住友ベークライト(4203)の株価時系列情報
住友ベークライト(4203)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,473 | 4,473 | 4,271 | 4,336 | 414,200 |
| 2024/04/18 | 4,414 | 4,550 | 4,352 | 4,543 | 329,200 |
| 2024/04/17 | 4,473 | 4,555 | 4,442 | 4,484 | 457,200 |
| 2024/04/16 | 4,478 | 4,497 | 4,375 | 4,407 | 236,800 |
| 2024/04/15 | 4,464 | 4,566 | 4,444 | 4,556 | 206,500 |
| 2024/04/12 | 4,464 | 4,557 | 4,464 | 4,543 | 283,500 |
| 2024/04/11 | 4,350 | 4,458 | 4,334 | 4,437 | 345,500 |
| 2024/04/10 | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 |
| 2024/04/09 | 4,561 | 4,561 | 4,488 | 4,499 | 326,800 |
| 2024/04/08 | 4,530 | 4,564 | 4,478 | 4,511 | 253,700 |
| 2024/04/05 | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 |
| 2024/04/04 | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 |
| 2024/04/03 | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 |
| 2024/04/02 | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 |
| 2024/04/01 | 4,660 | 4,670 | 4,480 | 4,494 | 424,100 |
| 2024/03/29 | 4,600 | 4,646 | 4,527 | 4,628 | 362,700 |
| 2024/03/28 | 4,531 | 4,588 | 4,492 | 4,540 | 224,900 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 9,185 | 9,280 | 9,140 | 9,237 | 148,100 |
| 2024/03/26 | 9,127 | 9,234 | 9,109 | 9,175 | 136,200 |
| 2024/03/25 | 9,238 | 9,277 | 9,137 | 9,172 | 129,000 |
| 2024/03/22 | 9,270 | 9,324 | 9,187 | 9,229 | 97,600 |
| 2024/03/21 | 9,239 | 9,315 | 9,190 | 9,270 | 171,300 |
| 2024/03/19 | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 |
| 2024/03/18 | 8,752 | 8,977 | 8,752 | 8,977 | 116,200 |
| 2024/03/15 | 8,797 | 8,891 | 8,745 | 8,794 | 111,200 |
| 2024/03/14 | 8,800 | 8,839 | 8,637 | 8,797 | 129,500 |
| 2024/03/13 | 8,850 | 8,889 | 8,600 | 8,719 | 221,200 |
| 2024/03/12 | 8,652 | 8,762 | 8,510 | 8,672 | 283,900 |
| 2024/03/11 | 8,700 | 8,762 | 8,604 | 8,762 | 188,000 |
| 2024/03/08 | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 |
| 2024/03/07 | 9,222 | 9,300 | 8,867 | 8,905 | 291,800 |
| 2024/03/06 | 8,909 | 9,098 | 8,881 | 9,072 | 162,200 |
| 2024/03/05 | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 |
| 2024/03/04 | 9,000 | 9,137 | 8,868 | 8,928 | 248,700 |
| 2024/03/01 | 8,706 | 8,942 | 8,674 | 8,923 | 250,300 |
| 2024/02/29 | 8,513 | 8,625 | 8,470 | 8,600 | 251,300 |
| 2024/02/28 | 8,460 | 8,770 | 8,452 | 8,663 | 371,900 |
| 2024/02/27 | 8,522 | 8,689 | 8,470 | 8,523 | 269,100 |
| 2024/02/26 | 8,488 | 8,510 | 8,389 | 8,438 | 150,400 |
| 2024/02/22 | 8,250 | 8,385 | 8,202 | 8,380 | 179,800 |
| 2024/02/21 | 8,066 | 8,145 | 8,002 | 8,104 | 129,100 |
| 2024/02/20 | 8,073 | 8,154 | 8,037 | 8,125 | 126,200 |
| 2024/02/19 | 8,103 | 8,199 | 7,992 | 8,136 | 161,300 |
| 2024/02/16 | 8,072 | 8,346 | 8,061 | 8,253 | 356,700 |
| 2024/02/15 | 7,730 | 7,992 | 7,722 | 7,967 | 223,600 |
| 2024/02/14 | 7,720 | 7,810 | 7,553 | 7,649 | 178,000 |
| 2024/02/13 | 7,747 | 7,828 | 7,644 | 7,816 | 192,400 |
| 2024/02/09 | 7,540 | 7,628 | 7,496 | 7,503 | 120,200 |
| 2024/02/08 | 7,424 | 7,608 | 7,333 | 7,543 | 177,200 |
| 2024/02/07 | 7,550 | 7,569 | 7,438 | 7,469 | 201,700 |
| 2024/02/06 | 7,722 | 7,733 | 7,532 | 7,635 | 372,600 |
| 2024/02/05 | 7,410 | 7,750 | 7,180 | 7,722 | 729,800 |
| 2024/02/02 | 7,425 | 7,425 | 7,296 | 7,320 | 137,000 |
| 2024/02/01 | 7,316 | 7,366 | 7,284 | 7,337 | 158,700 |
| 2024/01/31 | 7,400 | 7,435 | 7,326 | 7,396 | 205,500 |
| 2024/01/30 | 7,495 | 7,543 | 7,432 | 7,452 | 206,900 |
| 2024/01/29 | 7,400 | 7,482 | 7,376 | 7,482 | 200,700 |
| 2024/01/26 | 7,513 | 7,574 | 7,352 | 7,360 | 173,600 |
| 2024/01/25 | 7,545 | 7,610 | 7,495 | 7,591 | 184,500 |
| 2024/01/24 | 7,570 | 7,570 | 7,473 | 7,552 | 193,000 |
| 2024/01/23 | 7,708 | 7,784 | 7,621 | 7,652 | 172,500 |
| 2024/01/22 | 7,867 | 7,883 | 7,682 | 7,743 | 170,800 |
| 2024/01/19 | 7,652 | 7,759 | 7,608 | 7,748 | 185,700 |
| 2024/01/18 | 7,668 | 7,707 | 7,559 | 7,577 | 171,500 |
| 2024/01/17 | 7,762 | 7,906 | 7,675 | 7,675 | 229,800 |
| 2024/01/16 | 7,750 | 7,752 | 7,637 | 7,720 | 102,200 |
| 2024/01/15 | 7,489 | 7,762 | 7,489 | 7,751 | 139,400 |
| 2024/01/12 | 7,470 | 7,490 | 7,364 | 7,408 | 123,300 |
| 2024/01/11 | 7,508 | 7,522 | 7,333 | 7,459 | 267,500 |
| 2024/01/10 | 7,539 | 7,539 | 7,430 | 7,467 | 200,100 |
| 2024/01/09 | 7,481 | 7,587 | 7,472 | 7,559 | 184,300 |
| 2024/01/05 | 7,416 | 7,490 | 7,375 | 7,393 | 136,100 |
| 2024/01/04 | 7,202 | 7,401 | 7,161 | 7,380 | 127,800 |
| 2023/12/29 | 7,400 | 7,455 | 7,356 | 7,403 | 91,700 |
| 2023/12/28 | 7,325 | 7,360 | 7,305 | 7,331 | 46,200 |
| 2023/12/27 | 7,332 | 7,375 | 7,325 | 7,365 | 58,500 |
| 2023/12/26 | 7,250 | 7,312 | 7,249 | 7,310 | 64,800 |
| 2023/12/25 | 7,390 | 7,390 | 7,227 | 7,248 | 62,600 |
| 2023/12/22 | 7,160 | 7,303 | 7,160 | 7,293 | 92,700 |
| 2023/12/21 | 7,168 | 7,173 | 7,093 | 7,150 | 158,100 |
| 2023/12/20 | 7,201 | 7,300 | 7,170 | 7,255 | 185,600 |
| 2023/12/19 | 7,275 | 7,318 | 7,158 | 7,309 | 108,300 |
| 2023/12/18 | 7,162 | 7,226 | 7,110 | 7,226 | 80,500 |
| 2023/12/15 | 7,146 | 7,228 | 7,117 | 7,185 | 230,300 |
| 2023/12/14 | 7,342 | 7,357 | 7,233 | 7,265 | 130,100 |
| 2023/12/13 | 7,331 | 7,340 | 7,240 | 7,284 | 137,300 |
| 2023/12/12 | 7,276 | 7,309 | 7,166 | 7,240 | 143,300 |
| 2023/12/11 | 7,363 | 7,396 | 7,181 | 7,234 | 143,200 |
| 2023/12/08 | 7,281 | 7,343 | 7,220 | 7,255 | 164,600 |
| 2023/12/07 | 7,274 | 7,364 | 7,220 | 7,315 | 185,200 |
| 2023/12/06 | 7,026 | 7,313 | 7,020 | 7,311 | 222,300 |
| 2023/12/05 | 6,998 | 7,077 | 6,907 | 6,926 | 150,100 |
| 2023/12/04 | 7,053 | 7,151 | 6,884 | 7,134 | 171,000 |
| 2023/12/01 | 7,130 | 7,217 | 7,130 | 7,190 | 206,700 |
| 2023/11/30 | 6,901 | 7,090 | 6,901 | 7,061 | 278,000 |
| 2023/11/29 | 6,876 | 7,030 | 6,876 | 6,970 | 327,000 |
| 2023/11/28 | 6,825 | 6,890 | 6,788 | 6,878 | 144,900 |
| 2023/11/27 | 7,032 | 7,032 | 6,804 | 6,809 | 147,000 |
| 2023/11/24 | 6,936 | 7,030 | 6,902 | 6,944 | 162,600 |
| 2023/11/22 | 6,897 | 6,986 | 6,864 | 6,957 | 115,100 |
| 2023/11/21 | 6,909 | 6,926 | 6,832 | 6,887 | 105,100 |
| 2023/11/20 | 6,911 | 6,972 | 6,856 | 6,858 | 130,600 |
| 2023/11/17 | 6,848 | 6,980 | 6,848 | 6,980 | 102,200 |
| 2023/11/16 | 6,861 | 6,873 | 6,784 | 6,832 | 163,800 |
| 2023/11/15 | 6,960 | 6,990 | 6,894 | 6,918 | 111,600 |
| 2023/11/14 | 6,900 | 6,984 | 6,891 | 6,942 | 143,000 |
| 2023/11/13 | 6,915 | 6,935 | 6,876 | 6,911 | 89,600 |
| 2023/11/10 | 6,880 | 6,929 | 6,820 | 6,859 | 161,700 |
| 2023/11/09 | 6,916 | 6,952 | 6,748 | 6,848 | 179,400 |
| 2023/11/08 | 6,774 | 6,975 | 6,766 | 6,896 | 252,800 |
| 2023/11/07 | 6,764 | 6,880 | 6,722 | 6,750 | 289,600 |
| 2023/11/06 | 6,810 | 7,089 | 6,514 | 6,798 | 537,000 |
| 2023/11/02 | 6,727 | 6,816 | 6,701 | 6,755 | 327,100 |
| 2023/11/01 | 6,821 | 6,843 | 6,652 | 6,722 | 194,600 |
| 2023/10/31 | 6,606 | 6,643 | 6,506 | 6,643 | 198,900 |
| 2023/10/30 | 6,602 | 6,658 | 6,589 | 6,640 | 141,300 |
| 2023/10/27 | 6,507 | 6,645 | 6,503 | 6,636 | 114,500 |
| 2023/10/26 | 6,635 | 6,647 | 6,469 | 6,481 | 170,900 |
| 2023/10/25 | 6,838 | 6,868 | 6,680 | 6,695 | 181,200 |
| 2023/10/24 | 6,630 | 6,770 | 6,525 | 6,738 | 175,400 |
| 2023/10/23 | 6,611 | 6,674 | 6,601 | 6,623 | 154,700 |
| 2023/10/20 | 6,626 | 6,724 | 6,589 | 6,659 | 119,300 |
| 2023/10/19 | 6,582 | 6,669 | 6,582 | 6,657 | 117,200 |
| 2023/10/18 | 6,640 | 6,713 | 6,629 | 6,664 | 264,300 |
| 2023/10/17 | 6,620 | 6,734 | 6,573 | 6,628 | 275,500 |
| 2023/10/16 | 6,641 | 6,660 | 6,567 | 6,616 | 140,400 |
| 2023/10/13 | 6,783 | 6,825 | 6,690 | 6,704 | 175,800 |
| 2023/10/12 | 6,800 | 6,935 | 6,777 | 6,919 | 227,500 |
| 2023/10/11 | 6,766 | 6,766 | 6,641 | 6,676 | 177,300 |
| 2023/10/10 | 6,600 | 6,730 | 6,573 | 6,720 | 162,500 |
| 2023/10/06 | 6,567 | 6,567 | 6,450 | 6,547 | 296,900 |
| 2023/10/05 | 6,432 | 6,577 | 6,400 | 6,568 | 270,000 |
| 2023/10/04 | 6,289 | 6,411 | 6,271 | 6,334 | 246,600 |
| 2023/10/03 | 6,464 | 6,487 | 6,395 | 6,425 | 163,400 |
| 2023/10/02 | 6,554 | 6,695 | 6,453 | 6,473 | 239,600 |
| 2023/09/29 | 6,474 | 6,554 | 6,431 | 6,523 | 400,500 |
| 2023/09/28 | 6,281 | 6,318 | 6,212 | 6,286 | 122,100 |
| 2023/09/27 | 6,260 | 6,348 | 6,224 | 6,335 | 135,300 |
| 2023/09/26 | 6,381 | 6,393 | 6,328 | 6,328 | 86,600 |
| 2023/09/25 | 6,375 | 6,423 | 6,285 | 6,388 | 85,500 |
| 2023/09/22 | 6,250 | 6,313 | 6,230 | 6,295 | 153,500 |
| 2023/09/21 | 6,390 | 6,431 | 6,310 | 6,331 | 125,800 |
| 2023/09/20 | 6,475 | 6,526 | 6,355 | 6,403 | 181,300 |
| 2023/09/19 | 6,585 | 6,585 | 6,431 | 6,526 | 233,900 |
| 2023/09/15 | 6,516 | 6,699 | 6,507 | 6,667 | 425,100 |
| 2023/09/14 | 6,390 | 6,512 | 6,390 | 6,416 | 227,800 |
| 2023/09/13 | 6,580 | 6,591 | 6,283 | 6,300 | 436,100 |
| 2023/09/12 | 6,655 | 6,668 | 6,582 | 6,618 | 232,500 |
| 2023/09/11 | 6,805 | 6,828 | 6,627 | 6,646 | 243,100 |
| 2023/09/08 | 7,012 | 7,015 | 6,835 | 6,879 | 168,400 |
| 2023/09/07 | 7,060 | 7,148 | 7,060 | 7,060 | 128,600 |
| 2023/09/06 | 7,039 | 7,116 | 7,019 | 7,116 | 117,800 |
| 2023/09/05 | 7,022 | 7,039 | 6,970 | 7,039 | 94,100 |
| 2023/09/04 | 6,974 | 7,050 | 6,953 | 7,022 | 117,400 |
| 2023/09/01 | 6,886 | 7,011 | 6,872 | 6,962 | 130,800 |
| 2023/08/31 | 6,800 | 6,917 | 6,783 | 6,893 | 173,000 |
| 2023/08/30 | 6,766 | 6,935 | 6,734 | 6,838 | 381,500 |
| 2023/08/29 | 6,797 | 6,797 | 6,727 | 6,780 | 170,600 |
| 2023/08/28 | 6,675 | 6,716 | 6,618 | 6,716 | 115,800 |
| 2023/08/25 | 6,604 | 6,680 | 6,582 | 6,619 | 211,900 |
| 2023/08/24 | 6,674 | 6,674 | 6,591 | 6,593 | 114,900 |
| 2023/08/23 | 6,521 | 6,622 | 6,486 | 6,622 | 101,300 |
| 2023/08/22 | 6,533 | 6,572 | 6,501 | 6,572 | 103,800 |
| 2023/08/21 | 6,539 | 6,552 | 6,471 | 6,517 | 118,200 |
| 2023/08/18 | 6,520 | 6,569 | 6,485 | 6,510 | 147,200 |
| 2023/08/17 | 6,640 | 6,645 | 6,555 | 6,610 | 155,200 |
| 2023/08/16 | 6,800 | 6,836 | 6,701 | 6,730 | 189,300 |
| 2023/08/15 | 6,840 | 6,894 | 6,825 | 6,840 | 145,000 |
| 2023/08/14 | 6,771 | 6,855 | 6,719 | 6,740 | 223,800 |
| 2023/08/10 | 6,688 | 6,839 | 6,657 | 6,821 | 236,400 |
| 2023/08/09 | 6,640 | 6,749 | 6,588 | 6,691 | 295,100 |
| 2023/08/08 | 6,514 | 6,653 | 6,350 | 6,627 | 412,200 |
| 2023/08/07 | 5,947 | 6,424 | 5,874 | 6,418 | 438,500 |
| 2023/08/04 | 5,946 | 6,078 | 5,939 | 6,031 | 98,800 |
| 2023/08/03 | 6,085 | 6,099 | 6,007 | 6,019 | 103,600 |
| 2023/08/02 | 6,133 | 6,277 | 6,127 | 6,175 | 96,600 |
| 2023/08/01 | 6,177 | 6,239 | 6,158 | 6,196 | 107,200 |
| 2023/07/31 | 6,174 | 6,184 | 6,130 | 6,177 | 133,600 |
| 2023/07/28 | 5,910 | 6,070 | 5,896 | 6,056 | 165,700 |
| 2023/07/27 | 6,024 | 6,046 | 5,963 | 6,010 | 109,100 |
| 2023/07/26 | 6,069 | 6,106 | 6,042 | 6,064 | 116,900 |
| 2023/07/25 | 6,076 | 6,109 | 6,025 | 6,069 | 157,400 |
| 2023/07/24 | 6,100 | 6,140 | 6,036 | 6,045 | 152,000 |
| 2023/07/21 | 5,991 | 6,070 | 5,953 | 6,059 | 275,300 |
| 2023/07/20 | 5,970 | 5,999 | 5,938 | 5,948 | 383,100 |
| 2023/07/19 | 5,846 | 5,888 | 5,830 | 5,888 | 196,600 |
| 2023/07/18 | 5,651 | 5,762 | 5,626 | 5,751 | 268,200 |
| 2023/07/14 | 5,600 | 5,645 | 5,560 | 5,598 | 164,100 |
| 2023/07/13 | 5,558 | 5,570 | 5,498 | 5,542 | 96,600 |
| 2023/07/12 | 5,629 | 5,630 | 5,440 | 5,496 | 176,000 |
| 2023/07/11 | 5,700 | 5,737 | 5,594 | 5,629 | 113,400 |
| 2023/07/10 | 5,680 | 5,766 | 5,642 | 5,652 | 194,300 |
| 2023/07/07 | 5,657 | 5,715 | 5,589 | 5,619 | 228,900 |
| 2023/07/06 | 5,775 | 5,795 | 5,716 | 5,757 | 150,400 |
| 2023/07/05 | 5,870 | 5,918 | 5,822 | 5,858 | 187,000 |
| 2023/07/04 | 6,000 | 6,017 | 5,933 | 5,953 | 106,300 |
| 2023/07/03 | 5,970 | 6,059 | 5,967 | 6,055 | 100,100 |
| 2023/06/30 | 6,000 | 6,005 | 5,915 | 5,967 | 149,600 |
| 2023/06/29 | 5,969 | 6,029 | 5,966 | 5,979 | 159,000 |
| 2023/06/28 | 5,834 | 5,950 | 5,834 | 5,905 | 195,200 |