4203 住友ベークライト(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29945958945948473,0002,370
2017-12-28952961950953494,0002,382.50
2017-12-27955960949959549,0002,397.50
2017-12-26958958944949385,0002,372.50
2017-12-25954957942956503,0002,390
2017-12-22961961939948968,0002,370
2017-12-21960968953966617,0002,415
2017-12-20954971954965703,0002,412.50
2017-12-19962970956958911,0002,395
2017-12-189399639389611,081,0002,402.50
2017-12-15931932919921742,0002,302.50
2017-12-14931937927929529,0002,322.50
2017-12-13956960927930861,0002,325
2017-12-12962971958963932,0002,407.50
2017-12-11944960943960970,0002,400
2017-12-089409629349451,730,0002,362.50
2017-12-07909930909927680,0002,317.50
2017-12-06930934907907693,0002,267.50
2017-12-05927941922937790,0002,342.50
2017-12-049439609389421,702,0002,355
2017-12-01928936917928589,0002,320
2017-11-309309329109161,384,0002,290
2017-11-29950950931934868,0002,335
2017-11-289659679499531,114,0002,382.50
2017-11-279559639419601,371,0002,400
2017-11-24956958940941725,0002,352.50
2017-11-229709779539541,130,0002,385
2017-11-21960967956956821,0002,390
2017-11-20949957945945839,0002,362.50
2017-11-179729829529541,678,0002,385
2017-11-169389719369571,453,0002,392.50
2017-11-159749829469472,120,0002,367.50
2017-11-139799909229373,763,0002,342.50
2017-11-109359649349631,457,0002,407.50
2017-11-099889989519633,328,0002,407.50
2017-11-089279309239281,348,0002,320
2017-11-07922938921935811,0002,337.50
2017-11-06930939930935730,0002,337.50
2017-11-02938942931939802,0002,347.50
2017-11-019349449299351,353,0002,337.50
2017-10-319219279169191,025,0002,297.50
2017-10-309179289169221,552,0002,305
2017-10-27925931916924869,0002,310
2017-10-269069229019171,172,0002,292.50
2017-10-259089178979001,019,0002,250
2017-10-24892908892906924,0002,265
2017-10-23899903890895818,0002,237.50
2017-10-20878885876881722,0002,202.50
2017-10-19875879871879864,0002,197.50
2017-10-18876876865871696,0002,177.50
2017-10-178788858718781,405,0002,195
2017-10-168748768638691,174,0002,172.50
2017-10-138768778618751,369,0002,187.50
2017-10-128988988698731,494,0002,182.50
2017-10-119019088948972,186,0002,242.50
2017-10-108569048568984,171,0002,245
2017-10-068308358258281,169,0002,070
2017-10-058238268168251,293,0002,062.50
2017-10-048278318198251,088,0002,062.50
2017-10-03826826816823682,0002,057.50
2017-10-02830832818822618,0002,055
2017-09-29824829815829619,0002,072.50
2017-09-28816825809825676,0002,062.50
2017-09-27812813798812635,0002,030
2017-09-26805821804819877,0002,047.50
2017-09-25811816805806585,0002,015
2017-09-22821821805811676,0002,027.50
2017-09-21827829811813726,0002,032.50
2017-09-20835835813820829,0002,050
2017-09-19839841830835704,0002,087.50
2017-09-15827827823827795,0002,067.50
2017-09-14828833823827713,0002,067.50
2017-09-13831837828833681,0002,082.50
2017-09-12824831819824886,0002,060
2017-09-11811818810816613,0002,040
2017-09-08793803793801839,0002,002.50
2017-09-07782798782797700,0001,992.50
2017-09-067727827667811,022,0001,952.50
2017-09-05795799783785691,0001,962.50
2017-09-04800804790795544,0001,987.50
2017-09-01816816804810518,0002,025
2017-08-317988117958091,050,0002,022.50
2017-08-30797799788792480,0001,980
2017-08-29782796778794713,0001,985
2017-08-28797802788797859,0001,992.50
2017-08-25787794783791596,0001,977.50
2017-08-24793799788790460,0001,975
2017-08-23797798782787340,0001,967.50
2017-08-22783789781783374,0001,957.50
2017-08-21796797782783847,0001,957.50
2017-08-18792795787790504,0001,975
2017-08-17803811801803714,0002,007.50
2017-08-16807812805810633,0002,025
2017-08-15799809796804945,0002,010
2017-08-148038127917911,627,0001,977.50
2017-08-108178298078111,297,0002,027.50
2017-08-098338368028241,631,0002,060
2017-08-088648688368412,052,0002,102.50
2017-08-078288708178622,665,0002,155
2017-08-04811821806819883,0002,047.50
2017-08-03808817804813936,0002,032.50
2017-08-028138228038181,010,0002,045
2017-08-01813816801808891,0002,020
2017-07-318078107978031,562,0002,007.50
2017-07-288278278028061,235,0002,015
2017-07-27830840826832928,0002,080
2017-07-268488528308331,271,0002,082.50
2017-07-25857866848849650,0002,122.50
2017-07-24859868856864639,0002,160
2017-07-21861868861868806,0002,170
2017-07-20855871853869954,0002,172.50
2017-07-19844860844855745,0002,137.50
2017-07-188538538428441,169,0002,110
2017-07-14850858844854850,0002,135
2017-07-138328538318491,444,0002,122.50
2017-07-128398448238261,126,0002,065
2017-07-11811832810830793,0002,075
2017-07-10813817807811837,0002,027.50
2017-07-077928167928081,058,0002,020
2017-07-06808812801802897,0002,005
2017-07-05796808795808781,0002,020
2017-07-04800803791794601,0001,985
2017-07-03790800787799694,0001,997.50
2017-06-30788794783792766,0001,980
2017-06-29792798788791565,0001,977.50
2017-06-28791795787787492,0001,967.50
2017-06-27782791780790441,0001,975
2017-06-26789793782782481,0001,955
2017-06-23793794786786514,0001,965
2017-06-22788795786791733,0001,977.50
2017-06-21787791781782567,0001,955
2017-06-20780788778787787,0001,967.50
2017-06-19761770761768404,0001,920
2017-06-167597657557651,281,0001,912.50
2017-06-157537667497631,552,0001,907.50
2017-06-14770775758761977,0001,902.50
2017-06-13755762748758816,0001,895
2017-06-127527557457551,032,0001,887.50
2017-06-09760763753758936,0001,895
2017-06-08781784767767613,0001,917.50
2017-06-07784789779780675,0001,950
2017-06-06789792783783645,0001,957.50
2017-06-05777799775799966,0001,997.50
2017-06-02785790779784893,0001,960
2017-06-01773786773783841,0001,957.50
2017-05-31770777769770985,0001,925
2017-05-307527737507711,066,0001,927.50
2017-05-29757757750752666,0001,880
2017-05-26752763751754961,0001,885
2017-05-25767767751752976,0001,880
2017-05-247587757577721,304,0001,930
2017-05-23742751742745533,0001,862.50
2017-05-22752758743744503,0001,860
2017-05-197487507327471,154,0001,867.50
2017-05-187447557407421,377,0001,855
2017-05-177447607397561,356,0001,890
2017-05-167537557367441,919,0001,860
2017-05-157227677087613,103,0001,902.50
2017-05-12729729719722519,0001,805
2017-05-11724734724732521,0001,830
2017-05-10729732725730664,0001,825
2017-05-09732736728732736,0001,830
2017-05-087307377277321,110,0001,830
2017-05-02721726719722991,0001,805
2017-05-01716726714719966,0001,797.50
2017-04-287077217077161,484,0001,790
2017-04-276837036837021,359,0001,755
2017-04-26680689677686877,0001,715
2017-04-25659674654673942,0001,682.50
2017-04-24666666658661550,0001,652.50
2017-04-21648664646660651,0001,650
2017-04-20642649642644409,0001,610
2017-04-19636646635644724,0001,610
2017-04-18638648635635634,0001,587.50
2017-04-17629637629634420,0001,585
2017-04-14641642634636463,0001,590
2017-04-13629643626642920,0001,605
2017-04-12646650644648783,0001,620
2017-04-11663663649653573,0001,632.50
2017-04-10651661651659626,0001,647.50
2017-04-076526536426471,451,0001,617.50
2017-04-06667670647649773,0001,622.50
2017-04-056636746616721,390,0001,680
2017-04-04668668652657839,0001,642.50
2017-04-03670673665670886,0001,675
2017-03-31688689670670804,0001,675
2017-03-30681689681682751,0001,705
2017-03-29680687680682450,0001,705
2017-03-28677685675680580,0001,700
2017-03-27665674665669750,0001,672.50
2017-03-24669678663674623,0001,685
2017-03-23662669659665797,0001,662.50
2017-03-22676678663663797,0001,657.50
2017-03-21682687676684788,0001,710
2017-03-17665678665675847,0001,687.50
2017-03-16662672659670646,0001,675
2017-03-15671672662664806,0001,660
2017-03-14673678672673795,0001,682.50
2017-03-13680685674677941,0001,692.50
2017-03-106716856716821,062,0001,705
2017-03-09679682671681942,0001,702.50
2017-03-08679679671675868,0001,687.50
2017-03-07677679675677622,0001,692.50
2017-03-06672681670677707,0001,692.50
2017-03-03677679672674872,0001,685
2017-03-026866906766771,631,0001,692.50
2017-03-016786786706781,001,0001,695
2017-02-28671678668669889,0001,672.50
2017-02-27665670661665942,0001,662.50
2017-02-246806836746751,094,0001,687.50
2017-02-236896956786811,140,0001,702.50
2017-02-226726876706861,615,0001,715
2017-02-21675676666672836,0001,680
2017-02-20665667648665841,0001,662.50
2017-02-17675676665668550,0001,670
2017-02-16680680671676785,0001,690
2017-02-15686689679684674,0001,710
2017-02-14684689681682859,0001,705
2017-02-136796846746821,076,0001,705
2017-02-10675681670677790,0001,692.50
2017-02-09674677665666646,0001,665
2017-02-08670677668673863,0001,682.50
2017-02-076686766546711,762,0001,677.50
2017-02-066556936506762,996,0001,690
2017-02-036626636556561,271,0001,640
2017-02-026706736606621,209,0001,655
2017-02-01658666655665967,0001,662.50
2017-01-31661671661668802,0001,670
2017-01-30670674664671641,0001,677.50
2017-01-27686686671673898,0001,682.50
2017-01-266776946756901,691,0001,725
2017-01-25665672662670653,0001,675
2017-01-24665665657661631,0001,652.50
2017-01-236686716606661,055,0001,665
2017-01-20664669660665579,0001,662.50
2017-01-19658666657664892,0001,660
2017-01-18651659647657712,0001,642.50
2017-01-176626636546561,170,0001,640
2017-01-166696696566661,389,0001,665
2017-01-13664671662670832,0001,675
2017-01-126656726616671,219,0001,667.50
2017-01-11662668660665926,0001,662.50
2017-01-106616616486561,722,0001,640
2017-01-06664668659665885,0001,662.50
2017-01-056756776606641,027,0001,660
2017-01-046626746576701,288,0001,675

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