4203 住友ベークライト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	7,400	7,455	7,356	7,403	91,700	3,701.50
2023-12-28	7,325	7,360	7,305	7,331	46,200	3,665.50
2023-12-27	7,332	7,375	7,325	7,365	58,500	3,682.50
2023-12-26	7,250	7,312	7,249	7,310	64,800	3,655
2023-12-25	7,390	7,390	7,227	7,248	62,600	3,624
2023-12-22	7,160	7,303	7,160	7,293	92,700	3,646.50
2023-12-21	7,168	7,173	7,093	7,150	158,100	3,575
2023-12-20	7,201	7,300	7,170	7,255	185,600	3,627.50
2023-12-19	7,275	7,318	7,158	7,309	108,300	3,654.50
2023-12-18	7,162	7,226	7,110	7,226	80,500	3,613
2023-12-15	7,146	7,228	7,117	7,185	230,300	3,592.50
2023-12-14	7,342	7,357	7,233	7,265	130,100	3,632.50
2023-12-13	7,331	7,340	7,240	7,284	137,300	3,642
2023-12-12	7,276	7,309	7,166	7,240	143,300	3,620
2023-12-11	7,363	7,396	7,181	7,234	143,200	3,617
2023-12-08	7,281	7,343	7,220	7,255	164,600	3,627.50
2023-12-07	7,274	7,364	7,220	7,315	185,200	3,657.50
2023-12-06	7,026	7,313	7,020	7,311	222,300	3,655.50
2023-12-05	6,998	7,077	6,907	6,926	150,100	3,463
2023-12-04	7,053	7,151	6,884	7,134	171,000	3,567
2023-12-01	7,130	7,217	7,130	7,190	206,700	3,595
2023-11-30	6,901	7,090	6,901	7,061	278,000	3,530.50
2023-11-29	6,876	7,030	6,876	6,970	327,000	3,485
2023-11-28	6,825	6,890	6,788	6,878	144,900	3,439
2023-11-27	7,032	7,032	6,804	6,809	147,000	3,404.50
2023-11-24	6,936	7,030	6,902	6,944	162,600	3,472
2023-11-22	6,897	6,986	6,864	6,957	115,100	3,478.50
2023-11-21	6,909	6,926	6,832	6,887	105,100	3,443.50
2023-11-20	6,911	6,972	6,856	6,858	130,600	3,429
2023-11-17	6,848	6,980	6,848	6,980	102,200	3,490
2023-11-16	6,861	6,873	6,784	6,832	163,800	3,416
2023-11-15	6,960	6,990	6,894	6,918	111,600	3,459
2023-11-14	6,900	6,984	6,891	6,942	143,000	3,471
2023-11-13	6,915	6,935	6,876	6,911	89,600	3,455.50
2023-11-10	6,880	6,929	6,820	6,859	161,700	3,429.50
2023-11-09	6,916	6,952	6,748	6,848	179,400	3,424
2023-11-08	6,774	6,975	6,766	6,896	252,800	3,448
2023-11-07	6,764	6,880	6,722	6,750	289,600	3,375
2023-11-06	6,810	7,089	6,514	6,798	537,000	3,399
2023-11-02	6,727	6,816	6,701	6,755	327,100	3,377.50
2023-11-01	6,821	6,843	6,652	6,722	194,600	3,361
2023-10-31	6,606	6,643	6,506	6,643	198,900	3,321.50
2023-10-30	6,602	6,658	6,589	6,640	141,300	3,320
2023-10-27	6,507	6,645	6,503	6,636	114,500	3,318
2023-10-26	6,635	6,647	6,469	6,481	170,900	3,240.50
2023-10-25	6,838	6,868	6,680	6,695	181,200	3,347.50
2023-10-24	6,630	6,770	6,525	6,738	175,400	3,369
2023-10-23	6,611	6,674	6,601	6,623	154,700	3,311.50
2023-10-20	6,626	6,724	6,589	6,659	119,300	3,329.50
2023-10-19	6,582	6,669	6,582	6,657	117,200	3,328.50
2023-10-18	6,640	6,713	6,629	6,664	264,300	3,332
2023-10-17	6,620	6,734	6,573	6,628	275,500	3,314
2023-10-16	6,641	6,660	6,567	6,616	140,400	3,308
2023-10-13	6,783	6,825	6,690	6,704	175,800	3,352
2023-10-12	6,800	6,935	6,777	6,919	227,500	3,459.50
2023-10-11	6,766	6,766	6,641	6,676	177,300	3,338
2023-10-10	6,600	6,730	6,573	6,720	162,500	3,360
2023-10-06	6,567	6,567	6,450	6,547	296,900	3,273.50
2023-10-05	6,432	6,577	6,400	6,568	270,000	3,284
2023-10-04	6,289	6,411	6,271	6,334	246,600	3,167
2023-10-03	6,464	6,487	6,395	6,425	163,400	3,212.50
2023-10-02	6,554	6,695	6,453	6,473	239,600	3,236.50
2023-09-29	6,474	6,554	6,431	6,523	400,500	3,261.50
2023-09-28	6,281	6,318	6,212	6,286	122,100	3,143
2023-09-27	6,260	6,348	6,224	6,335	135,300	3,167.50
2023-09-26	6,381	6,393	6,328	6,328	86,600	3,164
2023-09-25	6,375	6,423	6,285	6,388	85,500	3,194
2023-09-22	6,250	6,313	6,230	6,295	153,500	3,147.50
2023-09-21	6,390	6,431	6,310	6,331	125,800	3,165.50
2023-09-20	6,475	6,526	6,355	6,403	181,300	3,201.50
2023-09-19	6,585	6,585	6,431	6,526	233,900	3,263
2023-09-15	6,516	6,699	6,507	6,667	425,100	3,333.50
2023-09-14	6,390	6,512	6,390	6,416	227,800	3,208
2023-09-13	6,580	6,591	6,283	6,300	436,100	3,150
2023-09-12	6,655	6,668	6,582	6,618	232,500	3,309
2023-09-11	6,805	6,828	6,627	6,646	243,100	3,323
2023-09-08	7,012	7,015	6,835	6,879	168,400	3,439.50
2023-09-07	7,060	7,148	7,060	7,060	128,600	3,530
2023-09-06	7,039	7,116	7,019	7,116	117,800	3,558
2023-09-05	7,022	7,039	6,970	7,039	94,100	3,519.50
2023-09-04	6,974	7,050	6,953	7,022	117,400	3,511
2023-09-01	6,886	7,011	6,872	6,962	130,800	3,481
2023-08-31	6,800	6,917	6,783	6,893	173,000	3,446.50
2023-08-30	6,766	6,935	6,734	6,838	381,500	3,419
2023-08-29	6,797	6,797	6,727	6,780	170,600	3,390
2023-08-28	6,675	6,716	6,618	6,716	115,800	3,358
2023-08-25	6,604	6,680	6,582	6,619	211,900	3,309.50
2023-08-24	6,674	6,674	6,591	6,593	114,900	3,296.50
2023-08-23	6,521	6,622	6,486	6,622	101,300	3,311
2023-08-22	6,533	6,572	6,501	6,572	103,800	3,286
2023-08-21	6,539	6,552	6,471	6,517	118,200	3,258.50
2023-08-18	6,520	6,569	6,485	6,510	147,200	3,255
2023-08-17	6,640	6,645	6,555	6,610	155,200	3,305
2023-08-16	6,800	6,836	6,701	6,730	189,300	3,365
2023-08-15	6,840	6,894	6,825	6,840	145,000	3,420
2023-08-14	6,771	6,855	6,719	6,740	223,800	3,370
2023-08-10	6,688	6,839	6,657	6,821	236,400	3,410.50
2023-08-09	6,640	6,749	6,588	6,691	295,100	3,345.50
2023-08-08	6,514	6,653	6,350	6,627	412,200	3,313.50
2023-08-07	5,947	6,424	5,874	6,418	438,500	3,209
2023-08-04	5,946	6,078	5,939	6,031	98,800	3,015.50
2023-08-03	6,085	6,099	6,007	6,019	103,600	3,009.50
2023-08-02	6,133	6,277	6,127	6,175	96,600	3,087.50
2023-08-01	6,177	6,239	6,158	6,196	107,200	3,098
2023-07-31	6,174	6,184	6,130	6,177	133,600	3,088.50
2023-07-28	5,910	6,070	5,896	6,056	165,700	3,028
2023-07-27	6,024	6,046	5,963	6,010	109,100	3,005
2023-07-26	6,069	6,106	6,042	6,064	116,900	3,032
2023-07-25	6,076	6,109	6,025	6,069	157,400	3,034.50
2023-07-24	6,100	6,140	6,036	6,045	152,000	3,022.50
2023-07-21	5,991	6,070	5,953	6,059	275,300	3,029.50
2023-07-20	5,970	5,999	5,938	5,948	383,100	2,974
2023-07-19	5,846	5,888	5,830	5,888	196,600	2,944
2023-07-18	5,651	5,762	5,626	5,751	268,200	2,875.50
2023-07-14	5,600	5,645	5,560	5,598	164,100	2,799
2023-07-13	5,558	5,570	5,498	5,542	96,600	2,771
2023-07-12	5,629	5,630	5,440	5,496	176,000	2,748
2023-07-11	5,700	5,737	5,594	5,629	113,400	2,814.50
2023-07-10	5,680	5,766	5,642	5,652	194,300	2,826
2023-07-07	5,657	5,715	5,589	5,619	228,900	2,809.50
2023-07-06	5,775	5,795	5,716	5,757	150,400	2,878.50
2023-07-05	5,870	5,918	5,822	5,858	187,000	2,929
2023-07-04	6,000	6,017	5,933	5,953	106,300	2,976.50
2023-07-03	5,970	6,059	5,967	6,055	100,100	3,027.50
2023-06-30	6,000	6,005	5,915	5,967	149,600	2,983.50
2023-06-29	5,969	6,029	5,966	5,979	159,000	2,989.50
2023-06-28	5,834	5,950	5,834	5,905	195,200	2,952.50
2023-06-27	5,839	5,845	5,724	5,775	178,100	2,887.50
2023-06-26	5,605	5,900	5,557	5,775	324,900	2,887.50
2023-06-23	5,594	5,652	5,508	5,550	151,500	2,775
2023-06-22	5,580	5,605	5,520	5,530	204,700	2,765
2023-06-21	5,538	5,637	5,525	5,621	119,500	2,810.50
2023-06-20	5,592	5,619	5,532	5,619	119,400	2,809.50
2023-06-19	5,623	5,656	5,555	5,610	181,500	2,805
2023-06-16	5,716	5,716	5,619	5,676	199,800	2,838
2023-06-15	5,712	5,748	5,675	5,694	161,700	2,847
2023-06-14	5,800	5,827	5,701	5,740	148,200	2,870
2023-06-13	5,750	5,798	5,741	5,775	180,600	2,887.50
2023-06-12	5,730	5,765	5,692	5,705	116,400	2,852.50
2023-06-09	5,670	5,710	5,610	5,675	219,500	2,837.50
2023-06-08	5,683	5,711	5,535	5,589	197,800	2,794.50
2023-06-07	5,781	5,799	5,642	5,649	262,700	2,824.50
2023-06-06	5,597	5,723	5,512	5,714	191,200	2,857
2023-06-05	5,690	5,700	5,616	5,624	256,400	2,812
2023-06-02	5,500	5,600	5,490	5,590	124,000	2,795
2023-06-01	5,430	5,510	5,410	5,500	137,600	2,750
2023-05-31	5,560	5,560	5,460	5,490	173,800	2,745
2023-05-30	5,520	5,600	5,490	5,570	115,500	2,785
2023-05-29	5,560	5,630	5,560	5,560	147,900	2,780
2023-05-26	5,510	5,540	5,450	5,460	122,800	2,730
2023-05-25	5,420	5,530	5,400	5,510	145,800	2,755
2023-05-24	5,400	5,430	5,390	5,420	139,900	2,710
2023-05-23	5,410	5,490	5,410	5,480	134,400	2,740
2023-05-22	5,480	5,490	5,390	5,430	164,500	2,715
2023-05-19	5,530	5,560	5,470	5,480	110,500	2,740
2023-05-18	5,490	5,580	5,490	5,520	134,300	2,760
2023-05-17	5,510	5,570	5,440	5,480	145,500	2,740
2023-05-16	5,230	5,540	5,230	5,500	345,100	2,750
2023-05-15	5,100	5,310	5,090	5,200	186,500	2,600
2023-05-12	5,040	5,060	5,000	5,060	152,900	2,530
2023-05-11	5,080	5,120	5,060	5,080	104,900	2,540
2023-05-10	5,160	5,160	5,110	5,120	87,300	2,560
2023-05-09	5,210	5,210	5,140	5,160	103,400	2,580
2023-05-08	5,190	5,240	5,150	5,160	113,100	2,580
2023-05-02	5,260	5,300	5,170	5,180	107,300	2,590
2023-05-01	5,230	5,270	5,200	5,250	68,300	2,625
2023-04-28	5,120	5,190	5,110	5,170	163,200	2,585
2023-04-27	5,020	5,080	4,965	5,080	238,000	2,540
2023-04-26	5,150	5,170	5,110	5,120	89,300	2,560
2023-04-25	5,160	5,270	5,150	5,200	209,900	2,600
2023-04-24	5,120	5,140	5,080	5,110	131,300	2,555
2023-04-21	5,030	5,120	5,010	5,100	152,100	2,550
2023-04-20	5,040	5,120	5,020	5,060	170,200	2,530
2023-04-19	5,030	5,080	5,030	5,080	103,800	2,540
2023-04-18	5,120	5,120	5,050	5,070	145,200	2,535
2023-04-17	5,070	5,130	5,070	5,120	102,100	2,560
2023-04-14	5,070	5,070	5,020	5,030	156,500	2,515
2023-04-13	4,975	5,020	4,935	4,955	129,100	2,477.50
2023-04-12	5,030	5,040	4,975	4,990	117,700	2,495
2023-04-11	4,990	5,030	4,960	5,030	172,100	2,515
2023-04-10	4,920	4,950	4,870	4,900	88,700	2,450
2023-04-07	4,780	4,905	4,780	4,890	129,200	2,445
2023-04-06	4,920	4,920	4,740	4,760	272,400	2,380
2023-04-05	5,130	5,130	4,970	5,000	202,800	2,500
2023-04-04	5,230	5,360	5,180	5,220	358,200	2,610
2023-04-03	5,210	5,220	5,160	5,200	210,500	2,600
2023-03-31	5,100	5,180	5,060	5,160	244,600	2,580
2023-03-30	5,080	5,110	5,020	5,080	161,100	2,540
2023-03-29	5,010	5,170	4,990	5,130	365,500	2,565
2023-03-28	4,920	4,980	4,895	4,940	164,100	2,470
2023-03-27	4,940	4,940	4,810	4,900	156,200	2,450
2023-03-24	4,875	4,940	4,850	4,875	146,200	2,437.50
2023-03-23	4,815	4,900	4,785	4,885	161,100	2,442.50
2023-03-22	4,875	4,875	4,785	4,825	127,000	2,412.50
2023-03-20	4,730	4,845	4,725	4,785	155,300	2,392.50
2023-03-17	4,800	4,830	4,720	4,775	139,800	2,387.50
2023-03-16	4,725	4,735	4,665	4,705	103,000	2,352.50
2023-03-15	4,790	4,845	4,775	4,795	75,000	2,397.50
2023-03-14	4,815	4,840	4,705	4,730	154,000	2,365
2023-03-13	4,915	4,930	4,850	4,920	118,100	2,460
2023-03-10	4,905	5,020	4,900	4,985	138,200	2,492.50
2023-03-09	5,020	5,060	4,950	4,975	197,100	2,487.50
2023-03-08	4,915	4,955	4,885	4,945	119,000	2,472.50
2023-03-07	4,935	5,020	4,935	4,970	164,400	2,485
2023-03-06	4,855	4,935	4,825	4,920	194,000	2,460
2023-03-03	4,830	4,865	4,780	4,830	101,500	2,415
2023-03-02	4,840	4,870	4,775	4,780	119,600	2,390
2023-03-01	4,710	4,840	4,705	4,790	127,900	2,395
2023-02-28	4,730	4,800	4,730	4,755	170,900	2,377.50
2023-02-27	4,620	4,745	4,620	4,725	215,800	2,362.50
2023-02-24	4,475	4,645	4,460	4,615	191,600	2,307.50
2023-02-22	4,485	4,520	4,430	4,430	78,400	2,215
2023-02-21	4,515	4,555	4,485	4,540	76,400	2,270
2023-02-20	4,475	4,490	4,435	4,480	90,000	2,240
2023-02-17	4,470	4,500	4,440	4,475	96,600	2,237.50
2023-02-16	4,490	4,535	4,475	4,525	116,800	2,262.50
2023-02-15	4,430	4,465	4,425	4,450	78,400	2,225
2023-02-14	4,475	4,495	4,395	4,415	71,400	2,207.50
2023-02-13	4,485	4,490	4,430	4,445	98,300	2,222.50
2023-02-10	4,435	4,545	4,425	4,530	149,800	2,265
2023-02-09	4,365	4,480	4,350	4,465	96,300	2,232.50
2023-02-08	4,400	4,450	4,360	4,420	144,800	2,210
2023-02-07	4,395	4,460	4,345	4,405	284,000	2,202.50
2023-02-06	4,165	4,365	4,105	4,350	294,400	2,175
2023-02-03	4,125	4,145	4,075	4,115	109,800	2,057.50
2023-02-02	4,150	4,180	4,090	4,115	130,700	2,057.50
2023-02-01	4,240	4,240	4,160	4,175	96,200	2,087.50
2023-01-31	4,220	4,250	4,190	4,205	134,200	2,102.50
2023-01-30	4,200	4,235	4,185	4,205	66,700	2,102.50
2023-01-27	4,220	4,260	4,190	4,200	70,900	2,100
2023-01-26	4,255	4,295	4,220	4,250	83,700	2,125
2023-01-25	4,150	4,260	4,150	4,245	83,800	2,122.50
2023-01-24	4,115	4,205	4,095	4,195	97,000	2,097.50
2023-01-23	4,100	4,110	4,070	4,070	87,900	2,035
2023-01-20	3,970	4,035	3,965	4,030	91,100	2,015
2023-01-19	4,000	4,055	3,995	4,000	71,900	2,000
2023-01-18	3,965	4,100	3,930	4,025	138,300	2,012.50
2023-01-17	3,860	3,965	3,860	3,950	106,700	1,975
2023-01-16	3,920	3,925	3,845	3,855	113,200	1,927.50
2023-01-13	3,990	4,030	3,945	3,950	80,100	1,975
2023-01-12	3,995	4,025	3,980	4,015	78,900	2,007.50
2023-01-11	3,940	4,000	3,925	3,985	97,800	1,992.50
2023-01-10	3,935	3,950	3,905	3,920	100,000	1,960
2023-01-06	3,855	3,900	3,855	3,870	54,000	1,935
2023-01-05	3,835	3,905	3,830	3,885	135,100	1,942.50
2023-01-04	3,905	3,905	3,845	3,855	68,400	1,927.50

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