4203 住友ベークライト(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,140	4,160	4,095	4,115	74,500	2,057.50
2019-12-27	4,160	4,185	4,135	4,160	77,700	2,080
2019-12-26	4,100	4,160	4,095	4,145	93,500	2,072.50
2019-12-25	4,165	4,165	4,095	4,110	79,500	2,055
2019-12-24	4,175	4,210	4,165	4,175	67,300	2,087.50
2019-12-23	4,205	4,220	4,155	4,160	159,500	2,080
2019-12-20	4,255	4,260	4,210	4,235	60,500	2,117.50
2019-12-19	4,200	4,245	4,200	4,230	76,400	2,115
2019-12-18	4,245	4,250	4,190	4,220	176,900	2,110
2019-12-17	4,285	4,295	4,210	4,235	210,000	2,117.50
2019-12-16	4,340	4,355	4,300	4,300	151,700	2,150
2019-12-13	4,390	4,455	4,345	4,365	290,800	2,182.50
2019-12-12	4,350	4,365	4,315	4,320	123,200	2,160
2019-12-11	4,260	4,335	4,260	4,305	151,900	2,152.50
2019-12-10	4,235	4,290	4,220	4,260	145,300	2,130
2019-12-09	4,310	4,330	4,245	4,260	180,500	2,130
2019-12-06	4,280	4,295	4,240	4,250	70,900	2,125
2019-12-05	4,325	4,330	4,270	4,280	97,900	2,140
2019-12-04	4,260	4,290	4,235	4,280	174,300	2,140
2019-12-03	4,280	4,340	4,235	4,310	110,400	2,155
2019-12-02	4,355	4,395	4,330	4,350	97,300	2,175
2019-11-29	4,385	4,420	4,315	4,320	133,400	2,160
2019-11-28	4,435	4,455	4,385	4,385	128,600	2,192.50
2019-11-27	4,405	4,470	4,385	4,430	228,400	2,215
2019-11-26	4,435	4,440	4,370	4,370	190,200	2,185
2019-11-25	4,445	4,475	4,375	4,395	210,400	2,197.50
2019-11-22	4,390	4,475	4,370	4,425	163,200	2,212.50
2019-11-21	4,490	4,525	4,345	4,425	186,500	2,212.50
2019-11-20	4,545	4,610	4,520	4,535	117,600	2,267.50
2019-11-19	4,505	4,565	4,460	4,555	98,400	2,277.50
2019-11-18	4,580	4,580	4,525	4,540	88,600	2,270
2019-11-15	4,595	4,620	4,565	4,605	101,600	2,302.50
2019-11-14	4,605	4,625	4,555	4,570	133,700	2,285
2019-11-13	4,690	4,720	4,605	4,645	160,300	2,322.50
2019-11-12	4,660	4,790	4,650	4,760	255,600	2,380
2019-11-11	4,650	4,660	4,505	4,615	344,300	2,307.50
2019-11-08	4,595	4,625	4,535	4,580	184,400	2,290
2019-11-07	4,525	4,535	4,455	4,495	101,200	2,247.50
2019-11-06	4,485	4,530	4,395	4,520	239,100	2,260
2019-11-05	4,530	4,550	4,455	4,485	279,200	2,242.50
2019-11-01	4,475	4,475	4,410	4,445	144,700	2,222.50
2019-10-31	4,555	4,565	4,495	4,545	107,700	2,272.50
2019-10-30	4,585	4,590	4,510	4,575	334,900	2,287.50
2019-10-29	4,530	4,600	4,505	4,600	235,800	2,300
2019-10-28	4,550	4,565	4,450	4,480	199,100	2,240
2019-10-25	4,450	4,520	4,445	4,520	116,800	2,260
2019-10-24	4,445	4,450	4,375	4,420	199,900	2,210
2019-10-23	4,450	4,450	4,360	4,425	138,300	2,212.50
2019-10-21	4,470	4,480	4,415	4,440	94,200	2,220
2019-10-18	4,425	4,500	4,425	4,445	145,900	2,222.50
2019-10-17	4,450	4,460	4,400	4,420	149,500	2,210
2019-10-16	4,470	4,525	4,400	4,450	185,400	2,225
2019-10-15	4,395	4,430	4,330	4,375	143,200	2,187.50
2019-10-11	4,250	4,310	4,225	4,275	157,300	2,137.50
2019-10-10	4,240	4,260	4,155	4,230	145,000	2,115
2019-10-09	4,210	4,245	4,170	4,245	160,700	2,122.50
2019-10-08	4,255	4,300	4,210	4,280	237,500	2,140
2019-10-07	4,150	4,190	4,140	4,185	131,300	2,092.50
2019-10-04	4,135	4,200	4,120	4,200	158,500	2,100
2019-10-03	4,130	4,170	4,110	4,150	116,300	2,075
2019-10-02	4,235	4,265	4,205	4,240	137,300	2,120
2019-10-01	4,245	4,340	4,245	4,305	138,100	2,152.50
2019-09-30	4,285	4,285	4,185	4,220	144,500	2,110
2019-09-27	4,310	4,315	4,200	4,225	201,200	2,112.50
2019-09-26	4,330	4,350	4,280	4,300	229,800	2,150
2019-09-25	4,215	4,220	4,125	4,175	147,500	2,087.50
2019-09-24	4,180	4,255	4,175	4,215	137,400	2,107.50
2019-09-20	4,195	4,200	4,150	4,170	136,800	2,085
2019-09-19	4,175	4,200	4,140	4,165	168,000	2,082.50
2019-09-18	4,125	4,155	4,085	4,150	116,100	2,075
2019-09-17	4,150	4,170	4,085	4,125	155,800	2,062.50
2019-09-13	4,200	4,200	4,125	4,195	192,900	2,097.50
2019-09-12	4,205	4,235	4,165	4,185	194,900	2,092.50
2019-09-11	4,140	4,205	4,095	4,205	196,500	2,102.50
2019-09-10	3,995	4,090	3,985	4,085	179,100	2,042.50
2019-09-09	3,920	3,955	3,895	3,945	116,200	1,972.50
2019-09-06	3,960	3,965	3,905	3,925	97,700	1,962.50
2019-09-05	3,840	3,970	3,835	3,915	161,200	1,957.50
2019-09-04	3,780	3,815	3,755	3,785	108,100	1,892.50
2019-09-03	3,735	3,830	3,725	3,785	103,600	1,892.50
2019-09-02	3,755	3,775	3,700	3,740	77,100	1,870
2019-08-30	3,740	3,805	3,715	3,795	175,700	1,897.50
2019-08-29	3,695	3,700	3,615	3,670	114,000	1,835
2019-08-28	3,645	3,660	3,610	3,635	115,600	1,817.50
2019-08-27	3,635	3,695	3,615	3,665	196,800	1,832.50
2019-08-26	3,615	3,660	3,545	3,575	198,600	1,787.50
2019-08-23	3,700	3,755	3,700	3,705	181,000	1,852.50
2019-08-22	3,650	3,690	3,620	3,640	166,000	1,820
2019-08-21	3,630	3,670	3,625	3,650	175,000	1,825
2019-08-20	3,655	3,695	3,625	3,685	234,200	1,842.50
2019-08-19	3,580	3,680	3,570	3,590	183,400	1,795
2019-08-16	3,475	3,530	3,445	3,515	167,400	1,757.50
2019-08-15	3,490	3,535	3,470	3,515	116,800	1,757.50
2019-08-14	3,550	3,615	3,550	3,600	157,300	1,800
2019-08-13	3,485	3,550	3,420	3,490	164,500	1,745
2019-08-09	3,620	3,640	3,545	3,610	166,200	1,805
2019-08-08	3,550	3,670	3,545	3,605	265,100	1,802.50
2019-08-07	3,610	3,610	3,455	3,510	240,300	1,755
2019-08-06	3,500	3,760	3,470	3,645	386,200	1,822.50
2019-08-05	3,395	3,815	3,355	3,640	587,300	1,820
2019-08-02	3,515	3,550	3,475	3,505	201,100	1,752.50
2019-08-01	3,660	3,690	3,630	3,655	121,200	1,827.50
2019-07-31	3,730	3,775	3,685	3,725	169,500	1,862.50
2019-07-30	3,665	3,755	3,645	3,710	178,600	1,855
2019-07-29	3,735	3,750	3,685	3,715	178,600	1,857.50
2019-07-26	3,785	3,815	3,670	3,765	175,700	1,882.50
2019-07-25	3,835	3,875	3,780	3,815	164,400	1,907.50
2019-07-24	3,790	3,880	3,790	3,835	313,100	1,917.50
2019-07-23	3,565	3,750	3,565	3,725	245,300	1,862.50
2019-07-22	3,510	3,565	3,500	3,520	191,800	1,760
2019-07-19	3,470	3,515	3,450	3,500	306,600	1,750
2019-07-18	3,520	3,545	3,450	3,455	261,500	1,727.50
2019-07-17	3,555	3,660	3,550	3,580	148,000	1,790
2019-07-16	3,560	3,600	3,550	3,580	178,900	1,790
2019-07-12	3,575	3,590	3,535	3,565	152,300	1,782.50
2019-07-11	3,555	3,595	3,515	3,580	129,100	1,790
2019-07-10	3,615	3,640	3,550	3,560	175,000	1,780
2019-07-09	3,805	3,805	3,645	3,650	182,700	1,825
2019-07-08	3,830	3,880	3,780	3,790	108,900	1,895
2019-07-05	3,905	3,915	3,850	3,875	79,800	1,937.50
2019-07-04	3,830	3,875	3,810	3,865	47,800	1,932.50
2019-07-03	3,850	3,850	3,795	3,820	77,100	1,910
2019-07-02	3,835	3,915	3,835	3,895	95,000	1,947.50
2019-07-01	3,890	3,925	3,845	3,905	115,500	1,952.50
2019-06-28	3,850	3,875	3,800	3,845	118,400	1,922.50
2019-06-27	3,745	3,860	3,735	3,850	113,300	1,925
2019-06-26	3,715	3,775	3,705	3,710	123,200	1,855
2019-06-25	3,715	3,775	3,700	3,725	119,500	1,862.50
2019-06-24	3,735	3,760	3,670	3,745	163,400	1,872.50
2019-06-21	3,815	3,835	3,740	3,760	286,400	1,880
2019-06-20	3,840	3,850	3,770	3,810	111,300	1,905
2019-06-19	3,730	3,790	3,725	3,780	174,800	1,890
2019-06-18	3,705	3,725	3,655	3,665	101,500	1,832.50
2019-06-17	3,755	3,760	3,695	3,710	116,600	1,855
2019-06-14	3,790	3,825	3,750	3,790	138,600	1,895
2019-06-13	3,805	3,830	3,720	3,775	183,800	1,887.50
2019-06-12	3,930	3,955	3,860	3,875	149,200	1,937.50
2019-06-11	3,865	3,955	3,850	3,920	99,400	1,960
2019-06-10	3,855	3,890	3,825	3,870	126,500	1,935
2019-06-07	3,800	3,845	3,775	3,785	114,900	1,892.50
2019-06-06	3,805	3,830	3,765	3,770	199,300	1,885
2019-06-05	3,815	3,880	3,770	3,850	199,100	1,925
2019-06-04	3,650	3,685	3,600	3,685	192,800	1,842.50
2019-06-03	3,660	3,675	3,610	3,615	125,700	1,807.50
2019-05-31	3,760	3,810	3,730	3,730	168,700	1,865
2019-05-30	3,700	3,825	3,700	3,805	152,300	1,902.50
2019-05-29	3,725	3,780	3,695	3,755	203,600	1,877.50
2019-05-28	3,720	3,790	3,720	3,780	131,400	1,890
2019-05-27	3,770	3,785	3,705	3,710	122,400	1,855
2019-05-24	3,685	3,760	3,655	3,730	165,900	1,865
2019-05-23	3,785	3,790	3,685	3,735	232,200	1,867.50
2019-05-22	3,870	3,920	3,760	3,830	313,500	1,915
2019-05-21	3,900	3,900	3,640	3,820	607,600	1,910
2019-05-20	3,995	4,030	3,945	3,970	266,300	1,985
2019-05-17	4,020	4,060	3,970	4,025	176,500	2,012.50
2019-05-16	4,030	4,030	3,965	3,985	258,100	1,992.50
2019-05-15	4,080	4,095	3,965	4,025	362,300	2,012.50
2019-05-14	3,940	4,140	3,785	4,105	598,400	2,052.50
2019-05-13	3,855	4,145	3,720	4,080	582,400	2,040
2019-05-10	3,830	3,965	3,780	3,875	434,400	1,937.50
2019-05-09	3,975	3,990	3,855	3,870	226,100	1,935
2019-05-08	4,070	4,075	3,935	3,960	345,600	1,980
2019-05-07	4,350	4,350	4,165	4,165	207,700	2,082.50
2019-04-26	4,265	4,345	4,165	4,330	379,000	2,165
2019-04-25	4,300	4,320	4,260	4,295	84,400	2,147.50
2019-04-24	4,390	4,390	4,250	4,255	154,900	2,127.50
2019-04-23	4,415	4,420	4,330	4,375	161,800	2,187.50
2019-04-22	4,405	4,405	4,320	4,380	128,500	2,190
2019-04-19	4,360	4,445	4,345	4,435	173,600	2,217.50
2019-04-18	4,360	4,360	4,265	4,270	94,600	2,135
2019-04-17	4,360	4,375	4,330	4,335	104,600	2,167.50
2019-04-16	4,315	4,385	4,300	4,350	151,400	2,175
2019-04-15	4,390	4,390	4,305	4,320	182,100	2,160
2019-04-12	4,230	4,235	4,175	4,185	149,200	2,092.50
2019-04-11	4,195	4,215	4,155	4,160	115,000	2,080
2019-04-10	4,175	4,210	4,110	4,200	164,200	2,100
2019-04-09	4,255	4,280	4,210	4,245	158,400	2,122.50
2019-04-08	4,445	4,455	4,255	4,290	370,300	2,145
2019-04-05	4,285	4,430	4,275	4,420	265,800	2,210
2019-04-04	4,280	4,395	4,260	4,285	275,700	2,142.50
2019-04-03	4,185	4,275	4,135	4,240	262,800	2,120
2019-04-02	4,155	4,190	4,135	4,140	189,200	2,070
2019-04-01	4,050	4,135	4,030	4,120	169,200	2,060
2019-03-29	3,940	3,985	3,910	3,965	205,400	1,982.50
2019-03-28	3,955	3,965	3,875	3,875	264,400	1,937.50
2019-03-27	4,005	4,045	3,955	3,995	282,500	1,997.50
2019-03-26	4,025	4,095	4,005	4,085	253,900	2,042.50
2019-03-25	3,980	4,005	3,935	3,990	220,900	1,995
2019-03-22	4,080	4,095	4,030	4,095	268,700	2,047.50
2019-03-20	4,075	4,100	4,025	4,090	259,700	2,045
2019-03-19	4,085	4,115	3,975	4,095	214,000	2,047.50
2019-03-18	4,175	4,180	4,105	4,150	139,500	2,075
2019-03-15	4,125	4,155	4,075	4,125	191,400	2,062.50
2019-03-14	4,190	4,190	4,060	4,060	120,300	2,030
2019-03-13	4,145	4,180	4,090	4,125	127,700	2,062.50
2019-03-12	4,155	4,220	4,135	4,170	134,600	2,085
2019-03-11	4,030	4,090	3,930	4,085	309,500	2,042.50
2019-03-08	4,155	4,155	4,020	4,030	299,500	2,015
2019-03-07	4,355	4,365	4,225	4,225	203,800	2,112.50
2019-03-06	4,390	4,440	4,375	4,425	162,600	2,212.50
2019-03-05	4,390	4,410	4,330	4,350	113,600	2,175
2019-03-04	4,320	4,430	4,305	4,425	180,700	2,212.50
2019-03-01	4,215	4,315	4,215	4,285	187,000	2,142.50
2019-02-28	4,280	4,300	4,190	4,195	233,000	2,097.50
2019-02-27	4,245	4,315	4,220	4,280	313,600	2,140
2019-02-26	4,310	4,355	4,220	4,260	345,500	2,130
2019-02-25	4,315	4,375	4,300	4,345	261,700	2,172.50
2019-02-22	4,415	4,425	4,225	4,300	333,300	2,150
2019-02-21	4,410	4,460	4,350	4,450	327,800	2,225
2019-02-20	4,375	4,390	4,325	4,360	177,100	2,180
2019-02-19	4,280	4,325	4,260	4,320	178,400	2,160
2019-02-18	4,220	4,250	4,170	4,245	137,200	2,122.50
2019-02-15	4,175	4,200	4,115	4,150	112,500	2,075
2019-02-14	4,260	4,325	4,175	4,210	212,900	2,105
2019-02-13	4,195	4,290	4,150	4,255	297,200	2,127.50
2019-02-12	4,095	4,215	4,035	4,190	443,600	2,095
2019-02-08	3,990	4,460	3,860	4,140	708,400	2,070
2019-02-07	4,100	4,195	4,040	4,095	285,400	2,047.50
2019-02-06	4,085	4,110	4,025	4,070	163,800	2,035
2019-02-05	4,085	4,125	4,055	4,075	132,600	2,037.50
2019-02-04	4,080	4,095	4,035	4,080	165,800	2,040
2019-02-01	4,030	4,085	3,995	4,050	203,100	2,025
2019-01-31	4,085	4,125	4,045	4,050	127,000	2,025
2019-01-30	4,005	4,045	3,960	3,995	154,600	1,997.50
2019-01-29	4,000	4,035	3,965	3,985	173,500	1,992.50
2019-01-28	4,055	4,105	4,020	4,040	94,200	2,020
2019-01-25	4,000	4,120	3,965	4,080	126,600	2,040
2019-01-24	3,945	4,025	3,925	4,000	145,400	2,000
2019-01-23	3,900	3,970	3,870	3,960	145,700	1,980
2019-01-22	3,975	4,005	3,890	3,920	175,100	1,960
2019-01-21	3,970	4,045	3,955	4,000	203,200	2,000
2019-01-18	3,900	3,940	3,840	3,925	389,000	1,962.50
2019-01-17	4,060	4,065	3,935	3,970	281,000	1,985
2019-01-16	4,060	4,060	3,960	4,010	269,800	2,005
2019-01-15	3,995	4,030	3,970	4,015	222,900	2,007.50
2019-01-11	4,020	4,050	3,965	4,030	280,500	2,015
2019-01-10	3,930	4,025	3,920	4,000	437,800	2,000
2019-01-09	3,940	3,990	3,900	3,975	244,400	1,987.50
2019-01-08	3,835	3,880	3,805	3,850	260,500	1,925
2019-01-07	3,710	3,825	3,710	3,775	210,600	1,887.50
2019-01-04	3,660	3,695	3,520	3,640	245,300	1,820

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