4203 住友ベークライト(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,8003,8353,7603,800149,2001,900
2018-12-273,7603,8303,7103,795238,3001,897.50
2018-12-263,4703,5603,4703,555265,9001,777.50
2018-12-253,4503,5603,4503,465183,3001,732.50
2018-12-213,7853,8103,7153,750316,2001,875
2018-12-203,8853,9203,7953,835360,6001,917.50
2018-12-193,9353,9753,8503,945253,9001,972.50
2018-12-183,9153,9753,8353,905242,5001,952.50
2018-12-173,9003,9903,8853,900295,4001,950
2018-12-143,9703,9703,8753,925295,2001,962.50
2018-12-133,9754,0003,9053,970273,5001,985
2018-12-123,7903,9103,7753,890277,4001,945
2018-12-113,8403,8603,6753,700316,1001,850
2018-12-103,8303,8503,7753,810158,5001,905
2018-12-073,9754,0303,9053,925274,1001,962.50
2018-12-064,1354,1353,9503,990239,9001,995
2018-12-054,1404,1854,0804,140224,5002,070
2018-12-044,2554,3004,1454,145246,5002,072.50
2018-12-034,1704,2504,1404,225194,3002,112.50
2018-11-304,0654,1704,0504,120344,1002,060
2018-11-294,1254,1854,0554,135453,8002,067.50
2018-11-283,9904,0953,9704,080400,1002,040
2018-11-273,9204,0353,8854,020313,1002,010
2018-11-263,9203,9653,8553,915253,5001,957.50
2018-11-223,8953,9203,8303,905180,4001,952.50
2018-11-213,7353,8653,7253,855320,3001,927.50
2018-11-203,9804,0003,8453,850241,8001,925
2018-11-193,9404,0603,9404,050222,3002,025
2018-11-164,2254,2603,9753,980374,4001,990
2018-11-154,2104,2404,1204,225234,7002,112.50
2018-11-144,0654,2354,0604,210370,7002,105
2018-11-133,9854,2553,8904,055452,9002,027.50
2018-11-124,1504,3103,9354,170606,3002,085
2018-11-094,2504,2654,1204,145198,2002,072.50
2018-11-084,2904,2904,1954,205156,4002,102.50
2018-11-074,2254,2854,1554,165196,9002,082.50
2018-11-064,2554,2754,1904,195121,8002,097.50
2018-11-054,2404,2454,1704,240151,7002,120
2018-11-024,1504,2704,1504,265207,1002,132.50
2018-11-014,0854,1654,0804,125160,8002,062.50
2018-10-314,0404,1204,0304,085182,4002,042.50
2018-10-303,8704,0503,8703,995319,7001,997.50
2018-10-293,9203,9803,8953,895199,6001,947.50
2018-10-263,9403,9753,8353,855199,8001,927.50
2018-10-253,9453,9603,8703,895291,5001,947.50
2018-10-244,0354,0754,0054,030330,1002,015
2018-10-234,1804,2104,0004,045423,6002,022.50
2018-10-224,1804,3354,1604,305348,1002,152.50
2018-10-194,2704,3004,2004,275202,4002,137.50
2018-10-184,3604,3954,3154,340169,0002,170
2018-10-174,3954,4204,2954,330382,4002,165
2018-10-164,3104,3554,2654,325234,4002,162.50
2018-10-154,3454,4204,3204,365325,7002,182.50
2018-10-124,2854,3804,2654,370306,0002,185
2018-10-114,2204,3554,2054,295397,5002,147.50
2018-10-104,5504,5654,4254,470315,3002,235
2018-10-094,7954,8104,6004,620332,6002,310
2018-10-054,9504,9854,8654,880328,2002,440
2018-10-045,2005,2405,0205,040311,8002,520
2018-10-035,2905,3105,1805,190197,9002,595
2018-10-025,2405,3105,2305,240119,8002,620
2018-10-015,0805,2005,0705,16089,8002,580
2018-09-285,1005,2305,1005,110108,2002,555
2018-09-275,2905,3205,0805,080229,3002,540
2018-09-265,1805,3605,1605,270170,9002,635
2018-09-251,0301,0621,0291,0541,675,0002,635
2018-09-211,0171,0361,0031,0184,465,0002,545
2018-09-201,0441,0441,0011,0023,125,0002,505
2018-09-191,0671,0711,0411,0511,637,0002,627.50
2018-09-181,0401,0571,0301,052954,0002,630
2018-09-141,0261,0431,0241,0411,260,0002,602.50
2018-09-131,0051,0151,0011,014963,0002,535
2018-09-121,0221,0269959991,179,0002,497.50
2018-09-111,0231,0301,0131,028898,0002,570
2018-09-101,0061,0191,0021,0151,359,0002,537.50
2018-09-071,0181,0191,0071,0181,399,0002,545
2018-09-061,0221,0391,0221,037903,0002,592.50
2018-09-051,0501,0571,0371,0441,084,0002,610
2018-09-041,0561,0641,0471,051766,0002,627.50
2018-09-031,0891,0911,0521,0601,013,0002,650
2018-08-311,0911,1101,0891,096612,0002,740
2018-08-301,1111,1151,1011,1021,377,0002,755
2018-08-291,1101,1301,1101,1171,172,0002,792.50
2018-08-281,1251,1391,1171,1281,241,0002,820
2018-08-271,0891,1191,0891,1101,296,0002,775
2018-08-241,0801,0831,0681,080874,0002,700
2018-08-231,0401,0561,0401,054528,0002,635
2018-08-221,0361,0541,0361,050739,0002,625
2018-08-211,0151,0301,0061,028866,0002,570
2018-08-201,0291,0331,0201,023984,0002,557.50
2018-08-171,0281,0491,0221,045842,0002,612.50
2018-08-161,0261,0281,0071,028881,0002,570
2018-08-151,0351,0541,0321,0411,027,0002,602.50
2018-08-141,0331,0371,0141,031940,0002,577.50
2018-08-131,0561,0631,0191,0201,015,0002,550
2018-08-101,0781,0851,0691,076835,0002,690
2018-08-091,0801,0951,0631,085728,0002,712.50
2018-08-081,0841,1111,0841,0921,307,0002,730
2018-08-071,0251,0921,0241,0802,509,0002,700
2018-08-061,1131,1131,0181,0223,113,0002,555
2018-08-031,1061,1141,0981,113796,0002,782.50
2018-08-021,1171,1231,1071,108685,0002,770
2018-08-011,1231,1231,1121,121970,0002,802.50
2018-07-311,1161,1371,1091,125940,0002,812.50
2018-07-301,1181,1301,1181,123644,0002,807.50
2018-07-271,1281,1321,1161,128494,0002,820
2018-07-261,1161,1261,1111,118516,0002,795
2018-07-251,0911,1141,0791,107891,0002,767.50
2018-07-241,0961,0981,0801,087998,0002,717.50
2018-07-231,1181,1181,0871,0891,104,0002,722.50
2018-07-201,1301,1301,1131,126679,0002,815
2018-07-191,1291,1411,1281,131668,0002,827.50
2018-07-181,1351,1391,1131,128906,0002,820
2018-07-171,1231,1451,1201,1271,368,0002,817.50
2018-07-131,0891,1191,0891,115922,0002,787.50
2018-07-121,0751,0941,0731,084858,0002,710
2018-07-111,0591,0771,0541,076989,0002,690
2018-07-101,0801,0891,0711,072916,0002,680
2018-07-091,0611,0831,0431,0791,215,0002,697.50
2018-07-061,0521,0651,0491,061810,0002,652.50
2018-07-051,0881,0881,0401,0461,131,0002,615
2018-07-041,0681,0691,0371,0391,265,0002,597.50
2018-07-031,0661,0821,0661,0791,314,0002,697.50
2018-07-021,0671,0881,0611,0611,145,0002,652.50
2018-06-291,0651,0721,0481,0681,001,0002,670
2018-06-281,0461,0571,0441,047955,0002,617.50
2018-06-271,0541,0551,0411,051919,0002,627.50
2018-06-261,0511,0521,0291,0501,176,0002,625
2018-06-251,0361,0391,0261,028781,0002,570
2018-06-221,0281,0381,0261,0381,053,0002,595
2018-06-211,0521,0651,0331,0331,611,0002,582.50
2018-06-201,0261,0401,0161,0361,473,0002,590
2018-06-191,0371,0451,0221,0221,246,0002,555
2018-06-181,0751,0791,0411,048842,0002,620
2018-06-151,0841,0881,0691,0702,053,0002,675
2018-06-141,1031,1151,0931,0941,012,0002,735
2018-06-131,1031,1131,1001,102804,0002,755
2018-06-121,1161,1251,1031,105983,0002,762.50
2018-06-111,1131,1311,1071,120732,0002,800
2018-06-081,1121,1401,1051,1191,623,0002,797.50
2018-06-071,1331,1481,1311,1421,172,0002,855
2018-06-061,1471,1471,1231,1281,133,0002,820
2018-06-051,1401,1501,1241,1491,415,0002,872.50
2018-06-041,1151,1321,1061,1291,132,0002,822.50
2018-06-011,1031,1101,0791,1031,281,0002,757.50
2018-05-311,0921,1161,0861,1071,904,0002,767.50
2018-05-301,0451,0711,0331,0691,690,0002,672.50
2018-05-291,0361,0531,0321,050987,0002,625
2018-05-281,0291,0391,0261,037848,0002,592.50
2018-05-251,0411,0481,0291,034962,0002,585
2018-05-241,0551,0611,0301,034562,0002,585
2018-05-231,0561,0671,0451,0581,123,0002,645
2018-05-221,0491,0881,0491,0751,121,0002,687.50
2018-05-211,1191,1191,0881,090914,0002,725
2018-05-181,1211,1281,1021,107930,0002,767.50
2018-05-171,1241,1291,1051,1181,575,0002,795
2018-05-161,0781,1421,0731,1241,994,0002,810
2018-05-151,1481,1511,0651,0732,576,0002,682.50
2018-05-141,0001,0769941,0282,294,0002,570
2018-05-11981998979997878,0002,492.50
2018-05-10988997980989954,0002,472.50
2018-05-09976988975986594,0002,465
2018-05-08974991973978705,0002,445
2018-05-07978978961968466,0002,420
2018-05-02986990977981831,0002,452.50
2018-05-01995995978984509,0002,460
2018-04-271,0111,0149819901,756,0002,475
2018-04-261,0121,0151,0061,0111,107,0002,527.50
2018-04-259941,0079901,003860,0002,507.50
2018-04-241,0001,0069941,003442,0002,507.50
2018-04-231,0061,008988994605,0002,485
2018-04-201,0041,004991997740,0002,492.50
2018-04-191,0131,0181,0031,004762,0002,510
2018-04-189771,0109731,0061,087,0002,515
2018-04-17980986971975501,0002,437.50
2018-04-16978989967989826,0002,472.50
2018-04-13981996978980868,0002,450
2018-04-12988993973978965,0002,445
2018-04-11988994978983611,0002,457.50
2018-04-10964987953985834,0002,462.50
2018-04-09958971957968448,0002,420
2018-04-069809839679671,076,0002,417.50
2018-04-059519739519691,071,0002,422.50
2018-04-049419489369461,044,0002,365
2018-04-03931940928935565,0002,337.50
2018-03-30941942926939652,0002,347.50
2018-03-29939943920929565,0002,322.50
2018-03-28922927913925545,0002,312.50
2018-03-27911932911929726,0002,322.50
2018-03-26886897879897830,0002,242.50
2018-03-23906914891893965,0002,232.50
2018-03-22931943925936655,0002,340
2018-03-20924931920930613,0002,325
2018-03-19943948925929809,0002,322.50
2018-03-16960968953954871,0002,385
2018-03-15949962942957628,0002,392.50
2018-03-149329619319541,232,0002,385
2018-03-13931939922939827,0002,347.50
2018-03-129159349129251,071,0002,312.50
2018-03-098899138888961,281,0002,240
2018-03-088868998758961,247,0002,240
2018-03-07871882865872991,0002,180
2018-03-06876891870872703,0002,180
2018-03-05873875859862775,0002,155
2018-03-028918998808811,258,0002,202.50
2018-03-01926931913921934,0002,302.50
2018-02-28944966941941857,0002,352.50
2018-02-279419709419571,216,0002,392.50
2018-02-269359469239351,023,0002,337.50
2018-02-23923928919925801,0002,312.50
2018-02-229169339059251,694,0002,312.50
2018-02-21887912883901924,0002,252.50
2018-02-20901904883893770,0002,232.50
2018-02-19889904883904605,0002,260
2018-02-16878892872885965,0002,212.50
2018-02-15869878863872947,0002,180
2018-02-148548738548631,784,0002,157.50
2018-02-138738868368462,334,0002,115
2018-02-098408608338581,324,0002,145
2018-02-08865880865873959,0002,182.50
2018-02-078929018628621,138,0002,155
2018-02-068858878408621,258,0002,155
2018-02-05943944921922866,0002,305
2018-02-02959964952956642,0002,390
2018-02-01950961939960869,0002,400
2018-01-31934952934935894,0002,337.50
2018-01-309669709409461,317,0002,365
2018-01-29969976961972896,0002,430
2018-01-26973976958960937,0002,400
2018-01-25968983965968935,0002,420
2018-01-249909989799831,090,0002,457.50
2018-01-23980985969983740,0002,457.50
2018-01-22974976966974639,0002,435
2018-01-19969973964971723,0002,427.50
2018-01-189959989709711,190,0002,427.50
2018-01-179779989759931,296,0002,482.50
2018-01-16978994975991765,0002,477.50
2018-01-15984986977979847,0002,447.50
2018-01-12980982973978756,0002,445
2018-01-119789809689801,099,0002,450
2018-01-10995995985991654,0002,477.50
2018-01-099841,0009839971,396,0002,492.50
2018-01-05989995983994763,0002,485
2018-01-04965982965982674,0002,455

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