日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 971 975 969 975 257,000
1989/12/28 980 983 980 981 298,000
1989/12/27 979 989 979 980 269,000
1989/12/26 981 990 979 989 193,000
1989/12/25 985 990 980 989 292,000
1989/12/22 999 999 980 980 257,000
1989/12/21 990 999 980 980 445,000
1989/12/20 980 1,000 980 990 493,000
1989/12/19 994 1,000 980 980 329,000
1989/12/18 1,010 1,010 993 994 389,000
1989/12/15 1,000 1,000 993 999 289,000
1989/12/14 1,000 1,000 990 999 310,000
1989/12/13 1,010 1,010 997 1,000 285,000
1989/12/12 1,020 1,020 992 995 353,000
1989/12/11 1,020 1,020 1,000 1,020 311,000
1989/12/08 1,010 1,030 1,000 1,020 421,000
1989/12/07 1,040 1,040 1,010 1,030 900,000
1989/12/06 995 1,020 995 1,020 1,189,000
1989/12/05 990 995 985 994 522,000
1989/12/04 994 994 975 976 313,000
1989/12/01 981 985 970 974 288,000
1989/11/30 988 990 980 986 344,000
1989/11/29 990 994 981 981 375,000
1989/11/28 990 1,000 980 980 460,000
1989/11/27 1,000 1,000 980 990 309,000
1989/11/24 990 1,020 990 1,000 571,000
1989/11/22 990 1,010 983 1,010 768,000
1989/11/21 969 985 965 974 426,000
1989/11/20 962 970 957 964 352,000
1989/11/17 955 965 946 951 600,000
1989/11/16 946 950 940 940 475,000
1989/11/15 941 960 940 951 588,000
1989/11/14 959 959 940 940 347,000
1989/11/13 955 960 940 955 223,000
1989/11/10 940 975 935 935 727,000
1989/11/09 945 955 930 935 666,000
1989/11/08 955 960 945 945 311,000
1989/11/07 970 975 951 951 292,000
1989/11/06 979 995 970 970 335,000
1989/11/02 970 990 970 989 425,000
1989/11/01 970 988 970 972 317,000
1989/10/31 958 975 955 966 502,000
1989/10/30 966 973 966 968 355,000
1989/10/27 976 980 960 976 692,000
1989/10/26 965 980 965 966 319,000
1989/10/25 979 990 966 972 471,000
1989/10/24 1,000 1,000 975 975 456,000
1989/10/23 1,000 1,010 998 1,000 305,000
1989/10/20 999 1,010 991 992 486,000
1989/10/19 990 1,010 990 991 574,000
1989/10/18 981 991 980 987 478,000
1989/10/17 983 992 980 981 986,000
1989/10/16 980 995 956 959 2,387,000
1989/10/13 995 1,020 995 1,020 686,000
1989/10/12 1,010 1,020 995 995 899,000
1989/10/11 1,060 1,060 999 1,000 1,342,000
1989/10/09 1,070 1,080 1,050 1,060 794,000
1989/10/06 1,100 1,100 1,050 1,080 1,696,000
1989/10/05 1,090 1,110 1,070 1,100 4,156,000
1989/10/04 1,100 1,110 1,080 1,090 6,601,000
1989/10/03 1,070 1,090 1,060 1,070 4,052,000
1989/10/02 1,070 1,070 1,050 1,050 1,939,000
1989/09/29 1,080 1,080 1,050 1,060 2,712,000
1989/09/28 1,020 1,080 1,000 1,070 10,491,000
1989/09/27 1,000 1,020 990 1,020 1,652,000
1989/09/26 1,010 1,010 980 980 1,652,000
1989/09/25 1,020 1,020 987 987 809,000
1989/09/22 1,020 1,020 1,000 1,000 1,672,000
1989/09/21 1,020 1,030 1,000 1,000 3,551,000
1989/09/20 1,000 1,020 998 1,020 2,309,000
1989/09/19 990 1,020 987 1,000 3,275,000
1989/09/18 999 1,000 986 986 1,316,000
1989/09/14 1,010 1,020 995 995 5,664,000
1989/09/13 955 1,030 953 1,020 11,889,000
1989/09/12 944 945 935 943 453,000
1989/09/11 944 945 935 935 384,000
1989/09/08 947 947 932 945 691,000
1989/09/07 948 948 932 932 737,000
1989/09/06 950 950 938 948 487,000
1989/09/05 953 955 946 951 465,000
1989/09/04 964 964 950 953 391,000
1989/09/01 950 955 945 955 539,000
1989/08/31 957 962 950 950 936,000
1989/08/30 970 970 956 959 1,442,000
1989/08/29 947 970 946 969 3,646,000
1989/08/28 948 950 944 947 673,000
1989/08/25 950 950 942 944 888,000
1989/08/24 950 954 940 950 1,792,000
1989/08/23 932 948 926 941 1,961,000
1989/08/22 917 930 917 930 798,000
1989/08/21 918 926 918 921 494,000
1989/08/18 919 921 917 920 632,000
1989/08/17 916 924 915 920 403,000
1989/08/16 911 921 910 915 349,000
1989/08/15 910 914 909 911 343,000
1989/08/14 912 912 910 912 213,000
1989/08/11 918 920 912 912 248,000
1989/08/10 921 923 916 920 234,000
1989/08/09 925 925 914 923 231,000
1989/08/08 922 927 910 927 250,000
1989/08/07 926 927 911 920 430,000
1989/08/04 919 930 916 916 424,000
1989/08/03 925 934 919 919 384,000
1989/08/02 925 930 920 930 632,000
1989/08/01 927 929 919 923 735,000
1989/07/31 930 930 921 925 259,000
1989/07/28 935 938 920 920 875,000
1989/07/27 917 928 911 927 1,114,000
1989/07/26 916 920 911 920 514,000
1989/07/25 918 920 910 916 613,000
1989/07/24 900 909 886 908 517,000
1989/07/21 883 900 881 890 317,000
1989/07/20 880 890 880 880 313,000
1989/07/19 880 887 875 880 299,000
1989/07/18 885 890 877 880 159,000
1989/07/17 893 893 875 875 404,000
1989/07/14 893 893 884 884 165,000
1989/07/13 895 895 879 883 310,000
1989/07/12 886 890 879 885 371,000
1989/07/11 890 895 886 886 320,000
1989/07/10 890 890 886 890 275,000
1989/07/07 890 898 885 890 191,000
1989/07/06 890 898 879 880 205,000
1989/07/05 886 892 880 880 173,000
1989/07/04 865 900 856 900 284,000
1989/07/03 857 861 852 855 142,000
1989/06/30 865 866 846 847 359,000
1989/06/29 875 885 875 875 117,000
1989/06/28 889 890 872 885 355,000
1989/06/27 890 895 880 880 148,000
1989/06/26 894 894 880 890 230,000
1989/06/23 886 890 879 889 752,000
1989/06/22 880 890 878 890 354,000
1989/06/21 891 891 877 877 339,000
1989/06/20 890 893 878 891 566,000
1989/06/19 900 902 894 900 153,000
1989/06/16 923 923 900 902 252,000
1989/06/15 910 915 910 913 166,000
1989/06/14 913 920 909 912 308,000
1989/06/13 927 927 914 914 155,000
1989/06/12 930 930 919 919 257,000
1989/06/09 933 933 925 927 287,000
1989/06/08 922 935 916 935 385,000
1989/06/07 915 915 910 912 335,000
1989/06/06 895 930 892 906 354,000
1989/06/05 892 899 891 897 262,000
1989/06/02 920 925 908 910 229,000
1989/06/01 930 935 920 920 506,000
1989/05/31 925 930 920 925 355,000
1989/05/30 935 935 925 925 485,000
1989/05/29 936 940 930 934 463,000
1989/05/26 923 935 923 926 269,000
1989/05/25 918 925 918 920 314,000
1989/05/24 925 930 915 917 331,000
1989/05/23 926 930 910 915 311,000
1989/05/22 932 938 930 930 425,000
1989/05/19 940 940 931 931 525,000
1989/05/18 945 945 930 934 518,000
1989/05/17 937 940 930 935 453,000
1989/05/16 935 940 928 937 261,000
1989/05/15 947 947 920 925 582,000
1989/05/12 945 948 935 945 809,000
1989/05/11 937 950 936 940 809,000
1989/05/10 935 940 935 935 204,000
1989/05/09 945 948 937 945 492,000
1989/05/08 951 953 941 948 614,000
1989/05/02 946 950 943 950 851,000
1989/05/01 955 955 936 936 1,017,000
1989/04/28 936 949 936 949 518,000
1989/04/27 936 944 933 933 342,000
1989/04/26 935 935 931 932 407,000
1989/04/25 926 945 926 945 348,000
1989/04/24 939 945 926 932 158,000
1989/04/21 935 950 935 939 347,000
1989/04/20 969 969 940 954 1,156,000
1989/04/19 940 960 930 959 985,000
1989/04/18 935 939 926 929 659,000
1989/04/17 932 940 929 930 254,000
1989/04/14 925 940 921 929 274,000
1989/04/13 950 950 925 925 320,000
1989/04/12 956 962 940 950 1,523,000
1989/04/11 935 960 934 945 630,000
1989/04/10 947 947 933 940 327,000
1989/04/07 927 954 927 947 769,000
1989/04/06 960 960 930 931 498,000
1989/04/05 951 980 945 965 1,371,000
1989/04/04 964 968 930 945 943,000
1989/04/03 960 964 948 964 1,407,000
1989/03/31 966 985 944 944 4,034,000
1989/03/30 890 950 890 947 2,468,000
1989/03/29 872 890 870 886 502,000
1989/03/28 850 865 850 865 392,000
1989/03/27 840 855 835 846 315,000
1989/03/24 859 860 835 835 319,000
1989/03/23 870 875 860 860 162,000
1989/03/22 875 884 862 865 156,000
1989/03/20 882 885 870 880 195,000
1989/03/17 894 900 885 892 411,000
1989/03/16 902 917 892 892 287,000
1989/03/15 910 916 891 912 673,000
1989/03/14 916 919 900 906 178,000
1989/03/13 915 925 906 906 197,000
1989/03/10 921 930 907 915 443,000
1989/03/09 939 939 923 930 521,000
1989/03/08 930 946 924 939 3,305,000
1989/03/07 905 924 900 924 1,442,000
1989/03/06 905 920 895 900 790,000
1989/03/03 905 915 900 905 925,000
1989/03/02 902 902 895 898 201,000
1989/03/01 896 902 891 892 331,000
1989/02/28 892 910 892 895 340,000
1989/02/27 903 910 899 902 377,000
1989/02/23 900 909 895 905 599,000
1989/02/22 907 907 890 890 434,000
1989/02/21 885 911 875 886 1,012,000
1989/02/20 891 891 870 885 327,000
1989/02/17 905 905 880 890 309,000
1989/02/16 870 910 868 895 1,369,000
1989/02/15 879 879 868 870 367,000
1989/02/14 870 872 861 862 306,000
1989/02/13 892 892 872 872 229,000
1989/02/10 899 900 889 892 261,000
1989/02/09 900 900 895 899 393,000
1989/02/08 899 901 889 899 637,000
1989/02/07 915 919 900 902 554,000
1989/02/06 922 922 910 910 484,000
1989/02/03 920 930 912 912 1,011,000
1989/02/02 900 915 899 910 1,049,000
1989/02/01 916 919 896 896 656,000
1989/01/31 910 915 905 909 725,000
1989/01/30 927 932 910 910 2,153,000
1989/01/28 920 929 915 925 2,864,000
1989/01/27 895 920 895 910 2,666,000
1989/01/26 880 890 877 885 570,000
1989/01/25 885 885 870 870 574,000
1989/01/24 890 890 879 885 387,000
1989/01/23 900 903 879 880 387,000
1989/01/20 882 900 875 890 261,000
1989/01/19 900 905 890 890 292,000
1989/01/18 892 909 891 900 835,000
1989/01/17 905 905 891 895 1,236,000
1989/01/13 888 900 880 895 2,163,000
1989/01/12 885 885 865 880 416,000
1989/01/11 869 889 864 888 879,000
1989/01/10 857 870 849 864 295,000
1989/01/09 841 860 841 850 269,000
1989/01/06 845 845 840 841 155,000
1989/01/05 860 860 843 845 103,000
1989/01/04 853 853 843 850 81,000

このページの先頭へ