1. HOME >
  2. 株価時系列 >
  3. 4203 >
  4. 2023年

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
2023-12-297,4007,4557,3567,40391,7003,701.50
2023-12-287,3257,3607,3057,33146,2003,665.50
2023-12-277,3327,3757,3257,36558,5003,682.50
2023-12-267,2507,3127,2497,31064,8003,655
2023-12-257,3907,3907,2277,24862,6003,624
2023-12-227,1607,3037,1607,29392,7003,646.50
2023-12-217,1687,1737,0937,150158,1003,575
2023-12-207,2017,3007,1707,255185,6003,627.50
2023-12-197,2757,3187,1587,309108,3003,654.50
2023-12-187,1627,2267,1107,22680,5003,613
2023-12-157,1467,2287,1177,185230,3003,592.50
2023-12-147,3427,3577,2337,265130,1003,632.50
2023-12-137,3317,3407,2407,284137,3003,642
2023-12-127,2767,3097,1667,240143,3003,620
2023-12-117,3637,3967,1817,234143,2003,617
2023-12-087,2817,3437,2207,255164,6003,627.50
2023-12-077,2747,3647,2207,315185,2003,657.50
2023-12-067,0267,3137,0207,311222,3003,655.50
2023-12-056,9987,0776,9076,926150,1003,463
2023-12-047,0537,1516,8847,134171,0003,567
2023-12-017,1307,2177,1307,190206,7003,595
2023-11-306,9017,0906,9017,061278,0003,530.50
2023-11-296,8767,0306,8766,970327,0003,485
2023-11-286,8256,8906,7886,878144,9003,439
2023-11-277,0327,0326,8046,809147,0003,404.50
2023-11-246,9367,0306,9026,944162,6003,472
2023-11-226,8976,9866,8646,957115,1003,478.50
2023-11-216,9096,9266,8326,887105,1003,443.50
2023-11-206,9116,9726,8566,858130,6003,429
2023-11-176,8486,9806,8486,980102,2003,490
2023-11-166,8616,8736,7846,832163,8003,416
2023-11-156,9606,9906,8946,918111,6003,459
2023-11-146,9006,9846,8916,942143,0003,471
2023-11-136,9156,9356,8766,91189,6003,455.50
2023-11-106,8806,9296,8206,859161,7003,429.50
2023-11-096,9166,9526,7486,848179,4003,424
2023-11-086,7746,9756,7666,896252,8003,448
2023-11-076,7646,8806,7226,750289,6003,375
2023-11-066,8107,0896,5146,798537,0003,399
2023-11-026,7276,8166,7016,755327,1003,377.50
2023-11-016,8216,8436,6526,722194,6003,361
2023-10-316,6066,6436,5066,643198,9003,321.50
2023-10-306,6026,6586,5896,640141,3003,320
2023-10-276,5076,6456,5036,636114,5003,318
2023-10-266,6356,6476,4696,481170,9003,240.50
2023-10-256,8386,8686,6806,695181,2003,347.50
2023-10-246,6306,7706,5256,738175,4003,369
2023-10-236,6116,6746,6016,623154,7003,311.50
2023-10-206,6266,7246,5896,659119,3003,329.50
2023-10-196,5826,6696,5826,657117,2003,328.50
2023-10-186,6406,7136,6296,664264,3003,332
2023-10-176,6206,7346,5736,628275,5003,314
2023-10-166,6416,6606,5676,616140,4003,308
2023-10-136,7836,8256,6906,704175,8003,352
2023-10-126,8006,9356,7776,919227,5003,459.50
2023-10-116,7666,7666,6416,676177,3003,338
2023-10-106,6006,7306,5736,720162,5003,360
2023-10-066,5676,5676,4506,547296,9003,273.50
2023-10-056,4326,5776,4006,568270,0003,284
2023-10-046,2896,4116,2716,334246,6003,167
2023-10-036,4646,4876,3956,425163,4003,212.50
2023-10-026,5546,6956,4536,473239,6003,236.50
2023-09-296,4746,5546,4316,523400,5003,261.50
2023-09-286,2816,3186,2126,286122,1003,143
2023-09-276,2606,3486,2246,335135,3003,167.50
2023-09-266,3816,3936,3286,32886,6003,164
2023-09-256,3756,4236,2856,38885,5003,194
2023-09-226,2506,3136,2306,295153,5003,147.50
2023-09-216,3906,4316,3106,331125,8003,165.50
2023-09-206,4756,5266,3556,403181,3003,201.50
2023-09-196,5856,5856,4316,526233,9003,263
2023-09-156,5166,6996,5076,667425,1003,333.50
2023-09-146,3906,5126,3906,416227,8003,208
2023-09-136,5806,5916,2836,300436,1003,150
2023-09-126,6556,6686,5826,618232,5003,309
2023-09-116,8056,8286,6276,646243,1003,323
2023-09-087,0127,0156,8356,879168,4003,439.50
2023-09-077,0607,1487,0607,060128,6003,530
2023-09-067,0397,1167,0197,116117,8003,558
2023-09-057,0227,0396,9707,03994,1003,519.50
2023-09-046,9747,0506,9537,022117,4003,511
2023-09-016,8867,0116,8726,962130,8003,481
2023-08-316,8006,9176,7836,893173,0003,446.50
2023-08-306,7666,9356,7346,838381,5003,419
2023-08-296,7976,7976,7276,780170,6003,390
2023-08-286,6756,7166,6186,716115,8003,358
2023-08-256,6046,6806,5826,619211,9003,309.50
2023-08-246,6746,6746,5916,593114,9003,296.50
2023-08-236,5216,6226,4866,622101,3003,311
2023-08-226,5336,5726,5016,572103,8003,286
2023-08-216,5396,5526,4716,517118,2003,258.50
2023-08-186,5206,5696,4856,510147,2003,255
2023-08-176,6406,6456,5556,610155,2003,305
2023-08-166,8006,8366,7016,730189,3003,365
2023-08-156,8406,8946,8256,840145,0003,420
2023-08-146,7716,8556,7196,740223,8003,370
2023-08-106,6886,8396,6576,821236,4003,410.50
2023-08-096,6406,7496,5886,691295,1003,345.50
2023-08-086,5146,6536,3506,627412,2003,313.50
2023-08-075,9476,4245,8746,418438,5003,209
2023-08-045,9466,0785,9396,03198,8003,015.50
2023-08-036,0856,0996,0076,019103,6003,009.50
2023-08-026,1336,2776,1276,17596,6003,087.50
2023-08-016,1776,2396,1586,196107,2003,098
2023-07-316,1746,1846,1306,177133,6003,088.50
2023-07-285,9106,0705,8966,056165,7003,028
2023-07-276,0246,0465,9636,010109,1003,005
2023-07-266,0696,1066,0426,064116,9003,032
2023-07-256,0766,1096,0256,069157,4003,034.50
2023-07-246,1006,1406,0366,045152,0003,022.50
2023-07-215,9916,0705,9536,059275,3003,029.50
2023-07-205,9705,9995,9385,948383,1002,974
2023-07-195,8465,8885,8305,888196,6002,944
2023-07-185,6515,7625,6265,751268,2002,875.50
2023-07-145,6005,6455,5605,598164,1002,799
2023-07-135,5585,5705,4985,54296,6002,771
2023-07-125,6295,6305,4405,496176,0002,748
2023-07-115,7005,7375,5945,629113,4002,814.50
2023-07-105,6805,7665,6425,652194,3002,826
2023-07-075,6575,7155,5895,619228,9002,809.50
2023-07-065,7755,7955,7165,757150,4002,878.50
2023-07-055,8705,9185,8225,858187,0002,929
2023-07-046,0006,0175,9335,953106,3002,976.50
2023-07-035,9706,0595,9676,055100,1003,027.50
2023-06-306,0006,0055,9155,967149,6002,983.50
2023-06-295,9696,0295,9665,979159,0002,989.50
2023-06-285,8345,9505,8345,905195,2002,952.50
2023-06-275,8395,8455,7245,775178,1002,887.50
2023-06-265,6055,9005,5575,775324,9002,887.50
2023-06-235,5945,6525,5085,550151,5002,775
2023-06-225,5805,6055,5205,530204,7002,765
2023-06-215,5385,6375,5255,621119,5002,810.50
2023-06-205,5925,6195,5325,619119,4002,809.50
2023-06-195,6235,6565,5555,610181,5002,805
2023-06-165,7165,7165,6195,676199,8002,838
2023-06-155,7125,7485,6755,694161,7002,847
2023-06-145,8005,8275,7015,740148,2002,870
2023-06-135,7505,7985,7415,775180,6002,887.50
2023-06-125,7305,7655,6925,705116,4002,852.50
2023-06-095,6705,7105,6105,675219,5002,837.50
2023-06-085,6835,7115,5355,589197,8002,794.50
2023-06-075,7815,7995,6425,649262,7002,824.50
2023-06-065,5975,7235,5125,714191,2002,857
2023-06-055,6905,7005,6165,624256,4002,812
2023-06-025,5005,6005,4905,590124,0002,795
2023-06-015,4305,5105,4105,500137,6002,750
2023-05-315,5605,5605,4605,490173,8002,745
2023-05-305,5205,6005,4905,570115,5002,785
2023-05-295,5605,6305,5605,560147,9002,780
2023-05-265,5105,5405,4505,460122,8002,730
2023-05-255,4205,5305,4005,510145,8002,755
2023-05-245,4005,4305,3905,420139,9002,710
2023-05-235,4105,4905,4105,480134,4002,740
2023-05-225,4805,4905,3905,430164,5002,715
2023-05-195,5305,5605,4705,480110,5002,740
2023-05-185,4905,5805,4905,520134,3002,760
2023-05-175,5105,5705,4405,480145,5002,740
2023-05-165,2305,5405,2305,500345,1002,750
2023-05-155,1005,3105,0905,200186,5002,600
2023-05-125,0405,0605,0005,060152,9002,530
2023-05-115,0805,1205,0605,080104,9002,540
2023-05-105,1605,1605,1105,12087,3002,560
2023-05-095,2105,2105,1405,160103,4002,580
2023-05-085,1905,2405,1505,160113,1002,580
2023-05-025,2605,3005,1705,180107,3002,590
2023-05-015,2305,2705,2005,25068,3002,625
2023-04-285,1205,1905,1105,170163,2002,585
2023-04-275,0205,0804,9655,080238,0002,540
2023-04-265,1505,1705,1105,12089,3002,560
2023-04-255,1605,2705,1505,200209,9002,600
2023-04-245,1205,1405,0805,110131,3002,555
2023-04-215,0305,1205,0105,100152,1002,550
2023-04-205,0405,1205,0205,060170,2002,530
2023-04-195,0305,0805,0305,080103,8002,540
2023-04-185,1205,1205,0505,070145,2002,535
2023-04-175,0705,1305,0705,120102,1002,560
2023-04-145,0705,0705,0205,030156,5002,515
2023-04-134,9755,0204,9354,955129,1002,477.50
2023-04-125,0305,0404,9754,990117,7002,495
2023-04-114,9905,0304,9605,030172,1002,515
2023-04-104,9204,9504,8704,90088,7002,450
2023-04-074,7804,9054,7804,890129,2002,445
2023-04-064,9204,9204,7404,760272,4002,380
2023-04-055,1305,1304,9705,000202,8002,500
2023-04-045,2305,3605,1805,220358,2002,610
2023-04-035,2105,2205,1605,200210,5002,600
2023-03-315,1005,1805,0605,160244,6002,580
2023-03-305,0805,1105,0205,080161,1002,540
2023-03-295,0105,1704,9905,130365,5002,565
2023-03-284,9204,9804,8954,940164,1002,470
2023-03-274,9404,9404,8104,900156,2002,450
2023-03-244,8754,9404,8504,875146,2002,437.50
2023-03-234,8154,9004,7854,885161,1002,442.50
2023-03-224,8754,8754,7854,825127,0002,412.50
2023-03-204,7304,8454,7254,785155,3002,392.50
2023-03-174,8004,8304,7204,775139,8002,387.50
2023-03-164,7254,7354,6654,705103,0002,352.50
2023-03-154,7904,8454,7754,79575,0002,397.50
2023-03-144,8154,8404,7054,730154,0002,365
2023-03-134,9154,9304,8504,920118,1002,460
2023-03-104,9055,0204,9004,985138,2002,492.50
2023-03-095,0205,0604,9504,975197,1002,487.50
2023-03-084,9154,9554,8854,945119,0002,472.50
2023-03-074,9355,0204,9354,970164,4002,485
2023-03-064,8554,9354,8254,920194,0002,460
2023-03-034,8304,8654,7804,830101,5002,415
2023-03-024,8404,8704,7754,780119,6002,390
2023-03-014,7104,8404,7054,790127,9002,395
2023-02-284,7304,8004,7304,755170,9002,377.50
2023-02-274,6204,7454,6204,725215,8002,362.50
2023-02-244,4754,6454,4604,615191,6002,307.50
2023-02-224,4854,5204,4304,43078,4002,215
2023-02-214,5154,5554,4854,54076,4002,270
2023-02-204,4754,4904,4354,48090,0002,240
2023-02-174,4704,5004,4404,47596,6002,237.50
2023-02-164,4904,5354,4754,525116,8002,262.50
2023-02-154,4304,4654,4254,45078,4002,225
2023-02-144,4754,4954,3954,41571,4002,207.50
2023-02-134,4854,4904,4304,44598,3002,222.50
2023-02-104,4354,5454,4254,530149,8002,265
2023-02-094,3654,4804,3504,46596,3002,232.50
2023-02-084,4004,4504,3604,420144,8002,210
2023-02-074,3954,4604,3454,405284,0002,202.50
2023-02-064,1654,3654,1054,350294,4002,175
2023-02-034,1254,1454,0754,115109,8002,057.50
2023-02-024,1504,1804,0904,115130,7002,057.50
2023-02-014,2404,2404,1604,17596,2002,087.50
2023-01-314,2204,2504,1904,205134,2002,102.50
2023-01-304,2004,2354,1854,20566,7002,102.50
2023-01-274,2204,2604,1904,20070,9002,100
2023-01-264,2554,2954,2204,25083,7002,125
2023-01-254,1504,2604,1504,24583,8002,122.50
2023-01-244,1154,2054,0954,19597,0002,097.50
2023-01-234,1004,1104,0704,07087,9002,035
2023-01-203,9704,0353,9654,03091,1002,015
2023-01-194,0004,0553,9954,00071,9002,000
2023-01-183,9654,1003,9304,025138,3002,012.50
2023-01-173,8603,9653,8603,950106,7001,975
2023-01-163,9203,9253,8453,855113,2001,927.50
2023-01-133,9904,0303,9453,95080,1001,975
2023-01-123,9954,0253,9804,01578,9002,007.50
2023-01-113,9404,0003,9253,98597,8001,992.50
2023-01-103,9353,9503,9053,920100,0001,960
2023-01-063,8553,9003,8553,87054,0001,935
2023-01-053,8353,9053,8303,885135,1001,942.50
2023-01-043,9053,9053,8453,85568,4001,927.50

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