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 |
|---|---|---|---|---|---|
| 2005/12/30 | 990 | 991 | 970 | 974 | 353,000 |
| 2005/12/29 | 990 | 999 | 990 | 991 | 703,000 |
| 2005/12/28 | 966 | 998 | 962 | 998 | 880,000 |
| 2005/12/27 | 980 | 980 | 964 | 964 | 664,000 |
| 2005/12/26 | 976 | 986 | 972 | 978 | 765,000 |
| 2005/12/22 | 955 | 978 | 955 | 975 | 2,624,000 |
| 2005/12/21 | 940 | 956 | 938 | 952 | 1,464,000 |
| 2005/12/20 | 934 | 935 | 924 | 930 | 720,000 |
| 2005/12/19 | 948 | 948 | 928 | 934 | 807,000 |
| 2005/12/16 | 940 | 951 | 933 | 948 | 904,000 |
| 2005/12/15 | 947 | 950 | 933 | 938 | 893,000 |
| 2005/12/14 | 946 | 962 | 933 | 940 | 1,411,000 |
| 2005/12/13 | 950 | 954 | 946 | 946 | 1,080,000 |
| 2005/12/12 | 959 | 964 | 946 | 950 | 1,717,000 |
| 2005/12/09 | 967 | 967 | 935 | 953 | 3,088,000 |
| 2005/12/08 | 1,001 | 1,001 | 966 | 966 | 5,455,000 |
| 2005/12/07 | 935 | 967 | 934 | 967 | 4,848,000 |
| 2005/12/06 | 915 | 935 | 911 | 925 | 1,824,000 |
| 2005/12/05 | 912 | 920 | 906 | 918 | 713,000 |
| 2005/12/02 | 915 | 918 | 905 | 913 | 3,140,000 |
| 2005/12/01 | 876 | 924 | 875 | 911 | 3,399,000 |
| 2005/11/30 | 874 | 876 | 868 | 873 | 776,000 |
| 2005/11/29 | 869 | 875 | 863 | 874 | 824,000 |
| 2005/11/28 | 864 | 874 | 858 | 868 | 1,378,000 |
| 2005/11/25 | 865 | 865 | 845 | 854 | 2,007,000 |
| 2005/11/24 | 839 | 883 | 839 | 877 | 3,002,000 |
| 2005/11/22 | 838 | 845 | 833 | 837 | 976,000 |
| 2005/11/21 | 850 | 856 | 836 | 845 | 2,528,000 |
| 2005/11/18 | 844 | 849 | 834 | 834 | 1,908,000 |
| 2005/11/17 | 835 | 850 | 823 | 843 | 1,399,000 |
| 2005/11/16 | 816 | 838 | 809 | 834 | 2,654,000 |
| 2005/11/15 | 818 | 818 | 810 | 817 | 990,000 |
| 2005/11/14 | 800 | 818 | 800 | 817 | 1,523,000 |
| 2005/11/11 | 820 | 820 | 792 | 795 | 2,388,000 |
| 2005/11/10 | 807 | 824 | 803 | 818 | 2,788,000 |
| 2005/11/09 | 770 | 812 | 768 | 806 | 2,927,000 |
| 2005/11/08 | 771 | 780 | 753 | 769 | 1,876,000 |
| 2005/11/07 | 784 | 789 | 777 | 781 | 1,228,000 |
| 2005/11/04 | 780 | 782 | 768 | 772 | 1,641,000 |
| 2005/11/02 | 772 | 790 | 769 | 778 | 2,254,000 |
| 2005/11/01 | 770 | 772 | 764 | 772 | 923,000 |
| 2005/10/31 | 745 | 770 | 742 | 770 | 2,217,000 |
| 2005/10/28 | 734 | 740 | 727 | 740 | 1,638,000 |
| 2005/10/27 | 743 | 747 | 731 | 733 | 1,502,000 |
| 2005/10/26 | 745 | 754 | 732 | 743 | 1,787,000 |
| 2005/10/25 | 746 | 756 | 743 | 748 | 2,208,000 |
| 2005/10/24 | 754 | 760 | 736 | 746 | 2,814,000 |
| 2005/10/21 | 764 | 783 | 758 | 780 | 1,254,000 |
| 2005/10/20 | 784 | 784 | 759 | 765 | 1,612,000 |
| 2005/10/19 | 772 | 773 | 754 | 764 | 1,768,000 |
| 2005/10/18 | 786 | 789 | 773 | 773 | 794,000 |
| 2005/10/17 | 789 | 793 | 783 | 786 | 557,000 |
| 2005/10/14 | 789 | 795 | 777 | 785 | 1,048,000 |
| 2005/10/13 | 801 | 802 | 783 | 783 | 1,249,000 |
| 2005/10/12 | 812 | 819 | 799 | 801 | 1,761,000 |
| 2005/10/11 | 808 | 812 | 805 | 811 | 1,413,000 |
| 2005/10/07 | 804 | 814 | 797 | 798 | 2,055,000 |
| 2005/10/06 | 815 | 819 | 797 | 804 | 2,466,000 |
| 2005/10/05 | 799 | 827 | 792 | 818 | 2,724,000 |
| 2005/10/04 | 792 | 800 | 787 | 800 | 1,509,000 |
| 2005/10/03 | 780 | 795 | 778 | 788 | 1,204,000 |
| 2005/09/30 | 798 | 798 | 776 | 778 | 951,000 |
| 2005/09/29 | 796 | 798 | 773 | 788 | 1,503,000 |
| 2005/09/28 | 771 | 794 | 770 | 790 | 2,004,000 |
| 2005/09/27 | 750 | 791 | 748 | 778 | 3,195,000 |
| 2005/09/26 | 742 | 750 | 741 | 750 | 1,380,000 |
| 2005/09/22 | 733 | 742 | 731 | 741 | 851,000 |
| 2005/09/21 | 740 | 740 | 732 | 733 | 611,000 |
| 2005/09/20 | 732 | 738 | 728 | 737 | 535,000 |
| 2005/09/16 | 736 | 736 | 725 | 730 | 556,000 |
| 2005/09/15 | 729 | 732 | 727 | 731 | 604,000 |
| 2005/09/14 | 734 | 734 | 725 | 733 | 1,035,000 |
| 2005/09/13 | 738 | 739 | 730 | 734 | 283,000 |
| 2005/09/12 | 744 | 744 | 734 | 734 | 450,000 |
| 2005/09/09 | 730 | 735 | 727 | 734 | 929,000 |
| 2005/09/08 | 733 | 736 | 727 | 729 | 624,000 |
| 2005/09/07 | 739 | 739 | 730 | 732 | 394,000 |
| 2005/09/06 | 743 | 743 | 737 | 737 | 567,000 |
| 2005/09/05 | 735 | 741 | 735 | 741 | 197,000 |
| 2005/09/02 | 744 | 744 | 735 | 739 | 656,000 |
| 2005/09/01 | 738 | 748 | 736 | 745 | 1,000,000 |
| 2005/08/31 | 734 | 739 | 731 | 737 | 447,000 |
| 2005/08/30 | 737 | 738 | 730 | 734 | 650,000 |
| 2005/08/29 | 728 | 732 | 721 | 721 | 1,410,000 |
| 2005/08/26 | 735 | 737 | 729 | 732 | 548,000 |
| 2005/08/25 | 735 | 739 | 730 | 730 | 345,000 |
| 2005/08/24 | 730 | 738 | 729 | 735 | 629,000 |
| 2005/08/23 | 738 | 742 | 735 | 738 | 1,160,000 |
| 2005/08/22 | 734 | 743 | 734 | 742 | 740,000 |
| 2005/08/19 | 730 | 737 | 728 | 733 | 255,000 |
| 2005/08/18 | 740 | 742 | 734 | 737 | 700,000 |
| 2005/08/17 | 739 | 744 | 735 | 740 | 1,161,000 |
| 2005/08/16 | 732 | 745 | 732 | 743 | 1,571,000 |
| 2005/08/15 | 729 | 733 | 725 | 732 | 1,307,000 |
| 2005/08/12 | 719 | 726 | 716 | 722 | 1,170,000 |
| 2005/08/11 | 725 | 730 | 715 | 715 | 1,270,000 |
| 2005/08/10 | 718 | 730 | 716 | 728 | 2,141,000 |
| 2005/08/09 | 706 | 716 | 701 | 716 | 841,000 |
| 2005/08/08 | 697 | 707 | 692 | 704 | 734,000 |
| 2005/08/05 | 702 | 706 | 701 | 702 | 1,164,000 |
| 2005/08/04 | 691 | 713 | 690 | 712 | 2,359,000 |
| 2005/08/03 | 694 | 700 | 688 | 690 | 2,785,000 |
| 2005/08/02 | 696 | 708 | 691 | 704 | 3,591,000 |
| 2005/08/01 | 695 | 695 | 687 | 690 | 583,000 |
| 2005/07/29 | 698 | 700 | 691 | 694 | 999,000 |
| 2005/07/28 | 692 | 702 | 692 | 696 | 2,662,000 |
| 2005/07/27 | 705 | 705 | 687 | 687 | 2,821,000 |
| 2005/07/26 | 715 | 716 | 701 | 705 | 1,719,000 |
| 2005/07/25 | 715 | 719 | 715 | 715 | 766,000 |
| 2005/07/22 | 716 | 721 | 709 | 719 | 1,006,000 |
| 2005/07/21 | 721 | 724 | 716 | 716 | 830,000 |
| 2005/07/20 | 717 | 721 | 713 | 714 | 1,092,000 |
| 2005/07/19 | 713 | 714 | 704 | 707 | 1,032,000 |
| 2005/07/15 | 714 | 718 | 714 | 715 | 645,000 |
| 2005/07/14 | 716 | 716 | 713 | 713 | 779,000 |
| 2005/07/13 | 716 | 720 | 715 | 717 | 722,000 |
| 2005/07/12 | 725 | 725 | 713 | 714 | 652,000 |
| 2005/07/11 | 723 | 725 | 721 | 721 | 447,000 |
| 2005/07/08 | 719 | 729 | 715 | 722 | 1,222,000 |
| 2005/07/07 | 715 | 728 | 713 | 725 | 1,246,000 |
| 2005/07/06 | 717 | 719 | 715 | 715 | 599,000 |
| 2005/07/05 | 721 | 721 | 716 | 718 | 585,000 |
| 2005/07/04 | 719 | 721 | 713 | 720 | 968,000 |
| 2005/07/01 | 715 | 718 | 710 | 717 | 587,000 |
| 2005/06/30 | 716 | 718 | 711 | 718 | 666,000 |
| 2005/06/29 | 715 | 720 | 712 | 718 | 1,217,000 |
| 2005/06/28 | 714 | 717 | 705 | 709 | 1,612,000 |
| 2005/06/27 | 720 | 720 | 712 | 715 | 439,000 |
| 2005/06/24 | 710 | 723 | 710 | 720 | 789,000 |
| 2005/06/23 | 718 | 722 | 717 | 720 | 777,000 |
| 2005/06/22 | 715 | 720 | 714 | 716 | 898,000 |
| 2005/06/21 | 714 | 720 | 713 | 717 | 1,417,000 |
| 2005/06/20 | 728 | 729 | 719 | 727 | 1,309,000 |
| 2005/06/17 | 714 | 728 | 714 | 725 | 1,736,000 |
| 2005/06/16 | 720 | 722 | 715 | 718 | 1,272,000 |
| 2005/06/15 | 712 | 719 | 710 | 719 | 1,301,000 |
| 2005/06/14 | 706 | 711 | 702 | 709 | 911,000 |
| 2005/06/13 | 705 | 708 | 703 | 706 | 1,338,000 |
| 2005/06/10 | 690 | 703 | 690 | 702 | 1,432,000 |
| 2005/06/09 | 696 | 696 | 687 | 689 | 722,000 |
| 2005/06/08 | 695 | 698 | 693 | 695 | 955,000 |
| 2005/06/07 | 692 | 696 | 690 | 695 | 762,000 |
| 2005/06/06 | 688 | 692 | 685 | 692 | 467,000 |
| 2005/06/03 | 687 | 694 | 685 | 694 | 688,000 |
| 2005/06/02 | 690 | 692 | 685 | 689 | 1,022,000 |
| 2005/06/01 | 683 | 690 | 683 | 687 | 702,000 |
| 2005/05/31 | 695 | 695 | 678 | 678 | 1,470,000 |
| 2005/05/30 | 689 | 697 | 687 | 696 | 1,439,000 |
| 2005/05/27 | 686 | 688 | 682 | 687 | 501,000 |
| 2005/05/26 | 678 | 685 | 677 | 683 | 658,000 |
| 2005/05/25 | 683 | 683 | 674 | 674 | 493,000 |
| 2005/05/24 | 687 | 688 | 680 | 684 | 656,000 |
| 2005/05/23 | 686 | 689 | 680 | 688 | 999,000 |
| 2005/05/20 | 692 | 692 | 677 | 679 | 1,034,000 |
| 2005/05/19 | 678 | 692 | 676 | 692 | 1,233,000 |
| 2005/05/18 | 676 | 676 | 669 | 671 | 908,000 |
| 2005/05/17 | 675 | 684 | 665 | 667 | 955,000 |
| 2005/05/16 | 678 | 683 | 673 | 678 | 685,000 |
| 2005/05/13 | 678 | 689 | 678 | 682 | 637,000 |
| 2005/05/12 | 688 | 689 | 682 | 682 | 798,000 |
| 2005/05/11 | 690 | 690 | 679 | 683 | 1,585,000 |
| 2005/05/10 | 690 | 695 | 687 | 692 | 3,477,000 |
| 2005/05/09 | 668 | 687 | 664 | 683 | 2,077,000 |
| 2005/05/06 | 655 | 668 | 655 | 668 | 688,000 |
| 2005/05/02 | 646 | 654 | 644 | 653 | 419,000 |
| 2005/04/28 | 654 | 654 | 645 | 654 | 584,000 |
| 2005/04/27 | 648 | 655 | 646 | 652 | 817,000 |
| 2005/04/26 | 664 | 664 | 655 | 657 | 525,000 |
| 2005/04/25 | 652 | 663 | 651 | 660 | 1,338,000 |
| 2005/04/22 | 661 | 663 | 651 | 662 | 887,000 |
| 2005/04/21 | 632 | 642 | 628 | 641 | 1,372,000 |
| 2005/04/20 | 658 | 658 | 645 | 648 | 808,000 |
| 2005/04/19 | 643 | 654 | 643 | 648 | 1,251,000 |
| 2005/04/18 | 651 | 653 | 638 | 639 | 1,517,000 |
| 2005/04/15 | 666 | 668 | 655 | 661 | 1,229,000 |
| 2005/04/14 | 667 | 668 | 661 | 666 | 611,000 |
| 2005/04/13 | 677 | 683 | 675 | 677 | 341,000 |
| 2005/04/12 | 683 | 683 | 672 | 673 | 526,000 |
| 2005/04/11 | 690 | 690 | 680 | 682 | 695,000 |
| 2005/04/08 | 692 | 694 | 688 | 693 | 912,000 |
| 2005/04/07 | 691 | 691 | 684 | 691 | 623,000 |
| 2005/04/06 | 690 | 692 | 687 | 690 | 670,000 |
| 2005/04/05 | 677 | 694 | 677 | 693 | 942,000 |
| 2005/04/04 | 682 | 682 | 676 | 680 | 445,000 |
| 2005/04/01 | 670 | 685 | 666 | 684 | 974,000 |
| 2005/03/31 | 667 | 669 | 665 | 669 | 987,000 |
| 2005/03/30 | 673 | 674 | 663 | 665 | 755,000 |
| 2005/03/29 | 680 | 683 | 676 | 678 | 1,469,000 |
| 2005/03/28 | 678 | 682 | 675 | 679 | 408,000 |
| 2005/03/25 | 677 | 679 | 673 | 674 | 519,000 |
| 2005/03/24 | 683 | 683 | 676 | 677 | 808,000 |
| 2005/03/23 | 677 | 683 | 674 | 682 | 1,566,000 |
| 2005/03/22 | 676 | 679 | 675 | 677 | 739,000 |
| 2005/03/18 | 671 | 676 | 671 | 675 | 945,000 |
| 2005/03/17 | 672 | 673 | 669 | 673 | 1,103,000 |
| 2005/03/16 | 670 | 677 | 670 | 675 | 1,129,000 |
| 2005/03/15 | 671 | 676 | 666 | 669 | 1,692,000 |
| 2005/03/14 | 684 | 684 | 676 | 676 | 1,437,000 |
| 2005/03/11 | 684 | 689 | 683 | 685 | 1,541,000 |
| 2005/03/10 | 688 | 691 | 685 | 686 | 1,940,000 |
| 2005/03/09 | 695 | 697 | 692 | 692 | 1,041,000 |
| 2005/03/08 | 702 | 702 | 697 | 698 | 902,000 |
| 2005/03/07 | 701 | 704 | 700 | 702 | 1,937,000 |
| 2005/03/04 | 700 | 701 | 695 | 699 | 1,319,000 |
| 2005/03/03 | 705 | 707 | 701 | 703 | 2,803,000 |
| 2005/03/02 | 690 | 700 | 687 | 699 | 1,973,000 |
| 2005/03/01 | 684 | 685 | 679 | 684 | 1,344,000 |
| 2005/02/28 | 684 | 686 | 676 | 686 | 1,172,000 |
| 2005/02/25 | 676 | 678 | 669 | 674 | 1,099,000 |
| 2005/02/24 | 669 | 675 | 668 | 674 | 830,000 |
| 2005/02/23 | 660 | 672 | 660 | 671 | 869,000 |
| 2005/02/22 | 682 | 685 | 674 | 675 | 1,756,000 |
| 2005/02/21 | 673 | 690 | 673 | 686 | 3,954,000 |
| 2005/02/18 | 670 | 670 | 664 | 669 | 1,373,000 |
| 2005/02/17 | 657 | 671 | 653 | 669 | 2,462,000 |
| 2005/02/16 | 647 | 658 | 647 | 656 | 1,756,000 |
| 2005/02/15 | 647 | 648 | 643 | 647 | 583,000 |
| 2005/02/14 | 646 | 649 | 645 | 647 | 684,000 |
| 2005/02/10 | 645 | 646 | 639 | 643 | 885,000 |
| 2005/02/09 | 649 | 651 | 647 | 647 | 616,000 |
| 2005/02/08 | 648 | 650 | 645 | 648 | 928,000 |
| 2005/02/07 | 646 | 648 | 641 | 647 | 1,041,000 |
| 2005/02/04 | 652 | 652 | 642 | 646 | 781,000 |
| 2005/02/03 | 658 | 658 | 649 | 654 | 1,319,000 |
| 2005/02/02 | 657 | 657 | 648 | 651 | 942,000 |
| 2005/02/01 | 656 | 657 | 651 | 657 | 836,000 |
| 2005/01/31 | 645 | 654 | 645 | 653 | 631,000 |
| 2005/01/28 | 645 | 646 | 639 | 643 | 735,000 |
| 2005/01/27 | 648 | 650 | 642 | 644 | 552,000 |
| 2005/01/26 | 648 | 650 | 644 | 648 | 596,000 |
| 2005/01/25 | 652 | 653 | 643 | 643 | 874,000 |
| 2005/01/24 | 647 | 656 | 646 | 651 | 1,131,000 |
| 2005/01/21 | 640 | 642 | 638 | 641 | 621,000 |
| 2005/01/20 | 650 | 651 | 642 | 642 | 667,000 |
| 2005/01/19 | 656 | 657 | 647 | 653 | 859,000 |
| 2005/01/18 | 648 | 654 | 644 | 654 | 1,104,000 |
| 2005/01/17 | 639 | 647 | 638 | 647 | 442,000 |
| 2005/01/14 | 642 | 645 | 634 | 639 | 1,114,000 |
| 2005/01/13 | 647 | 647 | 643 | 646 | 716,000 |
| 2005/01/12 | 646 | 647 | 641 | 643 | 863,000 |
| 2005/01/11 | 642 | 647 | 641 | 646 | 835,000 |
| 2005/01/07 | 646 | 647 | 641 | 647 | 1,588,000 |
| 2005/01/06 | 654 | 654 | 645 | 647 | 1,125,000 |
| 2005/01/05 | 659 | 660 | 654 | 658 | 758,000 |
| 2005/01/04 | 650 | 660 | 650 | 659 | 465,000 |