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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,985 | 3,992 | 3,902 | 3,928 | 202,000 |
| 2025/06/12 | 4,009 | 4,025 | 3,974 | 3,990 | 178,600 |
| 2025/06/11 | 3,961 | 4,012 | 3,955 | 4,011 | 163,000 |
| 2025/06/10 | 3,957 | 3,997 | 3,949 | 3,959 | 153,000 |
| 2025/06/09 | 3,980 | 3,983 | 3,938 | 3,946 | 125,600 |
| 2025/06/06 | 3,972 | 3,972 | 3,938 | 3,953 | 153,100 |
| 2025/06/05 | 3,952 | 3,976 | 3,932 | 3,934 | 206,400 |
| 2025/06/04 | 3,980 | 4,005 | 3,951 | 3,960 | 220,000 |
| 2025/06/03 | 3,945 | 3,973 | 3,922 | 3,945 | 205,900 |
| 2025/06/02 | 3,917 | 3,950 | 3,901 | 3,933 | 220,400 |
| 2025/05/30 | 3,925 | 3,977 | 3,917 | 3,944 | 450,900 |
| 2025/05/29 | 4,000 | 4,020 | 3,962 | 3,995 | 442,300 |
| 2025/05/28 | 3,920 | 3,928 | 3,869 | 3,880 | 306,100 |
| 2025/05/27 | 3,828 | 3,890 | 3,790 | 3,880 | 413,900 |
| 2025/05/26 | 3,791 | 3,850 | 3,734 | 3,829 | 550,700 |
| 2025/05/23 | 3,638 | 3,661 | 3,601 | 3,651 | 352,300 |
| 2025/05/22 | 3,580 | 3,621 | 3,563 | 3,593 | 258,000 |
| 2025/05/21 | 3,563 | 3,625 | 3,543 | 3,608 | 321,400 |
| 2025/05/20 | 3,504 | 3,557 | 3,481 | 3,523 | 223,300 |
| 2025/05/19 | 3,501 | 3,529 | 3,474 | 3,485 | 197,100 |
| 2025/05/16 | 3,560 | 3,619 | 3,476 | 3,534 | 182,200 |
| 2025/05/15 | 3,567 | 3,598 | 3,548 | 3,562 | 198,900 |
| 2025/05/14 | 3,643 | 3,660 | 3,573 | 3,573 | 304,100 |
| 2025/05/13 | 3,633 | 3,735 | 3,622 | 3,658 | 588,300 |
| 2025/05/12 | 3,419 | 3,568 | 3,398 | 3,563 | 439,800 |
| 2025/05/09 | 3,425 | 3,430 | 3,390 | 3,417 | 274,400 |
| 2025/05/08 | 3,342 | 3,376 | 3,334 | 3,376 | 171,400 |
| 2025/05/07 | 3,377 | 3,379 | 3,326 | 3,331 | 166,500 |
| 2025/05/02 | 3,359 | 3,377 | 3,335 | 3,355 | 175,400 |
| 2025/05/01 | 3,333 | 3,365 | 3,305 | 3,348 | 155,000 |
| 2025/04/30 | 3,314 | 3,340 | 3,289 | 3,318 | 245,600 |
| 2025/04/28 | 3,310 | 3,325 | 3,286 | 3,302 | 234,600 |
| 2025/04/25 | 3,249 | 3,303 | 3,229 | 3,277 | 196,100 |
| 2025/04/24 | 3,192 | 3,247 | 3,179 | 3,220 | 204,500 |
| 2025/04/23 | 3,199 | 3,207 | 3,173 | 3,181 | 212,000 |
| 2025/04/22 | 3,107 | 3,151 | 3,098 | 3,129 | 188,600 |
| 2025/04/21 | 3,175 | 3,175 | 3,097 | 3,102 | 189,300 |
| 2025/04/18 | 3,190 | 3,204 | 3,163 | 3,178 | 168,700 |
| 2025/04/17 | 3,147 | 3,166 | 3,117 | 3,149 | 194,200 |
| 2025/04/16 | 3,151 | 3,160 | 3,108 | 3,147 | 259,000 |
| 2025/04/15 | 3,156 | 3,187 | 3,143 | 3,165 | 297,300 |
| 2025/04/14 | 3,168 | 3,194 | 3,143 | 3,156 | 250,800 |
| 2025/04/11 | 2,971 | 3,150 | 2,945 | 3,125 | 310,800 |
| 2025/04/10 | 3,144 | 3,144 | 3,076 | 3,111 | 286,100 |
| 2025/04/09 | 2,937 | 2,948 | 2,868 | 2,904 | 416,500 |
| 2025/04/08 | 2,931 | 3,046 | 2,931 | 3,007 | 284,300 |
| 2025/04/07 | 2,806 | 2,921 | 2,750 | 2,852 | 432,900 |
| 2025/04/04 | 3,110 | 3,126 | 3,005 | 3,072 | 311,300 |
| 2025/04/03 | 3,230 | 3,251 | 3,208 | 3,247 | 264,300 |
| 2025/04/02 | 3,370 | 3,391 | 3,337 | 3,370 | 274,200 |
| 2025/04/01 | 3,353 | 3,380 | 3,344 | 3,344 | 261,100 |
| 2025/03/31 | 3,390 | 3,390 | 3,307 | 3,331 | 285,800 |
| 2025/03/28 | 3,497 | 3,503 | 3,446 | 3,460 | 211,200 |
| 2025/03/27 | 3,547 | 3,576 | 3,521 | 3,569 | 209,800 |
| 2025/03/26 | 3,595 | 3,595 | 3,551 | 3,580 | 240,900 |
| 2025/03/25 | 3,570 | 3,613 | 3,554 | 3,604 | 128,700 |
| 2025/03/24 | 3,560 | 3,570 | 3,529 | 3,541 | 162,300 |
| 2025/03/21 | 3,584 | 3,590 | 3,535 | 3,549 | 237,900 |
| 2025/03/19 | 3,526 | 3,576 | 3,524 | 3,545 | 126,200 |
| 2025/03/18 | 3,543 | 3,562 | 3,522 | 3,525 | 152,100 |
| 2025/03/17 | 3,515 | 3,523 | 3,484 | 3,489 | 109,800 |
| 2025/03/14 | 3,487 | 3,522 | 3,472 | 3,483 | 174,500 |
| 2025/03/13 | 3,502 | 3,534 | 3,467 | 3,487 | 231,000 |
| 2025/03/12 | 3,341 | 3,510 | 3,341 | 3,482 | 376,800 |
| 2025/03/11 | 3,314 | 3,394 | 3,284 | 3,377 | 391,500 |
| 2025/03/10 | 3,408 | 3,435 | 3,372 | 3,384 | 237,200 |
| 2025/03/07 | 3,353 | 3,428 | 3,318 | 3,425 | 271,500 |
| 2025/03/06 | 3,351 | 3,395 | 3,336 | 3,367 | 142,300 |
| 2025/03/05 | 3,310 | 3,359 | 3,288 | 3,334 | 229,300 |
| 2025/03/04 | 3,314 | 3,346 | 3,269 | 3,301 | 376,000 |
| 2025/03/03 | 3,393 | 3,413 | 3,363 | 3,375 | 259,900 |
| 2025/02/28 | 3,391 | 3,425 | 3,322 | 3,342 | 254,800 |
| 2025/02/27 | 3,424 | 3,460 | 3,421 | 3,452 | 173,800 |
| 2025/02/26 | 3,399 | 3,421 | 3,378 | 3,412 | 162,200 |
| 2025/02/25 | 3,444 | 3,453 | 3,395 | 3,399 | 248,900 |
| 2025/02/21 | 3,447 | 3,513 | 3,435 | 3,495 | 236,000 |
| 2025/02/20 | 3,480 | 3,497 | 3,457 | 3,471 | 235,400 |
| 2025/02/19 | 3,561 | 3,585 | 3,531 | 3,542 | 206,200 |
| 2025/02/18 | 3,650 | 3,650 | 3,609 | 3,609 | 145,400 |
| 2025/02/17 | 3,688 | 3,749 | 3,649 | 3,653 | 192,400 |
| 2025/02/14 | 3,716 | 3,728 | 3,658 | 3,658 | 184,500 |
| 2025/02/13 | 3,649 | 3,711 | 3,649 | 3,692 | 216,800 |
| 2025/02/12 | 3,622 | 3,644 | 3,585 | 3,628 | 282,200 |
| 2025/02/10 | 3,528 | 3,575 | 3,513 | 3,570 | 167,200 |
| 2025/02/07 | 3,571 | 3,573 | 3,526 | 3,562 | 219,300 |
| 2025/02/06 | 3,522 | 3,603 | 3,520 | 3,588 | 234,000 |
| 2025/02/05 | 3,574 | 3,606 | 3,510 | 3,521 | 459,300 |
| 2025/02/04 | 3,561 | 3,742 | 3,506 | 3,525 | 1,002,600 |
| 2025/02/03 | 3,594 | 3,721 | 3,580 | 3,631 | 649,700 |
| 2025/01/31 | 3,730 | 3,778 | 3,715 | 3,761 | 230,300 |
| 2025/01/30 | 3,713 | 3,753 | 3,697 | 3,737 | 228,600 |
| 2025/01/29 | 3,706 | 3,741 | 3,685 | 3,741 | 250,000 |
| 2025/01/28 | 3,728 | 3,758 | 3,654 | 3,668 | 281,000 |
| 2025/01/27 | 3,819 | 3,820 | 3,766 | 3,798 | 263,100 |
| 2025/01/24 | 3,830 | 3,840 | 3,766 | 3,772 | 268,400 |
| 2025/01/23 | 3,878 | 3,891 | 3,825 | 3,830 | 191,500 |
| 2025/01/22 | 3,811 | 3,923 | 3,808 | 3,916 | 254,500 |
| 2025/01/21 | 3,786 | 3,808 | 3,771 | 3,793 | 127,400 |
| 2025/01/20 | 3,780 | 3,813 | 3,770 | 3,791 | 180,200 |
| 2025/01/17 | 3,793 | 3,812 | 3,712 | 3,752 | 215,700 |
| 2025/01/16 | 3,800 | 3,834 | 3,787 | 3,787 | 203,600 |
| 2025/01/15 | 3,786 | 3,827 | 3,742 | 3,779 | 260,800 |
| 2025/01/14 | 3,865 | 3,865 | 3,761 | 3,775 | 375,800 |
| 2025/01/10 | 3,851 | 3,903 | 3,851 | 3,880 | 198,800 |
| 2025/01/09 | 3,855 | 3,895 | 3,844 | 3,875 | 229,100 |
| 2025/01/08 | 3,865 | 3,875 | 3,828 | 3,870 | 186,200 |
| 2025/01/07 | 3,823 | 3,899 | 3,820 | 3,876 | 208,400 |
| 2025/01/06 | 3,894 | 3,905 | 3,804 | 3,811 | 261,100 |
| 2024/12/30 | 3,869 | 3,900 | 3,860 | 3,874 | 192,600 |
| 2024/12/27 | 3,844 | 3,874 | 3,825 | 3,866 | 157,600 |
| 2024/12/26 | 3,781 | 3,842 | 3,769 | 3,829 | 197,100 |
| 2024/12/25 | 3,794 | 3,794 | 3,745 | 3,781 | 149,800 |
| 2024/12/24 | 3,797 | 3,813 | 3,752 | 3,758 | 103,200 |
| 2024/12/23 | 3,746 | 3,815 | 3,727 | 3,805 | 139,000 |
| 2024/12/20 | 3,750 | 3,755 | 3,706 | 3,718 | 198,000 |
| 2024/12/19 | 3,692 | 3,756 | 3,692 | 3,732 | 177,000 |
| 2024/12/18 | 3,736 | 3,765 | 3,725 | 3,754 | 155,200 |
| 2024/12/17 | 3,783 | 3,800 | 3,730 | 3,730 | 290,300 |
| 2024/12/16 | 3,759 | 3,805 | 3,743 | 3,768 | 170,500 |
| 2024/12/13 | 3,726 | 3,796 | 3,726 | 3,773 | 267,300 |
| 2024/12/12 | 3,829 | 3,856 | 3,774 | 3,786 | 346,600 |
| 2024/12/11 | 3,730 | 3,800 | 3,692 | 3,780 | 324,900 |
| 2024/12/10 | 3,695 | 3,753 | 3,667 | 3,730 | 255,000 |
| 2024/12/09 | 3,677 | 3,688 | 3,634 | 3,654 | 246,200 |
| 2024/12/06 | 3,642 | 3,676 | 3,605 | 3,623 | 152,900 |
| 2024/12/05 | 3,629 | 3,651 | 3,598 | 3,638 | 198,100 |
| 2024/12/04 | 3,679 | 3,682 | 3,585 | 3,605 | 275,600 |
| 2024/12/03 | 3,678 | 3,724 | 3,664 | 3,679 | 286,200 |
| 2024/12/02 | 3,639 | 3,673 | 3,627 | 3,673 | 163,400 |
| 2024/11/29 | 3,650 | 3,694 | 3,639 | 3,639 | 324,200 |
| 2024/11/28 | 3,606 | 3,690 | 3,604 | 3,655 | 355,100 |
| 2024/11/27 | 3,734 | 3,738 | 3,644 | 3,665 | 338,400 |
| 2024/11/26 | 3,700 | 3,714 | 3,626 | 3,664 | 245,300 |
| 2024/11/25 | 3,750 | 3,759 | 3,693 | 3,693 | 905,000 |
| 2024/11/22 | 3,762 | 3,828 | 3,762 | 3,794 | 430,700 |
| 2024/11/21 | 3,820 | 3,835 | 3,772 | 3,780 | 239,700 |
| 2024/11/20 | 3,846 | 3,862 | 3,787 | 3,820 | 303,500 |
| 2024/11/19 | 3,821 | 3,864 | 3,813 | 3,849 | 410,500 |
| 2024/11/18 | 3,943 | 3,956 | 3,813 | 3,820 | 398,500 |
| 2024/11/15 | 4,043 | 4,068 | 3,983 | 4,003 | 268,800 |
| 2024/11/14 | 4,054 | 4,103 | 4,008 | 4,008 | 258,200 |
| 2024/11/13 | 4,141 | 4,141 | 4,050 | 4,062 | 269,600 |
| 2024/11/12 | 4,200 | 4,208 | 4,136 | 4,145 | 181,400 |
| 2024/11/11 | 4,163 | 4,168 | 4,117 | 4,156 | 167,900 |
| 2024/11/08 | 4,194 | 4,199 | 4,097 | 4,145 | 286,300 |
| 2024/11/07 | 4,057 | 4,242 | 4,032 | 4,204 | 647,100 |
| 2024/11/06 | 4,155 | 4,290 | 4,002 | 4,016 | 721,900 |
| 2024/11/05 | 3,971 | 4,158 | 3,900 | 4,040 | 997,300 |
| 2024/11/01 | 3,920 | 3,970 | 3,905 | 3,925 | 243,700 |
| 2024/10/31 | 4,042 | 4,086 | 4,024 | 4,057 | 284,200 |
| 2024/10/30 | 4,049 | 4,086 | 4,032 | 4,035 | 935,500 |
| 2024/10/29 | 4,009 | 4,021 | 3,990 | 4,006 | 207,400 |
| 2024/10/28 | 3,977 | 4,024 | 3,959 | 4,011 | 148,800 |
| 2024/10/25 | 4,030 | 4,030 | 3,936 | 3,974 | 285,100 |
| 2024/10/24 | 3,998 | 4,026 | 3,979 | 4,014 | 291,600 |
| 2024/10/23 | 4,043 | 4,075 | 3,999 | 4,015 | 338,300 |
| 2024/10/22 | 3,999 | 4,000 | 3,938 | 3,973 | 299,500 |
| 2024/10/21 | 4,012 | 4,038 | 3,960 | 3,960 | 318,600 |
| 2024/10/18 | 4,048 | 4,048 | 3,992 | 4,010 | 171,600 |
| 2024/10/17 | 4,077 | 4,077 | 4,004 | 4,017 | 221,200 |
| 2024/10/16 | 4,058 | 4,080 | 4,018 | 4,046 | 256,400 |
| 2024/10/15 | 4,150 | 4,150 | 4,065 | 4,077 | 295,900 |
| 2024/10/11 | 4,101 | 4,129 | 4,085 | 4,094 | 225,300 |
| 2024/10/10 | 4,198 | 4,198 | 4,118 | 4,132 | 162,000 |
| 2024/10/09 | 4,235 | 4,235 | 4,128 | 4,165 | 159,800 |
| 2024/10/08 | 4,124 | 4,197 | 4,101 | 4,134 | 202,700 |
| 2024/10/07 | 4,196 | 4,218 | 4,172 | 4,187 | 250,400 |
| 2024/10/04 | 4,101 | 4,127 | 4,047 | 4,056 | 212,700 |
| 2024/10/03 | 4,069 | 4,103 | 4,033 | 4,094 | 396,800 |
| 2024/10/02 | 3,983 | 4,038 | 3,918 | 3,922 | 282,200 |
| 2024/10/01 | 4,037 | 4,099 | 4,025 | 4,093 | 124,400 |
| 2024/09/30 | 3,998 | 4,076 | 3,964 | 4,017 | 356,500 |
| 2024/09/27 | 4,183 | 4,250 | 4,152 | 4,208 | 393,500 |
| 2024/09/26 | 4,063 | 4,172 | 4,032 | 4,161 | 423,000 |
| 2024/09/25 | 3,974 | 3,998 | 3,930 | 3,967 | 180,500 |
| 2024/09/24 | 3,991 | 3,996 | 3,931 | 3,951 | 231,200 |
| 2024/09/20 | 3,953 | 3,973 | 3,909 | 3,924 | 427,400 |
| 2024/09/19 | 3,793 | 3,897 | 3,760 | 3,850 | 495,100 |
| 2024/09/18 | 3,676 | 3,696 | 3,635 | 3,655 | 194,000 |
| 2024/09/17 | 3,679 | 3,706 | 3,574 | 3,633 | 226,300 |
| 2024/09/13 | 3,597 | 3,683 | 3,597 | 3,653 | 328,600 |
| 2024/09/12 | 3,655 | 3,691 | 3,596 | 3,644 | 360,400 |
| 2024/09/11 | 3,694 | 3,712 | 3,566 | 3,585 | 237,400 |
| 2024/09/10 | 3,657 | 3,710 | 3,610 | 3,694 | 285,000 |
| 2024/09/09 | 3,537 | 3,668 | 3,523 | 3,645 | 304,700 |
| 2024/09/06 | 3,655 | 3,691 | 3,618 | 3,660 | 354,600 |
| 2024/09/05 | 3,700 | 3,815 | 3,655 | 3,680 | 454,100 |
| 2024/09/04 | 3,723 | 3,803 | 3,706 | 3,745 | 409,000 |
| 2024/09/03 | 3,890 | 3,949 | 3,873 | 3,930 | 289,000 |
| 2024/09/02 | 3,874 | 3,910 | 3,840 | 3,870 | 193,000 |
| 2024/08/30 | 3,770 | 3,905 | 3,768 | 3,869 | 393,700 |
| 2024/08/29 | 3,760 | 3,795 | 3,737 | 3,793 | 259,400 |
| 2024/08/28 | 3,747 | 3,777 | 3,702 | 3,777 | 346,200 |
| 2024/08/27 | 3,750 | 3,797 | 3,732 | 3,773 | 307,100 |
| 2024/08/26 | 3,851 | 3,878 | 3,764 | 3,782 | 276,700 |
| 2024/08/23 | 3,885 | 3,909 | 3,849 | 3,894 | 156,900 |
| 2024/08/22 | 3,922 | 3,949 | 3,884 | 3,895 | 135,500 |
| 2024/08/21 | 3,881 | 3,930 | 3,872 | 3,902 | 125,300 |
| 2024/08/20 | 3,948 | 3,965 | 3,903 | 3,938 | 174,000 |
| 2024/08/19 | 3,923 | 4,011 | 3,881 | 3,895 | 235,700 |