4203 住友ベークライト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	651	658	647	655	778,000	1,637.50
2016-12-29	660	663	650	652	947,000	1,630
2016-12-28	668	672	665	665	1,027,000	1,662.50
2016-12-27	670	678	664	665	909,000	1,662.50
2016-12-26	662	670	661	668	1,122,000	1,670
2016-12-22	650	659	647	653	1,608,000	1,632.50
2016-12-21	650	653	643	646	1,006,000	1,615
2016-12-20	652	660	647	657	935,000	1,642.50
2016-12-19	670	672	661	664	886,000	1,660
2016-12-16	665	678	664	668	1,897,000	1,670
2016-12-15	660	668	656	660	1,530,000	1,650
2016-12-14	655	660	649	655	1,291,000	1,637.50
2016-12-13	652	662	648	655	1,606,000	1,637.50
2016-12-12	660	662	644	654	1,086,000	1,635
2016-12-09	652	667	652	664	1,683,000	1,660
2016-12-08	630	663	628	662	2,888,000	1,655
2016-12-07	627	630	622	628	830,000	1,570
2016-12-06	639	641	625	630	1,693,000	1,575
2016-12-05	630	633	626	630	1,592,000	1,575
2016-12-02	638	652	629	644	2,642,000	1,610
2016-12-01	628	645	624	638	3,008,000	1,595
2016-11-30	603	620	603	617	1,695,000	1,542.50
2016-11-29	595	600	593	599	553,000	1,497.50
2016-11-28	589	610	589	599	2,212,000	1,497.50
2016-11-25	583	588	579	584	546,000	1,460
2016-11-24	586	588	579	582	683,000	1,455
2016-11-22	590	594	585	586	1,061,000	1,465
2016-11-21	580	596	580	585	2,085,000	1,462.50
2016-11-18	567	581	562	573	2,023,000	1,432.50
2016-11-17	545	555	542	554	691,000	1,385
2016-11-16	534	551	531	545	1,719,000	1,362.50
2016-11-15	561	562	518	530	3,007,000	1,325
2016-11-14	554	569	550	567	1,050,000	1,417.50
2016-11-11	568	568	544	547	903,000	1,367.50
2016-11-10	560	570	556	568	695,000	1,420
2016-11-09	559	564	524	531	956,000	1,327.50
2016-11-08	554	562	553	559	530,000	1,397.50
2016-11-07	561	564	555	557	637,000	1,392.50
2016-11-04	548	557	544	555	506,000	1,387.50
2016-11-02	560	560	555	556	483,000	1,390
2016-11-01	572	572	563	567	557,000	1,417.50
2016-10-31	568	571	565	571	507,000	1,427.50
2016-10-28	570	570	565	566	905,000	1,415
2016-10-27	566	569	561	564	552,000	1,410
2016-10-26	563	570	560	566	935,000	1,415
2016-10-25	569	572	562	563	512,000	1,407.50
2016-10-24	560	567	559	567	544,000	1,417.50
2016-10-21	551	563	550	561	867,000	1,402.50
2016-10-20	553	554	546	551	867,000	1,377.50
2016-10-19	548	556	546	553	672,000	1,382.50
2016-10-17	552	559	548	558	595,000	1,395
2016-10-13	548	556	546	554	817,000	1,385
2016-10-12	551	556	547	550	669,000	1,375
2016-10-11	549	559	548	558	602,000	1,395
2016-10-07	547	550	544	549	617,000	1,372.50
2016-10-06	551	553	546	547	761,000	1,367.50
2016-10-05	540	554	535	553	1,287,000	1,382.50
2016-10-04	537	540	531	539	611,000	1,347.50
2016-10-03	533	545	531	531	1,373,000	1,327.50
2016-09-30	522	527	516	526	758,000	1,315
2016-09-29	534	542	527	530	1,815,000	1,325
2016-09-28	539	543	529	533	1,544,000	1,332.50
2016-09-27	511	545	511	545	1,601,000	1,362.50
2016-09-26	544	544	519	521	1,872,000	1,302.50
2016-09-23	516	520	508	519	712,000	1,297.50
2016-09-21	501	518	497	516	664,000	1,290
2016-09-20	487	503	486	500	966,000	1,250
2016-09-16	491	495	483	484	547,000	1,210
2016-09-15	492	492	481	488	561,000	1,220
2016-09-14	497	499	491	493	904,000	1,232.50
2016-09-13	510	512	497	501	1,177,000	1,252.50
2016-09-12	510	523	509	510	707,000	1,275
2016-09-09	511	523	508	520	775,000	1,300
2016-09-08	515	517	511	511	489,000	1,277.50
2016-09-07	507	515	506	513	414,000	1,282.50
2016-09-06	500	515	497	512	744,000	1,280
2016-09-05	506	506	497	500	523,000	1,250
2016-09-02	504	504	494	500	602,000	1,250
2016-09-01	512	515	502	502	740,000	1,255
2016-08-31	516	516	505	514	775,000	1,285
2016-08-30	507	516	507	513	488,000	1,282.50
2016-08-29	510	517	509	511	487,000	1,277.50
2016-08-26	498	509	496	505	792,000	1,262.50
2016-08-25	498	502	497	497	466,000	1,242.50
2016-08-24	500	502	497	500	432,000	1,250
2016-08-23	501	508	497	500	849,000	1,250
2016-08-22	502	505	499	501	552,000	1,252.50
2016-08-19	500	513	498	502	890,000	1,255
2016-08-18	497	505	492	500	940,000	1,250
2016-08-17	498	508	495	504	892,000	1,260
2016-08-16	504	507	497	498	386,000	1,245
2016-08-15	504	507	497	502	497,000	1,255
2016-08-12	503	505	493	501	647,000	1,252.50
2016-08-10	508	510	498	499	690,000	1,247.50
2016-08-09	502	517	499	510	1,336,000	1,275
2016-08-08	498	504	495	499	1,261,000	1,247.50
2016-08-05	474	495	470	490	1,819,000	1,225
2016-08-04	472	486	471	482	919,000	1,205
2016-08-03	456	476	455	472	1,278,000	1,180
2016-08-02	480	480	467	468	790,000	1,170
2016-08-01	489	489	481	484	483,000	1,210
2016-07-29	498	499	486	497	798,000	1,242.50
2016-07-28	497	502	495	497	784,000	1,242.50
2016-07-27	500	503	496	500	834,000	1,250
2016-07-26	496	496	486	488	413,000	1,220
2016-07-25	503	506	496	500	731,000	1,250
2016-07-22	501	505	498	503	1,172,000	1,257.50
2016-07-21	508	511	501	501	859,000	1,252.50
2016-07-20	503	506	494	503	1,317,000	1,257.50
2016-07-19	502	510	499	505	1,528,000	1,262.50
2016-07-15	495	502	490	494	795,000	1,235
2016-07-14	479	492	478	491	925,000	1,227.50
2016-07-13	488	497	477	479	1,141,000	1,197.50
2016-07-12	481	490	477	479	1,131,000	1,197.50
2016-07-11	462	474	457	469	980,000	1,172.50
2016-07-08	453	458	447	447	962,000	1,117.50
2016-07-07	455	459	448	450	1,128,000	1,125
2016-07-06	465	468	455	461	1,030,000	1,152.50
2016-07-05	476	482	471	481	493,000	1,202.50
2016-07-04	475	480	470	477	408,000	1,192.50
2016-07-01	476	482	471	476	571,000	1,190
2016-06-30	486	490	473	473	1,155,000	1,182.50
2016-06-29	483	487	477	482	766,000	1,205
2016-06-28	485	489	475	484	562,000	1,210
2016-06-27	482	489	481	485	528,000	1,212.50
2016-06-24	515	515	473	477	996,000	1,192.50
2016-06-23	511	512	506	510	490,000	1,275
2016-06-22	509	512	504	508	738,000	1,270
2016-06-21	504	512	499	510	837,000	1,275
2016-06-20	504	512	501	511	607,000	1,277.50
2016-06-17	500	509	492	496	2,618,000	1,240
2016-06-16	508	508	491	492	1,063,000	1,230
2016-06-15	505	515	502	505	1,040,000	1,262.50
2016-06-14	505	513	501	505	897,000	1,262.50
2016-06-13	515	515	505	505	831,000	1,262.50
2016-06-10	524	525	511	522	1,444,000	1,305
2016-06-09	522	531	522	526	1,169,000	1,315
2016-06-08	512	519	501	517	1,452,000	1,292.50
2016-06-07	522	525	513	515	1,113,000	1,287.50
2016-06-06	514	522	512	521	801,000	1,302.50
2016-06-03	518	531	518	521	1,035,000	1,302.50
2016-06-02	522	532	514	518	1,150,000	1,295
2016-06-01	533	539	529	531	737,000	1,327.50
2016-05-31	533	540	530	537	1,057,000	1,342.50
2016-05-30	540	540	530	534	1,457,000	1,335
2016-05-27	520	541	517	537	1,853,000	1,342.50
2016-05-26	521	521	514	516	812,000	1,290
2016-05-25	520	523	511	516	903,000	1,290
2016-05-24	515	521	509	513	1,378,000	1,282.50
2016-05-23	523	523	508	517	2,040,000	1,292.50
2016-05-20	505	525	501	522	2,220,000	1,305
2016-05-19	513	520	508	514	1,503,000	1,285
2016-05-18	502	510	500	509	1,313,000	1,272.50
2016-05-17	487	513	485	509	3,676,000	1,272.50
2016-05-16	440	502	422	465	3,955,000	1,162.50
2016-05-13	440	441	433	438	398,000	1,095
2016-05-12	433	443	432	440	555,000	1,100
2016-05-11	447	447	436	439	664,000	1,097.50
2016-05-10	430	442	429	441	616,000	1,102.50
2016-05-09	431	436	427	430	498,000	1,075
2016-05-06	434	442	426	431	796,000	1,077.50
2016-05-02	438	443	433	437	543,000	1,092.50
2016-04-28	467	476	457	457	601,000	1,142.50
2016-04-27	465	466	459	464	426,000	1,160
2016-04-26	468	470	460	465	322,000	1,162.50
2016-04-25	470	474	467	471	428,000	1,177.50
2016-04-22	470	471	464	470	390,000	1,175
2016-04-21	468	475	464	473	572,000	1,182.50
2016-04-20	461	466	455	458	563,000	1,145
2016-04-19	452	457	447	456	365,000	1,140
2016-04-18	437	442	436	440	385,000	1,100
2016-04-15	447	455	447	453	483,000	1,132.50
2016-04-14	448	453	444	452	871,000	1,130
2016-04-13	431	443	430	441	568,000	1,102.50
2016-04-12	426	430	423	427	878,000	1,067.50
2016-04-11	425	434	417	431	791,000	1,077.50
2016-04-08	413	431	408	425	802,000	1,062.50
2016-04-07	422	426	416	423	762,000	1,057.50
2016-04-06	423	427	418	423	1,057,000	1,057.50
2016-04-05	431	432	420	420	741,000	1,050
2016-04-04	430	436	426	429	734,000	1,072.50
2016-04-01	441	441	426	426	794,000	1,065
2016-03-31	446	452	441	441	1,070,000	1,102.50
2016-03-30	449	451	444	445	698,000	1,112.50
2016-03-29	445	452	444	451	649,000	1,127.50
2016-03-28	446	453	442	453	1,049,000	1,132.50
2016-03-25	457	460	444	446	1,116,000	1,115
2016-03-24	453	456	450	450	483,000	1,125
2016-03-23	458	462	453	455	648,000	1,137.50
2016-03-22	460	463	450	458	847,000	1,145
2016-03-18	456	462	450	455	955,000	1,137.50
2016-03-17	458	470	452	453	916,000	1,132.50
2016-03-16	452	456	451	453	795,000	1,132.50
2016-03-15	459	461	450	455	805,000	1,137.50
2016-03-14	448	462	445	457	1,222,000	1,142.50
2016-03-11	432	440	428	438	1,126,000	1,095
2016-03-10	437	439	432	436	1,355,000	1,090
2016-03-09	447	450	434	437	1,252,000	1,092.50
2016-03-08	460	465	446	453	1,294,000	1,132.50
2016-03-07	472	472	461	462	714,000	1,155
2016-03-04	465	477	464	473	1,096,000	1,182.50
2016-03-03	465	476	460	467	1,434,000	1,167.50
2016-03-02	469	483	469	479	1,333,000	1,197.50
2016-03-01	461	467	455	462	832,000	1,155
2016-02-29	474	486	464	464	964,000	1,160
2016-02-26	475	478	466	468	1,091,000	1,170
2016-02-25	470	476	462	473	928,000	1,182.50
2016-02-24	468	476	456	472	1,596,000	1,180
2016-02-23	487	491	473	475	1,152,000	1,187.50
2016-02-22	475	486	472	483	992,000	1,207.50
2016-02-19	481	483	469	479	967,000	1,197.50
2016-02-18	465	486	461	485	942,000	1,212.50
2016-02-17	463	471	451	456	1,172,000	1,140
2016-02-16	467	477	461	466	986,000	1,165
2016-02-15	452	478	446	473	841,000	1,182.50
2016-02-12	448	455	430	432	1,199,000	1,080
2016-02-10	472	479	451	463	1,224,000	1,157.50
2016-02-09	471	480	465	473	1,614,000	1,182.50
2016-02-08	471	494	470	489	1,076,000	1,222.50
2016-02-05	446	484	439	479	1,662,000	1,197.50
2016-02-04	436	455	434	450	1,050,000	1,125
2016-02-03	446	446	429	437	1,178,000	1,092.50
2016-02-02	459	459	452	454	924,000	1,135
2016-02-01	464	465	456	459	936,000	1,147.50
2016-01-29	454	460	442	455	1,394,000	1,137.50
2016-01-28	455	459	450	454	365,000	1,135
2016-01-27	449	457	448	455	354,000	1,137.50
2016-01-26	447	449	439	442	465,000	1,105
2016-01-25	454	463	451	458	405,000	1,145
2016-01-22	441	451	435	451	618,000	1,127.50
2016-01-21	436	450	430	430	834,000	1,075
2016-01-20	455	461	441	441	684,000	1,102.50
2016-01-19	452	460	452	457	515,000	1,142.50
2016-01-18	446	458	442	455	567,000	1,137.50
2016-01-15	473	473	457	459	490,000	1,147.50
2016-01-14	460	467	456	464	1,052,000	1,160
2016-01-13	469	474	464	472	612,000	1,180
2016-01-12	468	468	457	457	1,263,000	1,142.50
2016-01-08	480	488	472	473	1,095,000	1,182.50
2016-01-07	488	492	479	483	1,317,000	1,207.50
2016-01-06	498	503	488	491	1,247,000	1,227.50
2016-01-05	500	506	491	495	1,455,000	1,237.50
2016-01-04	505	515	498	500	1,261,000	1,250

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