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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 945 | 958 | 945 | 948 | 473,000 | 2,370 |
| 2017-12-28 | 952 | 961 | 950 | 953 | 494,000 | 2,382.50 |
| 2017-12-27 | 955 | 960 | 949 | 959 | 549,000 | 2,397.50 |
| 2017-12-26 | 958 | 958 | 944 | 949 | 385,000 | 2,372.50 |
| 2017-12-25 | 954 | 957 | 942 | 956 | 503,000 | 2,390 |
| 2017-12-22 | 961 | 961 | 939 | 948 | 968,000 | 2,370 |
| 2017-12-21 | 960 | 968 | 953 | 966 | 617,000 | 2,415 |
| 2017-12-20 | 954 | 971 | 954 | 965 | 703,000 | 2,412.50 |
| 2017-12-19 | 962 | 970 | 956 | 958 | 911,000 | 2,395 |
| 2017-12-18 | 939 | 963 | 938 | 961 | 1,081,000 | 2,402.50 |
| 2017-12-15 | 931 | 932 | 919 | 921 | 742,000 | 2,302.50 |
| 2017-12-14 | 931 | 937 | 927 | 929 | 529,000 | 2,322.50 |
| 2017-12-13 | 956 | 960 | 927 | 930 | 861,000 | 2,325 |
| 2017-12-12 | 962 | 971 | 958 | 963 | 932,000 | 2,407.50 |
| 2017-12-11 | 944 | 960 | 943 | 960 | 970,000 | 2,400 |
| 2017-12-08 | 940 | 962 | 934 | 945 | 1,730,000 | 2,362.50 |
| 2017-12-07 | 909 | 930 | 909 | 927 | 680,000 | 2,317.50 |
| 2017-12-06 | 930 | 934 | 907 | 907 | 693,000 | 2,267.50 |
| 2017-12-05 | 927 | 941 | 922 | 937 | 790,000 | 2,342.50 |
| 2017-12-04 | 943 | 960 | 938 | 942 | 1,702,000 | 2,355 |
| 2017-12-01 | 928 | 936 | 917 | 928 | 589,000 | 2,320 |
| 2017-11-30 | 930 | 932 | 910 | 916 | 1,384,000 | 2,290 |
| 2017-11-29 | 950 | 950 | 931 | 934 | 868,000 | 2,335 |
| 2017-11-28 | 965 | 967 | 949 | 953 | 1,114,000 | 2,382.50 |
| 2017-11-27 | 955 | 963 | 941 | 960 | 1,371,000 | 2,400 |
| 2017-11-24 | 956 | 958 | 940 | 941 | 725,000 | 2,352.50 |
| 2017-11-22 | 970 | 977 | 953 | 954 | 1,130,000 | 2,385 |
| 2017-11-21 | 960 | 967 | 956 | 956 | 821,000 | 2,390 |
| 2017-11-20 | 949 | 957 | 945 | 945 | 839,000 | 2,362.50 |
| 2017-11-17 | 972 | 982 | 952 | 954 | 1,678,000 | 2,385 |
| 2017-11-16 | 938 | 971 | 936 | 957 | 1,453,000 | 2,392.50 |
| 2017-11-15 | 974 | 982 | 946 | 947 | 2,120,000 | 2,367.50 |
| 2017-11-13 | 979 | 990 | 922 | 937 | 3,763,000 | 2,342.50 |
| 2017-11-10 | 935 | 964 | 934 | 963 | 1,457,000 | 2,407.50 |
| 2017-11-09 | 988 | 998 | 951 | 963 | 3,328,000 | 2,407.50 |
| 2017-11-08 | 927 | 930 | 923 | 928 | 1,348,000 | 2,320 |
| 2017-11-07 | 922 | 938 | 921 | 935 | 811,000 | 2,337.50 |
| 2017-11-06 | 930 | 939 | 930 | 935 | 730,000 | 2,337.50 |
| 2017-11-02 | 938 | 942 | 931 | 939 | 802,000 | 2,347.50 |
| 2017-11-01 | 934 | 944 | 929 | 935 | 1,353,000 | 2,337.50 |
| 2017-10-31 | 921 | 927 | 916 | 919 | 1,025,000 | 2,297.50 |
| 2017-10-30 | 917 | 928 | 916 | 922 | 1,552,000 | 2,305 |
| 2017-10-27 | 925 | 931 | 916 | 924 | 869,000 | 2,310 |
| 2017-10-26 | 906 | 922 | 901 | 917 | 1,172,000 | 2,292.50 |
| 2017-10-25 | 908 | 917 | 897 | 900 | 1,019,000 | 2,250 |
| 2017-10-24 | 892 | 908 | 892 | 906 | 924,000 | 2,265 |
| 2017-10-23 | 899 | 903 | 890 | 895 | 818,000 | 2,237.50 |
| 2017-10-20 | 878 | 885 | 876 | 881 | 722,000 | 2,202.50 |
| 2017-10-19 | 875 | 879 | 871 | 879 | 864,000 | 2,197.50 |
| 2017-10-18 | 876 | 876 | 865 | 871 | 696,000 | 2,177.50 |
| 2017-10-17 | 878 | 885 | 871 | 878 | 1,405,000 | 2,195 |
| 2017-10-16 | 874 | 876 | 863 | 869 | 1,174,000 | 2,172.50 |
| 2017-10-13 | 876 | 877 | 861 | 875 | 1,369,000 | 2,187.50 |
| 2017-10-12 | 898 | 898 | 869 | 873 | 1,494,000 | 2,182.50 |
| 2017-10-11 | 901 | 908 | 894 | 897 | 2,186,000 | 2,242.50 |
| 2017-10-10 | 856 | 904 | 856 | 898 | 4,171,000 | 2,245 |
| 2017-10-06 | 830 | 835 | 825 | 828 | 1,169,000 | 2,070 |
| 2017-10-05 | 823 | 826 | 816 | 825 | 1,293,000 | 2,062.50 |
| 2017-10-04 | 827 | 831 | 819 | 825 | 1,088,000 | 2,062.50 |
| 2017-10-03 | 826 | 826 | 816 | 823 | 682,000 | 2,057.50 |
| 2017-10-02 | 830 | 832 | 818 | 822 | 618,000 | 2,055 |
| 2017-09-29 | 824 | 829 | 815 | 829 | 619,000 | 2,072.50 |
| 2017-09-28 | 816 | 825 | 809 | 825 | 676,000 | 2,062.50 |
| 2017-09-27 | 812 | 813 | 798 | 812 | 635,000 | 2,030 |
| 2017-09-26 | 805 | 821 | 804 | 819 | 877,000 | 2,047.50 |
| 2017-09-25 | 811 | 816 | 805 | 806 | 585,000 | 2,015 |
| 2017-09-22 | 821 | 821 | 805 | 811 | 676,000 | 2,027.50 |
| 2017-09-21 | 827 | 829 | 811 | 813 | 726,000 | 2,032.50 |
| 2017-09-20 | 835 | 835 | 813 | 820 | 829,000 | 2,050 |
| 2017-09-19 | 839 | 841 | 830 | 835 | 704,000 | 2,087.50 |
| 2017-09-15 | 827 | 827 | 823 | 827 | 795,000 | 2,067.50 |
| 2017-09-14 | 828 | 833 | 823 | 827 | 713,000 | 2,067.50 |
| 2017-09-13 | 831 | 837 | 828 | 833 | 681,000 | 2,082.50 |
| 2017-09-12 | 824 | 831 | 819 | 824 | 886,000 | 2,060 |
| 2017-09-11 | 811 | 818 | 810 | 816 | 613,000 | 2,040 |
| 2017-09-08 | 793 | 803 | 793 | 801 | 839,000 | 2,002.50 |
| 2017-09-07 | 782 | 798 | 782 | 797 | 700,000 | 1,992.50 |
| 2017-09-06 | 772 | 782 | 766 | 781 | 1,022,000 | 1,952.50 |
| 2017-09-05 | 795 | 799 | 783 | 785 | 691,000 | 1,962.50 |
| 2017-09-04 | 800 | 804 | 790 | 795 | 544,000 | 1,987.50 |
| 2017-09-01 | 816 | 816 | 804 | 810 | 518,000 | 2,025 |
| 2017-08-31 | 798 | 811 | 795 | 809 | 1,050,000 | 2,022.50 |
| 2017-08-30 | 797 | 799 | 788 | 792 | 480,000 | 1,980 |
| 2017-08-29 | 782 | 796 | 778 | 794 | 713,000 | 1,985 |
| 2017-08-28 | 797 | 802 | 788 | 797 | 859,000 | 1,992.50 |
| 2017-08-25 | 787 | 794 | 783 | 791 | 596,000 | 1,977.50 |
| 2017-08-24 | 793 | 799 | 788 | 790 | 460,000 | 1,975 |
| 2017-08-23 | 797 | 798 | 782 | 787 | 340,000 | 1,967.50 |
| 2017-08-22 | 783 | 789 | 781 | 783 | 374,000 | 1,957.50 |
| 2017-08-21 | 796 | 797 | 782 | 783 | 847,000 | 1,957.50 |
| 2017-08-18 | 792 | 795 | 787 | 790 | 504,000 | 1,975 |
| 2017-08-17 | 803 | 811 | 801 | 803 | 714,000 | 2,007.50 |
| 2017-08-16 | 807 | 812 | 805 | 810 | 633,000 | 2,025 |
| 2017-08-15 | 799 | 809 | 796 | 804 | 945,000 | 2,010 |
| 2017-08-14 | 803 | 812 | 791 | 791 | 1,627,000 | 1,977.50 |
| 2017-08-10 | 817 | 829 | 807 | 811 | 1,297,000 | 2,027.50 |
| 2017-08-09 | 833 | 836 | 802 | 824 | 1,631,000 | 2,060 |
| 2017-08-08 | 864 | 868 | 836 | 841 | 2,052,000 | 2,102.50 |
| 2017-08-07 | 828 | 870 | 817 | 862 | 2,665,000 | 2,155 |
| 2017-08-04 | 811 | 821 | 806 | 819 | 883,000 | 2,047.50 |
| 2017-08-03 | 808 | 817 | 804 | 813 | 936,000 | 2,032.50 |
| 2017-08-02 | 813 | 822 | 803 | 818 | 1,010,000 | 2,045 |
| 2017-08-01 | 813 | 816 | 801 | 808 | 891,000 | 2,020 |
| 2017-07-31 | 807 | 810 | 797 | 803 | 1,562,000 | 2,007.50 |
| 2017-07-28 | 827 | 827 | 802 | 806 | 1,235,000 | 2,015 |
| 2017-07-27 | 830 | 840 | 826 | 832 | 928,000 | 2,080 |
| 2017-07-26 | 848 | 852 | 830 | 833 | 1,271,000 | 2,082.50 |
| 2017-07-25 | 857 | 866 | 848 | 849 | 650,000 | 2,122.50 |
| 2017-07-24 | 859 | 868 | 856 | 864 | 639,000 | 2,160 |
| 2017-07-21 | 861 | 868 | 861 | 868 | 806,000 | 2,170 |
| 2017-07-20 | 855 | 871 | 853 | 869 | 954,000 | 2,172.50 |
| 2017-07-19 | 844 | 860 | 844 | 855 | 745,000 | 2,137.50 |
| 2017-07-18 | 853 | 853 | 842 | 844 | 1,169,000 | 2,110 |
| 2017-07-14 | 850 | 858 | 844 | 854 | 850,000 | 2,135 |
| 2017-07-13 | 832 | 853 | 831 | 849 | 1,444,000 | 2,122.50 |
| 2017-07-12 | 839 | 844 | 823 | 826 | 1,126,000 | 2,065 |
| 2017-07-11 | 811 | 832 | 810 | 830 | 793,000 | 2,075 |
| 2017-07-10 | 813 | 817 | 807 | 811 | 837,000 | 2,027.50 |
| 2017-07-07 | 792 | 816 | 792 | 808 | 1,058,000 | 2,020 |
| 2017-07-06 | 808 | 812 | 801 | 802 | 897,000 | 2,005 |
| 2017-07-05 | 796 | 808 | 795 | 808 | 781,000 | 2,020 |
| 2017-07-04 | 800 | 803 | 791 | 794 | 601,000 | 1,985 |
| 2017-07-03 | 790 | 800 | 787 | 799 | 694,000 | 1,997.50 |
| 2017-06-30 | 788 | 794 | 783 | 792 | 766,000 | 1,980 |
| 2017-06-29 | 792 | 798 | 788 | 791 | 565,000 | 1,977.50 |
| 2017-06-28 | 791 | 795 | 787 | 787 | 492,000 | 1,967.50 |
| 2017-06-27 | 782 | 791 | 780 | 790 | 441,000 | 1,975 |
| 2017-06-26 | 789 | 793 | 782 | 782 | 481,000 | 1,955 |
| 2017-06-23 | 793 | 794 | 786 | 786 | 514,000 | 1,965 |
| 2017-06-22 | 788 | 795 | 786 | 791 | 733,000 | 1,977.50 |
| 2017-06-21 | 787 | 791 | 781 | 782 | 567,000 | 1,955 |
| 2017-06-20 | 780 | 788 | 778 | 787 | 787,000 | 1,967.50 |
| 2017-06-19 | 761 | 770 | 761 | 768 | 404,000 | 1,920 |
| 2017-06-16 | 759 | 765 | 755 | 765 | 1,281,000 | 1,912.50 |
| 2017-06-15 | 753 | 766 | 749 | 763 | 1,552,000 | 1,907.50 |
| 2017-06-14 | 770 | 775 | 758 | 761 | 977,000 | 1,902.50 |
| 2017-06-13 | 755 | 762 | 748 | 758 | 816,000 | 1,895 |
| 2017-06-12 | 752 | 755 | 745 | 755 | 1,032,000 | 1,887.50 |
| 2017-06-09 | 760 | 763 | 753 | 758 | 936,000 | 1,895 |
| 2017-06-08 | 781 | 784 | 767 | 767 | 613,000 | 1,917.50 |
| 2017-06-07 | 784 | 789 | 779 | 780 | 675,000 | 1,950 |
| 2017-06-06 | 789 | 792 | 783 | 783 | 645,000 | 1,957.50 |
| 2017-06-05 | 777 | 799 | 775 | 799 | 966,000 | 1,997.50 |
| 2017-06-02 | 785 | 790 | 779 | 784 | 893,000 | 1,960 |
| 2017-06-01 | 773 | 786 | 773 | 783 | 841,000 | 1,957.50 |
| 2017-05-31 | 770 | 777 | 769 | 770 | 985,000 | 1,925 |
| 2017-05-30 | 752 | 773 | 750 | 771 | 1,066,000 | 1,927.50 |
| 2017-05-29 | 757 | 757 | 750 | 752 | 666,000 | 1,880 |
| 2017-05-26 | 752 | 763 | 751 | 754 | 961,000 | 1,885 |
| 2017-05-25 | 767 | 767 | 751 | 752 | 976,000 | 1,880 |
| 2017-05-24 | 758 | 775 | 757 | 772 | 1,304,000 | 1,930 |
| 2017-05-23 | 742 | 751 | 742 | 745 | 533,000 | 1,862.50 |
| 2017-05-22 | 752 | 758 | 743 | 744 | 503,000 | 1,860 |
| 2017-05-19 | 748 | 750 | 732 | 747 | 1,154,000 | 1,867.50 |
| 2017-05-18 | 744 | 755 | 740 | 742 | 1,377,000 | 1,855 |
| 2017-05-17 | 744 | 760 | 739 | 756 | 1,356,000 | 1,890 |
| 2017-05-16 | 753 | 755 | 736 | 744 | 1,919,000 | 1,860 |
| 2017-05-15 | 722 | 767 | 708 | 761 | 3,103,000 | 1,902.50 |
| 2017-05-12 | 729 | 729 | 719 | 722 | 519,000 | 1,805 |
| 2017-05-11 | 724 | 734 | 724 | 732 | 521,000 | 1,830 |
| 2017-05-10 | 729 | 732 | 725 | 730 | 664,000 | 1,825 |
| 2017-05-09 | 732 | 736 | 728 | 732 | 736,000 | 1,830 |
| 2017-05-08 | 730 | 737 | 727 | 732 | 1,110,000 | 1,830 |
| 2017-05-02 | 721 | 726 | 719 | 722 | 991,000 | 1,805 |
| 2017-05-01 | 716 | 726 | 714 | 719 | 966,000 | 1,797.50 |
| 2017-04-28 | 707 | 721 | 707 | 716 | 1,484,000 | 1,790 |
| 2017-04-27 | 683 | 703 | 683 | 702 | 1,359,000 | 1,755 |
| 2017-04-26 | 680 | 689 | 677 | 686 | 877,000 | 1,715 |
| 2017-04-25 | 659 | 674 | 654 | 673 | 942,000 | 1,682.50 |
| 2017-04-24 | 666 | 666 | 658 | 661 | 550,000 | 1,652.50 |
| 2017-04-21 | 648 | 664 | 646 | 660 | 651,000 | 1,650 |
| 2017-04-20 | 642 | 649 | 642 | 644 | 409,000 | 1,610 |
| 2017-04-19 | 636 | 646 | 635 | 644 | 724,000 | 1,610 |
| 2017-04-18 | 638 | 648 | 635 | 635 | 634,000 | 1,587.50 |
| 2017-04-17 | 629 | 637 | 629 | 634 | 420,000 | 1,585 |
| 2017-04-14 | 641 | 642 | 634 | 636 | 463,000 | 1,590 |
| 2017-04-13 | 629 | 643 | 626 | 642 | 920,000 | 1,605 |
| 2017-04-12 | 646 | 650 | 644 | 648 | 783,000 | 1,620 |
| 2017-04-11 | 663 | 663 | 649 | 653 | 573,000 | 1,632.50 |
| 2017-04-10 | 651 | 661 | 651 | 659 | 626,000 | 1,647.50 |
| 2017-04-07 | 652 | 653 | 642 | 647 | 1,451,000 | 1,617.50 |
| 2017-04-06 | 667 | 670 | 647 | 649 | 773,000 | 1,622.50 |
| 2017-04-05 | 663 | 674 | 661 | 672 | 1,390,000 | 1,680 |
| 2017-04-04 | 668 | 668 | 652 | 657 | 839,000 | 1,642.50 |
| 2017-04-03 | 670 | 673 | 665 | 670 | 886,000 | 1,675 |
| 2017-03-31 | 688 | 689 | 670 | 670 | 804,000 | 1,675 |
| 2017-03-30 | 681 | 689 | 681 | 682 | 751,000 | 1,705 |
| 2017-03-29 | 680 | 687 | 680 | 682 | 450,000 | 1,705 |
| 2017-03-28 | 677 | 685 | 675 | 680 | 580,000 | 1,700 |
| 2017-03-27 | 665 | 674 | 665 | 669 | 750,000 | 1,672.50 |
| 2017-03-24 | 669 | 678 | 663 | 674 | 623,000 | 1,685 |
| 2017-03-23 | 662 | 669 | 659 | 665 | 797,000 | 1,662.50 |
| 2017-03-22 | 676 | 678 | 663 | 663 | 797,000 | 1,657.50 |
| 2017-03-21 | 682 | 687 | 676 | 684 | 788,000 | 1,710 |
| 2017-03-17 | 665 | 678 | 665 | 675 | 847,000 | 1,687.50 |
| 2017-03-16 | 662 | 672 | 659 | 670 | 646,000 | 1,675 |
| 2017-03-15 | 671 | 672 | 662 | 664 | 806,000 | 1,660 |
| 2017-03-14 | 673 | 678 | 672 | 673 | 795,000 | 1,682.50 |
| 2017-03-13 | 680 | 685 | 674 | 677 | 941,000 | 1,692.50 |
| 2017-03-10 | 671 | 685 | 671 | 682 | 1,062,000 | 1,705 |
| 2017-03-09 | 679 | 682 | 671 | 681 | 942,000 | 1,702.50 |
| 2017-03-08 | 679 | 679 | 671 | 675 | 868,000 | 1,687.50 |
| 2017-03-07 | 677 | 679 | 675 | 677 | 622,000 | 1,692.50 |
| 2017-03-06 | 672 | 681 | 670 | 677 | 707,000 | 1,692.50 |
| 2017-03-03 | 677 | 679 | 672 | 674 | 872,000 | 1,685 |
| 2017-03-02 | 686 | 690 | 676 | 677 | 1,631,000 | 1,692.50 |
| 2017-03-01 | 678 | 678 | 670 | 678 | 1,001,000 | 1,695 |
| 2017-02-28 | 671 | 678 | 668 | 669 | 889,000 | 1,672.50 |
| 2017-02-27 | 665 | 670 | 661 | 665 | 942,000 | 1,662.50 |
| 2017-02-24 | 680 | 683 | 674 | 675 | 1,094,000 | 1,687.50 |
| 2017-02-23 | 689 | 695 | 678 | 681 | 1,140,000 | 1,702.50 |
| 2017-02-22 | 672 | 687 | 670 | 686 | 1,615,000 | 1,715 |
| 2017-02-21 | 675 | 676 | 666 | 672 | 836,000 | 1,680 |
| 2017-02-20 | 665 | 667 | 648 | 665 | 841,000 | 1,662.50 |
| 2017-02-17 | 675 | 676 | 665 | 668 | 550,000 | 1,670 |
| 2017-02-16 | 680 | 680 | 671 | 676 | 785,000 | 1,690 |
| 2017-02-15 | 686 | 689 | 679 | 684 | 674,000 | 1,710 |
| 2017-02-14 | 684 | 689 | 681 | 682 | 859,000 | 1,705 |
| 2017-02-13 | 679 | 684 | 674 | 682 | 1,076,000 | 1,705 |
| 2017-02-10 | 675 | 681 | 670 | 677 | 790,000 | 1,692.50 |
| 2017-02-09 | 674 | 677 | 665 | 666 | 646,000 | 1,665 |
| 2017-02-08 | 670 | 677 | 668 | 673 | 863,000 | 1,682.50 |
| 2017-02-07 | 668 | 676 | 654 | 671 | 1,762,000 | 1,677.50 |
| 2017-02-06 | 655 | 693 | 650 | 676 | 2,996,000 | 1,690 |
| 2017-02-03 | 662 | 663 | 655 | 656 | 1,271,000 | 1,640 |
| 2017-02-02 | 670 | 673 | 660 | 662 | 1,209,000 | 1,655 |
| 2017-02-01 | 658 | 666 | 655 | 665 | 967,000 | 1,662.50 |
| 2017-01-31 | 661 | 671 | 661 | 668 | 802,000 | 1,670 |
| 2017-01-30 | 670 | 674 | 664 | 671 | 641,000 | 1,677.50 |
| 2017-01-27 | 686 | 686 | 671 | 673 | 898,000 | 1,682.50 |
| 2017-01-26 | 677 | 694 | 675 | 690 | 1,691,000 | 1,725 |
| 2017-01-25 | 665 | 672 | 662 | 670 | 653,000 | 1,675 |
| 2017-01-24 | 665 | 665 | 657 | 661 | 631,000 | 1,652.50 |
| 2017-01-23 | 668 | 671 | 660 | 666 | 1,055,000 | 1,665 |
| 2017-01-20 | 664 | 669 | 660 | 665 | 579,000 | 1,662.50 |
| 2017-01-19 | 658 | 666 | 657 | 664 | 892,000 | 1,660 |
| 2017-01-18 | 651 | 659 | 647 | 657 | 712,000 | 1,642.50 |
| 2017-01-17 | 662 | 663 | 654 | 656 | 1,170,000 | 1,640 |
| 2017-01-16 | 669 | 669 | 656 | 666 | 1,389,000 | 1,665 |
| 2017-01-13 | 664 | 671 | 662 | 670 | 832,000 | 1,675 |
| 2017-01-12 | 665 | 672 | 661 | 667 | 1,219,000 | 1,667.50 |
| 2017-01-11 | 662 | 668 | 660 | 665 | 926,000 | 1,662.50 |
| 2017-01-10 | 661 | 661 | 648 | 656 | 1,722,000 | 1,640 |
| 2017-01-06 | 664 | 668 | 659 | 665 | 885,000 | 1,662.50 |
| 2017-01-05 | 675 | 677 | 660 | 664 | 1,027,000 | 1,660 |
| 2017-01-04 | 662 | 674 | 657 | 670 | 1,288,000 | 1,675 |
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
