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 |
|---|---|---|---|---|---|
| 2026/02/20 | 5,814 | 5,828 | 5,745 | 5,787 | 245,500 |
| 2026/02/19 | 5,830 | 5,960 | 5,821 | 5,881 | 364,200 |
| 2026/02/18 | 5,691 | 5,830 | 5,678 | 5,796 | 412,900 |
| 2026/02/17 | 5,666 | 5,760 | 5,619 | 5,676 | 324,000 |
| 2026/02/16 | 5,700 | 5,800 | 5,657 | 5,708 | 433,400 |
| 2026/02/13 | 5,750 | 5,840 | 5,636 | 5,659 | 439,200 |
| 2026/02/12 | 5,660 | 5,861 | 5,657 | 5,850 | 575,500 |
| 2026/02/10 | 5,640 | 5,665 | 5,575 | 5,598 | 515,100 |
| 2026/02/09 | 5,639 | 5,685 | 5,533 | 5,622 | 473,900 |
| 2026/02/06 | 5,290 | 5,449 | 5,288 | 5,439 | 376,100 |
| 2026/02/05 | 5,621 | 5,627 | 5,371 | 5,421 | 329,200 |
| 2026/02/04 | 5,477 | 5,629 | 5,311 | 5,530 | 760,600 |
| 2026/02/03 | 5,491 | 5,498 | 5,331 | 5,469 | 793,400 |
| 2026/02/02 | 5,510 | 5,600 | 5,399 | 5,442 | 1,101,500 |
| 2026/01/30 | 5,446 | 5,475 | 5,352 | 5,440 | 383,900 |
| 2026/01/29 | 5,400 | 5,464 | 5,378 | 5,430 | 357,600 |
| 2026/01/28 | 5,451 | 5,516 | 5,372 | 5,395 | 293,300 |
| 2026/01/27 | 5,303 | 5,587 | 5,291 | 5,523 | 468,300 |
| 2026/01/26 | 5,344 | 5,450 | 5,283 | 5,300 | 412,400 |
| 2026/01/23 | 5,395 | 5,452 | 5,334 | 5,444 | 697,500 |
| 2026/01/22 | 5,120 | 5,275 | 5,100 | 5,208 | 478,400 |
| 2026/01/21 | 5,000 | 5,060 | 4,987 | 5,055 | 550,100 |
| 2026/01/20 | 5,178 | 5,197 | 5,054 | 5,085 | 425,400 |
| 2026/01/19 | 5,191 | 5,265 | 5,162 | 5,235 | 273,300 |
| 2026/01/16 | 5,186 | 5,241 | 5,136 | 5,239 | 425,000 |
| 2026/01/15 | 5,226 | 5,273 | 5,205 | 5,219 | 250,800 |
| 2026/01/14 | 5,277 | 5,350 | 5,277 | 5,314 | 243,200 |
| 2026/01/13 | 5,352 | 5,363 | 5,244 | 5,282 | 230,000 |
| 2026/01/09 | 5,141 | 5,187 | 5,117 | 5,152 | 175,100 |
| 2026/01/08 | 5,151 | 5,187 | 5,108 | 5,123 | 252,200 |
| 2026/01/07 | 5,200 | 5,277 | 5,174 | 5,223 | 219,200 |
| 2026/01/06 | 5,192 | 5,270 | 5,189 | 5,251 | 214,700 |
| 2026/01/05 | 5,202 | 5,254 | 5,117 | 5,154 | 274,500 |
| 2025/12/30 | 5,164 | 5,203 | 5,158 | 5,163 | 104,400 |
| 2025/12/29 | 5,200 | 5,208 | 5,162 | 5,200 | 151,400 |
| 2025/12/26 | 5,197 | 5,216 | 5,126 | 5,169 | 142,700 |
| 2025/12/25 | 5,249 | 5,249 | 5,147 | 5,188 | 123,600 |
| 2025/12/24 | 5,252 | 5,283 | 5,192 | 5,216 | 116,100 |
| 2025/12/23 | 5,287 | 5,300 | 5,246 | 5,275 | 131,400 |
| 2025/12/22 | 5,275 | 5,319 | 5,245 | 5,287 | 165,500 |
| 2025/12/19 | 5,211 | 5,216 | 5,148 | 5,214 | 135,300 |
| 2025/12/18 | 5,190 | 5,190 | 5,112 | 5,152 | 174,500 |
| 2025/12/17 | 5,203 | 5,263 | 5,148 | 5,200 | 236,700 |
| 2025/12/16 | 5,320 | 5,346 | 5,188 | 5,202 | 206,000 |
| 2025/12/15 | 5,278 | 5,394 | 5,219 | 5,370 | 392,100 |
| 2025/12/12 | 5,276 | 5,305 | 5,222 | 5,264 | 212,000 |
| 2025/12/11 | 5,257 | 5,287 | 5,219 | 5,263 | 218,500 |
| 2025/12/10 | 5,199 | 5,228 | 5,155 | 5,202 | 205,500 |
| 2025/12/09 | 5,202 | 5,217 | 5,155 | 5,184 | 124,700 |
| 2025/12/08 | 5,091 | 5,235 | 5,082 | 5,203 | 275,600 |
| 2025/12/05 | 5,032 | 5,134 | 5,032 | 5,076 | 207,300 |
| 2025/12/04 | 5,079 | 5,116 | 5,054 | 5,093 | 141,100 |
| 2025/12/03 | 5,073 | 5,118 | 5,069 | 5,100 | 140,500 |
| 2025/12/02 | 5,061 | 5,099 | 5,048 | 5,071 | 153,100 |
| 2025/12/01 | 5,093 | 5,113 | 5,037 | 5,054 | 254,200 |
| 2025/11/28 | 5,091 | 5,120 | 5,045 | 5,092 | 206,800 |
| 2025/11/27 | 5,090 | 5,125 | 5,061 | 5,091 | 214,300 |
| 2025/11/26 | 5,082 | 5,093 | 5,048 | 5,060 | 185,300 |
| 2025/11/25 | 5,087 | 5,119 | 4,993 | 5,022 | 182,700 |
| 2025/11/21 | 4,995 | 5,040 | 4,943 | 5,040 | 318,700 |
| 2025/11/20 | 5,048 | 5,127 | 5,014 | 5,083 | 356,200 |
| 2025/11/19 | 4,831 | 4,885 | 4,783 | 4,863 | 356,800 |
| 2025/11/18 | 4,945 | 4,969 | 4,766 | 4,792 | 450,900 |
| 2025/11/17 | 5,033 | 5,044 | 4,964 | 4,983 | 336,900 |
| 2025/11/14 | 5,134 | 5,150 | 5,029 | 5,042 | 288,000 |
| 2025/11/13 | 5,220 | 5,274 | 5,180 | 5,220 | 151,100 |
| 2025/11/12 | 5,148 | 5,192 | 5,117 | 5,183 | 203,000 |
| 2025/11/11 | 5,185 | 5,185 | 5,089 | 5,120 | 145,500 |
| 2025/11/10 | 5,185 | 5,188 | 5,116 | 5,144 | 204,700 |
| 2025/11/07 | 5,076 | 5,188 | 5,001 | 5,097 | 386,300 |
| 2025/11/06 | 5,110 | 5,155 | 5,054 | 5,126 | 432,700 |
| 2025/11/05 | 4,838 | 5,005 | 4,809 | 4,967 | 1,016,000 |
| 2025/11/04 | 5,400 | 5,489 | 4,944 | 5,078 | 1,500,400 |
| 2025/10/31 | 5,163 | 5,167 | 5,051 | 5,142 | 430,700 |
| 2025/10/30 | 5,033 | 5,113 | 5,030 | 5,080 | 726,900 |
| 2025/10/29 | 5,012 | 5,054 | 5,002 | 5,013 | 238,400 |
| 2025/10/28 | 5,150 | 5,193 | 4,997 | 4,999 | 269,000 |
| 2025/10/27 | 5,179 | 5,208 | 5,131 | 5,208 | 324,900 |
| 2025/10/24 | 5,035 | 5,090 | 5,018 | 5,081 | 290,200 |
| 2025/10/23 | 4,889 | 4,986 | 4,889 | 4,965 | 188,800 |
| 2025/10/22 | 4,914 | 4,948 | 4,878 | 4,923 | 302,000 |
| 2025/10/21 | 4,953 | 4,970 | 4,893 | 4,920 | 182,600 |
| 2025/10/20 | 4,933 | 4,968 | 4,883 | 4,950 | 167,100 |
| 2025/10/17 | 4,889 | 4,909 | 4,859 | 4,863 | 132,400 |
| 2025/10/16 | 4,943 | 4,969 | 4,885 | 4,898 | 144,400 |
| 2025/10/15 | 4,856 | 4,919 | 4,847 | 4,913 | 191,800 |
| 2025/10/14 | 4,824 | 4,900 | 4,810 | 4,844 | 276,900 |
| 2025/10/10 | 5,031 | 5,048 | 4,915 | 4,948 | 252,500 |
| 2025/10/09 | 5,040 | 5,115 | 5,035 | 5,115 | 189,900 |
| 2025/10/08 | 5,056 | 5,093 | 5,032 | 5,032 | 214,700 |
| 2025/10/07 | 5,069 | 5,132 | 5,063 | 5,114 | 269,600 |
| 2025/10/06 | 5,159 | 5,159 | 5,041 | 5,056 | 271,500 |
| 2025/10/03 | 4,955 | 5,013 | 4,939 | 4,996 | 247,000 |
| 2025/10/02 | 4,930 | 4,997 | 4,910 | 4,939 | 222,400 |
| 2025/10/01 | 4,925 | 4,948 | 4,881 | 4,935 | 216,100 |
| 2025/09/30 | 4,968 | 4,988 | 4,915 | 4,963 | 200,500 |
| 2025/09/29 | 5,010 | 5,054 | 4,942 | 4,961 | 219,800 |
| 2025/09/26 | 5,065 | 5,098 | 5,041 | 5,057 | 239,600 |
| 2025/09/25 | 5,049 | 5,084 | 5,025 | 5,065 | 182,300 |
| 2025/09/24 | 5,094 | 5,116 | 5,025 | 5,049 | 371,500 |
| 2025/09/22 | 5,036 | 5,133 | 5,036 | 5,133 | 254,500 |
| 2025/09/19 | 5,158 | 5,177 | 5,020 | 5,047 | 428,600 |
| 2025/09/18 | 4,995 | 5,146 | 4,977 | 5,127 | 280,400 |
| 2025/09/17 | 5,071 | 5,078 | 4,985 | 4,997 | 194,900 |
| 2025/09/16 | 5,055 | 5,111 | 5,040 | 5,088 | 282,900 |
| 2025/09/12 | 5,140 | 5,150 | 5,090 | 5,113 | 275,800 |
| 2025/09/11 | 5,100 | 5,137 | 5,079 | 5,109 | 202,700 |
| 2025/09/10 | 5,039 | 5,190 | 5,003 | 5,099 | 359,100 |
| 2025/09/09 | 5,150 | 5,150 | 4,999 | 5,041 | 247,100 |
| 2025/09/08 | 5,100 | 5,130 | 5,046 | 5,106 | 224,900 |
| 2025/09/05 | 5,021 | 5,110 | 4,990 | 5,096 | 476,300 |
| 2025/09/04 | 4,867 | 4,960 | 4,864 | 4,951 | 391,700 |
| 2025/09/03 | 4,900 | 4,923 | 4,860 | 4,863 | 267,700 |
| 2025/09/02 | 4,924 | 4,954 | 4,887 | 4,913 | 250,400 |
| 2025/09/01 | 4,930 | 4,945 | 4,877 | 4,923 | 315,000 |
| 2025/08/29 | 5,000 | 5,035 | 4,977 | 4,990 | 296,900 |
| 2025/08/28 | 4,998 | 5,060 | 4,990 | 5,040 | 316,900 |
| 2025/08/27 | 5,000 | 5,019 | 4,955 | 4,978 | 260,200 |
| 2025/08/26 | 4,939 | 4,955 | 4,914 | 4,950 | 220,000 |
| 2025/08/25 | 4,966 | 4,994 | 4,950 | 4,976 | 271,100 |
| 2025/08/22 | 4,880 | 4,900 | 4,820 | 4,900 | 189,400 |
| 2025/08/21 | 4,821 | 4,861 | 4,799 | 4,859 | 188,000 |
| 2025/08/20 | 4,880 | 4,922 | 4,831 | 4,842 | 280,300 |
| 2025/08/19 | 4,914 | 4,940 | 4,880 | 4,880 | 312,200 |
| 2025/08/18 | 4,887 | 4,928 | 4,853 | 4,902 | 322,200 |
| 2025/08/15 | 4,781 | 4,860 | 4,772 | 4,837 | 283,700 |
| 2025/08/14 | 4,740 | 4,754 | 4,697 | 4,725 | 164,100 |
| 2025/08/13 | 4,725 | 4,815 | 4,711 | 4,774 | 299,400 |
| 2025/08/12 | 4,703 | 4,754 | 4,685 | 4,713 | 339,000 |
| 2025/08/08 | 4,666 | 4,738 | 4,666 | 4,703 | 331,100 |
| 2025/08/07 | 4,598 | 4,675 | 4,578 | 4,650 | 225,900 |
| 2025/08/06 | 4,683 | 4,683 | 4,560 | 4,610 | 483,000 |
| 2025/08/05 | 4,782 | 4,830 | 4,630 | 4,683 | 752,400 |
| 2025/08/04 | 4,306 | 4,643 | 4,285 | 4,558 | 968,400 |
| 2025/08/01 | 4,362 | 4,484 | 4,362 | 4,472 | 276,700 |
| 2025/07/31 | 4,390 | 4,437 | 4,380 | 4,424 | 229,100 |
| 2025/07/30 | 4,388 | 4,437 | 4,388 | 4,403 | 210,700 |
| 2025/07/29 | 4,356 | 4,383 | 4,338 | 4,383 | 193,400 |
| 2025/07/28 | 4,444 | 4,492 | 4,408 | 4,414 | 224,500 |
| 2025/07/25 | 4,435 | 4,437 | 4,354 | 4,400 | 224,300 |
| 2025/07/24 | 4,370 | 4,406 | 4,340 | 4,405 | 300,200 |
| 2025/07/23 | 4,319 | 4,364 | 4,292 | 4,310 | 386,600 |
| 2025/07/22 | 4,224 | 4,307 | 4,216 | 4,249 | 277,600 |
| 2025/07/18 | 4,220 | 4,242 | 4,203 | 4,216 | 131,100 |
| 2025/07/17 | 4,116 | 4,220 | 4,100 | 4,213 | 206,300 |
| 2025/07/16 | 4,188 | 4,194 | 4,130 | 4,141 | 169,300 |
| 2025/07/15 | 4,187 | 4,192 | 4,152 | 4,187 | 189,200 |
| 2025/07/14 | 4,197 | 4,220 | 4,170 | 4,187 | 194,400 |
| 2025/07/11 | 4,212 | 4,239 | 4,185 | 4,200 | 212,100 |
| 2025/07/10 | 4,189 | 4,210 | 4,155 | 4,188 | 215,500 |
| 2025/07/09 | 4,205 | 4,238 | 4,187 | 4,187 | 306,800 |
| 2025/07/08 | 4,097 | 4,218 | 4,066 | 4,194 | 329,500 |
| 2025/07/07 | 4,132 | 4,140 | 4,081 | 4,115 | 230,100 |
| 2025/07/04 | 4,164 | 4,189 | 4,155 | 4,182 | 199,300 |
| 2025/07/03 | 4,123 | 4,156 | 4,090 | 4,140 | 191,900 |
| 2025/07/02 | 4,060 | 4,126 | 4,051 | 4,123 | 222,000 |
| 2025/07/01 | 4,145 | 4,158 | 4,083 | 4,104 | 316,200 |
| 2025/06/30 | 4,213 | 4,224 | 4,160 | 4,169 | 298,800 |
| 2025/06/27 | 4,098 | 4,161 | 4,069 | 4,146 | 353,000 |
| 2025/06/26 | 3,987 | 4,064 | 3,987 | 4,064 | 291,700 |
| 2025/06/25 | 3,990 | 4,016 | 3,962 | 3,973 | 172,000 |
| 2025/06/24 | 3,960 | 3,988 | 3,935 | 3,967 | 290,100 |
| 2025/06/23 | 3,880 | 3,913 | 3,863 | 3,902 | 188,000 |
| 2025/06/20 | 3,875 | 3,943 | 3,862 | 3,925 | 765,700 |
| 2025/06/19 | 3,925 | 3,925 | 3,875 | 3,893 | 186,700 |
| 2025/06/18 | 3,924 | 3,941 | 3,899 | 3,941 | 172,200 |
| 2025/06/17 | 3,875 | 3,939 | 3,872 | 3,922 | 192,000 |
| 2025/06/16 | 3,956 | 3,961 | 3,879 | 3,905 | 170,300 |
| 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 |