 | 551 | 554 | 540 | 543 | 1,169,000 | 1,357.50 |
| 2015-07-06 | 548 | 552 | 537 | 544 | 1,136,000 | 1,360 |
| 2015-07-03 | 555 | 559 | 550 | 556 | 557,000 | 1,390 |
| 2015-07-02 | 560 | 562 | 556 | 557 | 914,000 | 1,392.50 |
| 2015-07-01 | 560 | 560 | 552 | 555 | 641,000 | 1,387.50 |
| 2015-06-30 | 555 | 566 | 554 | 555 | 1,318,000 | 1,387.50 |
| 2015-06-29 | 569 | 569 | 561 | 563 | 949,000 | 1,407.50 |
| 2015-06-26 | 574 | 584 | 574 | 580 | 765,000 | 1,450 |
| 2015-06-25 | 577 | 578 | 571 | 573 | 641,000 | 1,432.50 |
| 2015-06-24 | 586 | 586 | 579 | 582 | 710,000 | 1,455 |
| 2015-06-23 | 582 | 584 | 577 | 582 | 936,000 | 1,455 |
| 2015-06-22 | 576 | 580 | 571 | 577 | 627,000 | 1,442.50 |
| 2015-06-19 | 568 | 578 | 566 | 576 | 1,951,000 | 1,440 |
| 2015-06-18 | 570 | 579 | 565 | 565 | 1,075,000 | 1,412.50 |
| 2015-06-17 | 571 | 572 | 563 | 571 | 784,000 | 1,427.50 |
| 2015-06-16 | 574 | 578 | 571 | 571 | 803,000 | 1,427.50 |
| 2015-06-15 | 578 | 580 | 573 | 574 | 667,000 | 1,435 |
| 2015-06-12 | 587 | 587 | 580 | 583 | 888,000 | 1,457.50 |
| 2015-06-11 | 580 | 587 | 578 | 585 | 705,000 | 1,462.50 |
| 2015-06-10 | 580 | 584 | 572 | 575 | 572,000 | 1,437.50 |
| 2015-06-09 | 582 | 584 | 577 | 579 | 639,000 | 1,447.50 |
| 2015-06-08 | 584 | 587 | 576 | 583 | 727,000 | 1,457.50 |
| 2015-06-05 | 583 | 589 | 582 | 589 | 802,000 | 1,472.50 |
| 2015-06-04 | 593 | 595 | 583 | 587 | 1,383,000 | 1,467.50 |
| 2015-06-03 | 585 | 595 | 583 | 593 | 832,000 | 1,482.50 |
| 2015-06-02 | 599 | 600 | 587 | 588 | 1,120,000 | 1,470 |
| 2015-06-01 | 581 | 595 | 580 | 593 | 1,709,000 | 1,482.50 |
| 2015-05-29 | 570 | 581 | 569 | 580 | 1,199,000 | 1,450 |
| 2015-05-28 | 573 | 583 | 573 | 576 | 1,330,000 | 1,440 |
| 2015-05-27 | 555 | 572 | 553 | 571 | 1,807,000 | 1,427.50 |
| 2015-05-26 | 548 | 558 | 546 | 555 | 1,544,000 | 1,387.50 |
| 2015-05-25 | 537 | 547 | 536 | 546 | 1,302,000 | 1,365 |
| 2015-05-22 | 529 | 535 | 529 | 533 | 814,000 | 1,332.50 |
| 2015-05-21 | 537 | 538 | 526 | 526 | 1,289,000 | 1,315 |
| 2015-05-20 | 542 | 549 | 537 | 540 | 810,000 | 1,350 |
| 2015-05-19 | 539 | 547 | 539 | 539 | 901,000 | 1,347.50 |
| 2015-05-18 | 528 | 535 | 524 | 534 | 960,000 | 1,335 |
| 2015-05-15 | 523 | 530 | 521 | 525 | 799,000 | 1,312.50 |
| 2015-05-14 | 525 | 525 | 519 | 521 | 887,000 | 1,302.50 |
| 2015-05-13 | 531 | 531 | 522 | 526 | 915,000 | 1,315 |
| 2015-05-12 | 537 | 537 | 526 | 531 | 1,347,000 | 1,327.50 |
| 2015-05-11 | 554 | 558 | 532 | 537 | 2,082,000 | 1,342.50 |
| 2015-05-08 | 544 | 545 | 536 | 539 | 1,150,000 | 1,347.50 |
| 2015-05-07 | 548 | 556 | 546 | 548 | 822,000 | 1,370 |
| 2015-05-01 | 546 | 549 | 544 | 548 | 698,000 | 1,370 |
| 2015-04-30 | 547 | 551 | 545 | 548 | 1,185,000 | 1,370 |
| 2015-04-28 | 554 | 559 | 552 | 553 | 860,000 | 1,382.50 |
| 2015-04-27 | 548 | 559 | 548 | 552 | 778,000 | 1,380 |
| 2015-04-24 | 553 | 554 | 546 | 547 | 729,000 | 1,367.50 |
| 2015-04-23 | 552 | 560 | 551 | 553 | 1,027,000 | 1,382.50 |
| 2015-04-22 | 550 | 557 | 548 | 551 | 798,000 | 1,377.50 |
| 2015-04-21 | 547 | 553 | 546 | 550 | 728,000 | 1,375 |
| 2015-04-20 | 541 | 550 | 538 | 547 | 847,000 | 1,367.50 |
| 2015-04-17 | 545 | 546 | 538 | 538 | 785,000 | 1,345 |
| 2015-04-16 | 545 | 552 | 545 | 552 | 725,000 | 1,380 |
| 2015-04-15 | 544 | 548 | 539 | 543 | 800,000 | 1,357.50 |
| 2015-04-14 | 533 | 550 | 533 | 545 | 1,449,000 | 1,362.50 |
| 2015-04-13 | 531 | 533 | 526 | 531 | 439,000 | 1,327.50 |
| 2015-04-10 | 538 | 538 | 528 | 530 | 704,000 | 1,325 |
| 2015-04-09 | 540 | 543 | 533 | 534 | 598,000 | 1,335 |
| 2015-04-08 | 528 | 540 | 528 | 537 | 1,152,000 | 1,342.50 |
| 2015-04-07 | 525 | 527 | 522 | 525 | 750,000 | 1,312.50 |
| 2015-04-06 | 526 | 527 | 518 | 524 | 671,000 | 1,310 |
| 2015-04-03 | 521 | 528 | 519 | 528 | 872,000 | 1,320 |
| 2015-04-02 | 523 | 524 | 515 | 519 | 1,329,000 | 1,297.50 |
| 2015-04-01 | 535 | 536 | 518 | 521 | 1,184,000 | 1,302.50 |
| 2015-03-31 | 543 | 543 | 532 | 535 | 944,000 | 1,337.50 |
| 2015-03-30 | 534 | 536 | 526 | 534 | 819,000 | 1,335 |
| 2015-03-27 | 540 | 546 | 530 | 533 | 1,159,000 | 1,332.50 |
| 2015-03-26 | 555 | 555 | 544 | 547 | 1,040,000 | 1,367.50 |
| 2015-03-25 | 558 | 561 | 546 | 555 | 1,123,000 | 1,387.50 |
| 2015-03-24 | 547 | 555 | 544 | 552 | 1,446,000 | 1,380 |
| 2015-03-23 | 541 | 544 | 538 | 543 | 785,000 | 1,357.50 |
| 2015-03-20 | 539 | 543 | 536 | 539 | 1,252,000 | 1,347.50 |
| 2015-03-19 | 536 | 540 | 532 | 538 | 1,045,000 | 1,345 |
| 2015-03-18 | 529 | 534 | 524 | 534 | 1,079,000 | 1,335 |
| 2015-03-17 | 528 | 529 | 523 | 525 | 614,000 | 1,312.50 |
| 2015-03-16 | 525 | 527 | 520 | 524 | 730,000 | 1,310 |
| 2015-03-13 | 522 | 524 | 517 | 522 | 1,302,000 | 1,305 |
| 2015-03-12 | 504 | 514 | 504 | 512 | 860,000 | 1,280 |
| 2015-03-11 | 503 | 509 | 502 | 503 | 686,000 | 1,257.50 |
| 2015-03-10 | 510 | 515 | 507 | 510 | 612,000 | 1,275 |
| 2015-03-09 | 512 | 515 | 508 | 513 | 597,000 | 1,282.50 |
| 2015-03-06 | 507 | 516 | 506 | 514 | 809,000 | 1,285 |
| 2015-03-05 | 509 | 511 | 505 | 508 | 704,000 | 1,270 |
| 2015-03-04 | 514 | 514 | 507 | 509 | 785,000 | 1,272.50 |
| 2015-03-03 | 517 | 520 | 512 | 516 | 624,000 | 1,290 |
| 2015-03-02 | 515 | 520 | 513 | 518 | 726,000 | 1,295 |
| 2015-02-27 | 518 | 522 | 512 | 515 | 1,078,000 | 1,287.50 |
| 2015-02-26 | 516 | 521 | 513 | 520 | 697,000 | 1,300 |
| 2015-02-25 | 515 | 517 | 508 | 514 | 837,000 | 1,285 |
| 2015-02-24 | 517 | 522 | 511 | 514 | 879,000 | 1,285 |
| 2015-02-23 | 520 | 528 | 516 | 517 | 1,337,000 | 1,292.50 |
| 2015-02-20 | 517 | 519 | 513 | 516 | 671,000 | 1,290 |
| 2015-02-19 | 508 | 512 | 504 | 510 | 581,000 | 1,275 |
| 2015-02-18 | 506 | 511 | 505 | 508 | 715,000 | 1,270 |
| 2015-02-17 | 505 | 506 | 501 | 503 | 514,000 | 1,257.50 |
| 2015-02-16 | 506 | 512 | 506 | 507 | 551,000 | 1,267.50 |
| 2015-02-13 | 505 | 510 | 498 | 505 | 1,520,000 | 1,262.50 |
| 2015-02-12 | 504 | 506 | 499 | 503 | 1,360,000 | 1,257.50 |
| 2015-02-10 | 505 | 507 | 492 | 496 | 1,418,000 | 1,240 |
| 2015-02-09 | 499 | 505 | 495 | 497 | 1,147,000 | 1,242.50 |
| 2015-02-06 | 500 | 500 | 490 | 495 | 1,538,000 | 1,237.50 |
| 2015-02-05 | 499 | 499 | 481 | 482 | 1,636,000 | 1,205 |
| 2015-02-04 | 499 | 508 | 495 | 500 | 1,496,000 | 1,250 |
| 2015-02-03 | 493 | 498 | 488 | 491 | 1,127,000 | 1,227.50 |
| 2015-02-02 | 484 | 497 | 481 | 493 | 1,106,000 | 1,232.50 |
| 2015-01-30 | 481 | 495 | 481 | 490 | 1,358,000 | 1,225 |
| 2015-01-29 | 480 | 483 | 475 | 476 | 587,000 | 1,190 |
| 2015-01-28 | 470 | 485 | 467 | 482 | 1,440,000 | 1,205 |
| 2015-01-27 | 474 | 484 | 468 | 472 | 1,442,000 | 1,180 |
| 2015-01-26 | 455 | 468 | 454 | 467 | 971,000 | 1,167.50 |
| 2015-01-23 | 459 | 462 | 456 | 457 | 1,156,000 | 1,142.50 |
| 2015-01-22 | 462 | 463 | 455 | 457 | 578,000 | 1,142.50 |
| 2015-01-21 | 467 | 467 | 461 | 462 | 612,000 | 1,155 |
| 2015-01-20 | 464 | 471 | 460 | 468 | 1,211,000 | 1,170 |
| 2015-01-19 | 457 | 463 | 452 | 460 | 948,000 | 1,150 |
| 2015-01-16 | 456 | 462 | 448 | 457 | 1,169,000 | 1,142.50 |
| 2015-01-15 | 460 | 465 | 456 | 462 | 1,090,000 | 1,155 |
| 2015-01-14 | 457 | 466 | 455 | 457 | 845,000 | 1,142.50 |
| 2015-01-13 | 456 | 464 | 453 | 463 | 500,000 | 1,157.50 |
| 2015-01-09 | 463 | 466 | 456 | 460 | 1,026,000 | 1,150 |
| 2015-01-08 | 464 | 473 | 462 | 467 | 1,143,000 | 1,167.50 |
| 2015-01-07 | 449 | 465 | 449 | 462 | 707,000 | 1,155 |
| 2015-01-06 | 460 | 462 | 454 | 454 | 622,000 | 1,135 |
| 2015-01-05 | 466 | 474 | 464 | 467 | 561,000 | 1,167.50 |
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
