4203 住友ベークライト(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,565	3,575	3,500	3,550	107,600	1,775
2020-12-29	3,530	3,565	3,500	3,555	59,500	1,777.50
2020-12-28	3,455	3,480	3,415	3,480	88,000	1,740
2020-12-25	3,435	3,460	3,420	3,455	84,000	1,727.50
2020-12-24	3,460	3,495	3,420	3,465	84,800	1,732.50
2020-12-23	3,465	3,465	3,415	3,440	58,300	1,720
2020-12-22	3,490	3,515	3,425	3,440	89,400	1,720
2020-12-21	3,515	3,535	3,470	3,515	57,200	1,757.50
2020-12-18	3,535	3,535	3,455	3,500	68,200	1,750
2020-12-17	3,550	3,550	3,475	3,495	53,100	1,747.50
2020-12-16	3,590	3,595	3,510	3,525	64,500	1,762.50
2020-12-15	3,600	3,605	3,540	3,555	87,300	1,777.50
2020-12-14	3,545	3,625	3,545	3,605	86,700	1,802.50
2020-12-11	3,520	3,560	3,510	3,545	126,000	1,772.50
2020-12-10	3,590	3,615	3,530	3,535	95,900	1,767.50
2020-12-09	3,540	3,595	3,525	3,595	145,600	1,797.50
2020-12-08	3,525	3,645	3,495	3,560	165,400	1,780
2020-12-07	3,600	3,615	3,490	3,500	103,000	1,750
2020-12-04	3,525	3,605	3,495	3,580	143,300	1,790
2020-12-03	3,480	3,565	3,465	3,545	169,500	1,772.50
2020-12-02	3,420	3,440	3,390	3,410	162,900	1,705
2020-12-01	3,250	3,385	3,245	3,380	193,300	1,690
2020-11-30	3,360	3,365	3,220	3,220	193,200	1,610
2020-11-27	3,320	3,445	3,315	3,390	190,500	1,695
2020-11-26	3,255	3,375	3,240	3,320	136,900	1,660
2020-11-25	3,280	3,305	3,230	3,230	105,000	1,615
2020-11-24	3,175	3,245	3,145	3,215	167,900	1,607.50
2020-11-20	3,025	3,065	3,015	3,065	98,900	1,532.50
2020-11-19	3,070	3,085	3,005	3,030	111,200	1,515
2020-11-18	3,165	3,175	3,120	3,130	89,900	1,565
2020-11-17	3,205	3,205	3,165	3,180	68,300	1,590
2020-11-16	3,210	3,225	3,185	3,200	95,100	1,600
2020-11-13	3,150	3,160	3,115	3,145	99,300	1,572.50
2020-11-12	3,180	3,215	3,150	3,190	124,600	1,595
2020-11-11	3,285	3,340	3,225	3,230	166,700	1,615
2020-11-10	3,325	3,345	3,165	3,195	449,800	1,597.50
2020-11-09	2,967	3,050	2,811	2,893	490,000	1,446.50
2020-11-06	2,978	3,025	2,932	2,992	170,300	1,496
2020-11-05	2,979	3,015	2,913	3,015	150,200	1,507.50
2020-11-04	3,040	3,040	2,987	2,992	153,300	1,496
2020-11-02	2,957	3,050	2,957	3,010	88,000	1,505
2020-10-30	3,025	3,040	2,919	2,940	101,400	1,470
2020-10-29	2,970	3,035	2,944	3,020	83,000	1,510
2020-10-28	3,055	3,060	3,025	3,045	90,300	1,522.50
2020-10-27	3,095	3,110	3,050	3,100	88,100	1,550
2020-10-26	3,105	3,150	3,075	3,095	103,400	1,547.50
2020-10-23	3,040	3,105	3,010	3,085	126,300	1,542.50
2020-10-22	3,085	3,105	3,030	3,040	148,100	1,520
2020-10-21	2,984	3,085	2,975	3,070	158,700	1,535
2020-10-20	2,948	2,977	2,929	2,970	99,300	1,485
2020-10-19	2,899	2,979	2,899	2,972	130,900	1,486
2020-10-16	2,856	2,908	2,856	2,879	127,000	1,439.50
2020-10-15	2,881	2,904	2,861	2,866	101,900	1,433
2020-10-14	2,891	2,895	2,866	2,879	93,900	1,439.50
2020-10-13	2,945	2,948	2,884	2,914	75,400	1,457
2020-10-12	2,903	2,946	2,889	2,935	104,500	1,467.50
2020-10-09	2,940	2,955	2,899	2,915	76,800	1,457.50
2020-10-08	2,918	2,955	2,904	2,938	97,400	1,469
2020-10-07	2,881	2,927	2,866	2,912	127,500	1,456
2020-10-06	2,892	2,933	2,884	2,931	162,700	1,465.50
2020-10-05	2,861	2,890	2,838	2,887	149,400	1,443.50
2020-10-02	2,879	2,890	2,804	2,818	273,100	1,409
2020-09-30	3,005	3,005	2,882	2,882	284,200	1,441
2020-09-29	3,005	3,045	2,981	3,025	173,700	1,512.50
2020-09-28	2,948	2,985	2,932	2,985	169,200	1,492.50
2020-09-25	2,949	2,963	2,901	2,937	134,400	1,468.50
2020-09-24	2,920	2,920	2,893	2,905	165,100	1,452.50
2020-09-23	2,990	2,990	2,919	2,945	195,200	1,472.50
2020-09-18	3,040	3,085	3,010	3,030	141,000	1,515
2020-09-17	3,075	3,090	3,030	3,050	69,900	1,525
2020-09-16	3,060	3,070	3,025	3,040	100,300	1,520
2020-09-15	3,090	3,090	3,055	3,085	102,600	1,542.50
2020-09-14	3,140	3,155	3,120	3,140	99,900	1,570
2020-09-11	3,145	3,160	3,090	3,135	218,400	1,567.50
2020-09-10	3,075	3,140	3,050	3,115	135,800	1,557.50
2020-09-09	3,040	3,110	3,015	3,045	258,400	1,522.50
2020-09-08	3,000	3,115	2,990	3,110	209,400	1,555
2020-09-07	2,905	3,050	2,891	3,010	214,000	1,505
2020-09-04	2,878	2,937	2,868	2,915	338,000	1,457.50
2020-09-03	2,955	2,983	2,916	2,928	224,300	1,464
2020-09-02	2,930	2,962	2,907	2,925	369,100	1,462.50
2020-09-01	2,823	2,867	2,802	2,859	365,900	1,429.50
2020-08-31	2,760	2,822	2,757	2,808	294,200	1,404
2020-08-28	2,742	2,832	2,683	2,710	295,800	1,355
2020-08-27	2,750	2,763	2,689	2,701	133,300	1,350.50
2020-08-26	2,767	2,779	2,738	2,774	138,600	1,387
2020-08-25	2,790	2,802	2,748	2,784	198,200	1,392
2020-08-24	2,749	2,767	2,700	2,742	111,600	1,371
2020-08-21	2,735	2,754	2,706	2,740	204,800	1,370
2020-08-20	2,734	2,758	2,722	2,733	161,000	1,366.50
2020-08-19	2,788	2,788	2,725	2,759	218,700	1,379.50
2020-08-18	2,803	2,803	2,732	2,756	106,600	1,378
2020-08-17	2,822	2,838	2,789	2,789	126,100	1,394.50
2020-08-14	2,866	2,871	2,797	2,822	183,800	1,411
2020-08-13	2,927	2,943	2,855	2,877	228,700	1,438.50
2020-08-12	2,796	2,884	2,774	2,877	299,300	1,438.50
2020-08-11	2,747	2,806	2,690	2,791	278,000	1,395.50
2020-08-07	2,749	2,782	2,693	2,697	432,600	1,348.50
2020-08-06	2,622	2,670	2,581	2,665	289,500	1,332.50
2020-08-05	2,603	2,642	2,575	2,639	416,300	1,319.50
2020-08-04	2,651	2,697	2,605	2,694	233,100	1,347
2020-08-03	2,583	2,628	2,508	2,621	219,100	1,310.50
2020-07-31	2,600	2,637	2,523	2,541	228,200	1,270.50
2020-07-30	2,686	2,723	2,622	2,650	269,300	1,325
2020-07-29	2,749	2,786	2,703	2,706	313,500	1,353
2020-07-28	2,800	2,800	2,727	2,729	392,900	1,364.50
2020-07-27	2,883	2,903	2,829	2,903	114,400	1,451.50
2020-07-22	2,907	2,956	2,886	2,925	159,100	1,462.50
2020-07-21	2,964	2,964	2,899	2,907	163,700	1,453.50
2020-07-20	2,928	2,967	2,900	2,964	141,400	1,482
2020-07-17	2,959	2,979	2,903	2,913	132,700	1,456.50
2020-07-16	2,996	3,020	2,947	2,978	169,100	1,489
2020-07-15	2,920	3,010	2,905	2,946	222,900	1,473
2020-07-14	2,847	2,888	2,825	2,864	109,700	1,432
2020-07-13	2,806	2,889	2,805	2,867	166,200	1,433.50
2020-07-10	2,810	2,826	2,716	2,724	182,700	1,362
2020-07-09	2,831	2,835	2,777	2,824	201,400	1,412
2020-07-08	2,878	2,906	2,854	2,864	164,500	1,432
2020-07-07	2,950	2,959	2,884	2,908	180,600	1,454
2020-07-06	2,890	2,978	2,890	2,973	194,900	1,486.50
2020-07-03	2,935	2,964	2,864	2,914	157,800	1,457
2020-07-02	2,970	2,970	2,868	2,917	174,700	1,458.50
2020-07-01	3,010	3,020	2,968	2,975	107,500	1,487.50
2020-06-30	2,985	3,065	2,985	3,015	174,900	1,507.50
2020-06-29	2,945	2,974	2,884	2,890	203,700	1,445
2020-06-26	3,010	3,020	2,973	3,015	100,000	1,507.50
2020-06-25	2,981	2,991	2,926	2,963	131,400	1,481.50
2020-06-24	3,040	3,045	2,999	3,020	141,300	1,510
2020-06-23	3,070	3,105	3,010	3,075	116,600	1,537.50
2020-06-22	3,055	3,060	2,996	3,030	134,600	1,515
2020-06-19	3,140	3,175	3,045	3,050	181,100	1,525
2020-06-18	3,135	3,135	3,075	3,125	133,500	1,562.50
2020-06-17	3,200	3,200	3,125	3,175	96,000	1,587.50
2020-06-16	3,155	3,235	3,145	3,215	170,600	1,607.50
2020-06-15	3,125	3,165	3,030	3,030	175,600	1,515
2020-06-12	3,055	3,125	2,995	3,110	288,100	1,555
2020-06-11	3,265	3,305	3,225	3,230	152,300	1,615
2020-06-10	3,315	3,405	3,275	3,370	159,500	1,685
2020-06-09	3,405	3,405	3,295	3,330	185,800	1,665
2020-06-08	3,425	3,425	3,355	3,410	189,700	1,705
2020-06-05	3,285	3,315	3,195	3,305	181,000	1,652.50
2020-06-04	3,300	3,345	3,215	3,265	292,400	1,632.50
2020-06-03	3,215	3,290	3,185	3,245	242,500	1,622.50
2020-06-02	3,070	3,110	3,060	3,090	137,300	1,545
2020-06-01	3,050	3,090	3,010	3,035	102,600	1,517.50
2020-05-29	3,095	3,095	3,025	3,030	210,200	1,515
2020-05-28	3,105	3,205	3,050	3,085	349,400	1,542.50
2020-05-27	3,040	3,090	3,010	3,070	140,000	1,535
2020-05-26	3,000	3,015	2,943	2,998	238,600	1,499
2020-05-25	2,999	2,999	2,897	2,950	299,700	1,475
2020-05-22	3,040	3,075	2,968	2,984	332,300	1,492
2020-05-21	2,939	3,085	2,939	3,040	336,700	1,520
2020-05-20	2,952	2,953	2,840	2,889	274,700	1,444.50
2020-05-19	2,868	3,160	2,864	2,956	679,000	1,478
2020-05-18	2,795	2,836	2,632	2,668	476,900	1,334
2020-05-15	2,868	2,909	2,778	2,842	279,900	1,421
2020-05-14	2,813	2,840	2,767	2,806	217,900	1,403
2020-05-13	2,746	2,842	2,724	2,841	168,100	1,420.50
2020-05-12	2,881	2,888	2,793	2,842	282,100	1,421
2020-05-11	2,818	2,891	2,805	2,887	174,500	1,443.50
2020-05-08	2,772	2,817	2,742	2,789	217,300	1,394.50
2020-05-07	2,659	2,724	2,628	2,722	274,500	1,361
2020-05-01	2,806	2,852	2,720	2,744	552,100	1,372
2020-04-30	2,842	2,881	2,788	2,817	601,600	1,408.50
2020-04-28	2,748	2,748	2,640	2,699	433,100	1,349.50
2020-04-27	2,583	2,671	2,526	2,648	354,900	1,324
2020-04-24	2,527	2,528	2,477	2,501	180,600	1,250.50
2020-04-23	2,426	2,530	2,426	2,530	183,900	1,265
2020-04-22	2,443	2,443	2,373	2,403	213,900	1,201.50
2020-04-21	2,511	2,559	2,469	2,475	302,600	1,237.50
2020-04-20	2,567	2,594	2,489	2,547	319,200	1,273.50
2020-04-17	2,500	2,588	2,460	2,571	391,300	1,285.50
2020-04-16	2,393	2,447	2,386	2,425	221,600	1,212.50
2020-04-15	2,437	2,447	2,361	2,402	391,900	1,201
2020-04-14	2,400	2,490	2,370	2,475	296,000	1,237.50
2020-04-13	2,464	2,469	2,338	2,356	268,200	1,178
2020-04-10	2,537	2,542	2,409	2,501	195,400	1,250.50
2020-04-09	2,540	2,571	2,429	2,461	244,600	1,230.50
2020-04-08	2,475	2,497	2,394	2,491	393,300	1,245.50
2020-04-07	2,398	2,488	2,336	2,425	441,200	1,212.50
2020-04-06	2,200	2,343	2,153	2,330	286,200	1,165
2020-04-03	2,231	2,260	2,167	2,220	246,200	1,110
2020-04-02	2,215	2,266	2,193	2,220	306,000	1,110
2020-04-01	2,288	2,343	2,212	2,265	422,000	1,132.50
2020-03-31	2,249	2,325	2,215	2,295	618,100	1,147.50
2020-03-30	2,317	2,382	2,187	2,277	752,400	1,138.50
2020-03-27	2,455	2,456	2,200	2,443	559,300	1,221.50
2020-03-26	2,467	2,470	2,238	2,355	645,300	1,177.50
2020-03-25	2,606	2,691	2,338	2,463	907,600	1,231.50
2020-03-24	2,128	2,306	2,122	2,306	781,100	1,153
2020-03-23	1,841	2,151	1,811	2,121	826,600	1,060.50
2020-03-19	2,166	2,171	1,831	1,841	870,200	920.50
2020-03-18	2,178	2,233	2,122	2,140	734,100	1,070
2020-03-17	2,208	2,265	2,122	2,148	713,500	1,074
2020-03-16	2,361	2,419	2,287	2,288	404,200	1,144
2020-03-13	2,384	2,468	2,321	2,360	501,000	1,180
2020-03-12	2,702	2,736	2,568	2,583	453,900	1,291.50
2020-03-11	2,830	2,884	2,762	2,764	300,000	1,382
2020-03-10	2,785	2,858	2,688	2,845	270,700	1,422.50
2020-03-09	2,871	2,899	2,748	2,780	313,200	1,390
2020-03-06	3,095	3,105	2,956	3,005	405,300	1,502.50
2020-03-05	3,250	3,255	3,120	3,150	242,300	1,575
2020-03-04	3,170	3,215	3,115	3,195	257,100	1,597.50
2020-03-03	3,350	3,350	3,185	3,205	354,800	1,602.50
2020-03-02	3,195	3,325	3,175	3,290	269,800	1,645
2020-02-28	3,185	3,290	3,155	3,240	411,300	1,620
2020-02-27	3,385	3,410	3,340	3,355	250,900	1,677.50
2020-02-26	3,405	3,475	3,400	3,455	276,100	1,727.50
2020-02-25	3,425	3,560	3,410	3,510	321,200	1,755
2020-02-21	3,620	3,665	3,600	3,610	205,400	1,805
2020-02-20	3,645	3,655	3,575	3,595	135,100	1,797.50
2020-02-19	3,625	3,640	3,550	3,590	217,200	1,795
2020-02-18	3,675	3,675	3,515	3,555	446,200	1,777.50
2020-02-17	3,620	3,710	3,590	3,705	510,100	1,852.50
2020-02-14	4,035	4,065	3,925	3,965	341,600	1,982.50
2020-02-13	4,105	4,115	4,045	4,065	144,900	2,032.50
2020-02-12	4,155	4,160	4,110	4,125	139,500	2,062.50
2020-02-10	4,025	4,125	4,010	4,115	162,100	2,057.50
2020-02-07	4,245	4,245	4,140	4,155	111,700	2,077.50
2020-02-06	4,180	4,260	4,175	4,235	134,300	2,117.50
2020-02-05	4,155	4,155	4,100	4,100	107,300	2,050
2020-02-04	3,990	4,045	3,975	4,040	81,400	2,020
2020-02-03	3,905	4,005	3,905	3,990	129,500	1,995
2020-01-31	3,975	4,030	3,970	4,015	94,600	2,007.50
2020-01-30	4,030	4,040	3,925	3,950	174,000	1,975
2020-01-29	4,050	4,060	3,965	4,060	286,400	2,030
2020-01-28	4,060	4,060	3,985	4,000	173,600	2,000
2020-01-27	4,195	4,195	4,115	4,150	147,600	2,075
2020-01-24	4,225	4,290	4,225	4,245	236,600	2,122.50
2020-01-23	4,165	4,200	4,120	4,190	204,200	2,095
2020-01-22	4,105	4,225	4,100	4,205	190,400	2,102.50
2020-01-21	4,135	4,145	4,080	4,110	125,900	2,055
2020-01-20	4,150	4,150	4,105	4,120	101,300	2,060
2020-01-17	4,185	4,185	4,145	4,165	79,300	2,082.50
2020-01-16	4,135	4,165	4,110	4,145	131,900	2,072.50
2020-01-15	4,125	4,145	4,095	4,130	121,600	2,065
2020-01-14	4,135	4,150	4,105	4,140	138,200	2,070
2020-01-10	4,070	4,115	4,065	4,095	125,400	2,047.50
2020-01-09	4,060	4,090	4,030	4,055	187,000	2,027.50
2020-01-08	3,990	4,005	3,910	3,960	146,200	1,980
2020-01-07	4,000	4,050	3,995	4,045	129,200	2,022.50
2020-01-06	4,025	4,045	3,975	4,000	101,500	2,000

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31