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
1990/12/28 579 579 563 563 44,000
1990/12/27 579 579 553 579 98,000
1990/12/26 579 579 556 570 83,000
1990/12/25 570 570 529 549 108,000
1990/12/21 590 590 561 570 117,000
1990/12/20 591 591 585 590 134,000
1990/12/19 590 620 586 620 225,000
1990/12/18 607 610 600 600 222,000
1990/12/17 610 610 597 606 92,000
1990/12/14 633 635 601 610 287,000
1990/12/13 620 639 600 635 452,000
1990/12/12 610 632 600 620 514,000
1990/12/11 605 610 595 600 254,000
1990/12/10 605 605 578 595 297,000
1990/12/07 560 585 556 585 325,000
1990/12/06 511 528 510 525 140,000
1990/12/05 500 511 490 510 142,000
1990/12/04 522 522 500 500 161,000
1990/12/03 525 525 512 512 42,000
1990/11/30 503 505 490 492 147,000
1990/11/29 540 540 508 510 114,000
1990/11/28 553 555 535 535 99,000
1990/11/27 545 550 535 548 150,000
1990/11/26 544 559 543 559 80,000
1990/11/22 554 560 541 544 89,000
1990/11/21 550 550 540 541 101,000
1990/11/20 555 568 555 555 71,000
1990/11/19 577 578 551 551 139,000
1990/11/16 586 586 567 567 135,000
1990/11/15 591 596 580 585 189,000
1990/11/14 585 591 580 585 65,000
1990/11/13 580 584 575 580 99,000
1990/11/09 550 562 540 562 128,000
1990/11/08 561 570 550 569 141,000
1990/11/07 598 598 551 551 155,000
1990/11/06 610 621 590 590 155,000
1990/11/05 601 622 600 609 97,000
1990/11/02 600 606 573 600 171,000
1990/11/01 638 638 591 591 152,000
1990/10/31 633 647 620 640 237,000
1990/10/30 639 650 632 643 904,000
1990/10/29 623 635 619 619 1,359,000
1990/10/26 616 620 601 620 134,000
1990/10/25 600 610 600 606 132,000
1990/10/24 601 601 590 595 142,000
1990/10/23 605 606 595 602 218,000
1990/10/22 585 604 585 595 156,000
1990/10/19 582 609 582 594 314,000
1990/10/18 554 570 549 570 164,000
1990/10/17 540 548 536 547 161,000
1990/10/16 530 538 515 526 289,000
1990/10/15 545 545 522 540 49,000
1990/10/12 520 530 510 530 46,000
1990/10/11 548 548 520 520 52,000
1990/10/09 568 568 550 550 128,000
1990/10/08 538 555 533 548 207,000
1990/10/05 520 560 520 548 369,000
1990/10/04 520 525 510 510 93,000
1990/10/03 512 545 512 540 248,000
1990/10/02 500 510 500 510 95,000
1990/10/01 490 496 465 475 244,000
1990/09/28 526 526 490 500 428,000
1990/09/27 540 545 516 516 309,000
1990/09/26 565 565 531 531 176,000
1990/09/25 570 570 556 565 55,000
1990/09/21 580 580 570 570 107,000
1990/09/20 580 590 575 575 116,000
1990/09/19 585 600 583 600 111,000
1990/09/18 598 598 575 583 97,000
1990/09/17 610 610 591 598 50,000
1990/09/14 628 630 611 611 309,000
1990/09/13 610 635 600 634 323,000
1990/09/12 580 615 580 600 420,000
1990/09/11 607 608 580 580 92,000
1990/09/10 570 615 570 609 122,000
1990/09/07 552 580 552 580 116,000
1990/09/06 557 582 556 582 214,000
1990/09/05 589 589 550 555 162,000
1990/09/04 594 594 560 594 211,000
1990/09/03 610 610 595 597 169,000
1990/08/31 607 629 600 617 190,000
1990/08/30 571 610 571 610 104,000
1990/08/29 588 588 570 579 197,000
1990/08/28 588 598 588 588 250,000
1990/08/27 550 566 550 558 292,000
1990/08/24 539 561 539 550 366,000
1990/08/23 591 605 549 549 369,000
1990/08/22 641 641 601 605 156,000
1990/08/21 650 655 635 635 188,000
1990/08/20 655 665 655 655 101,000
1990/08/17 684 684 675 675 136,000
1990/08/16 685 685 684 684 105,000
1990/08/15 690 690 680 690 104,000
1990/08/14 670 670 650 670 137,000
1990/08/13 704 704 660 660 114,000
1990/08/10 705 708 694 694 161,000
1990/08/09 691 695 681 685 172,000
1990/08/08 670 695 661 681 240,000
1990/08/07 646 670 646 650 427,000
1990/08/06 730 730 690 706 148,000
1990/08/03 753 758 745 745 186,000
1990/08/02 751 775 751 758 172,000
1990/08/01 777 795 770 780 340,000
1990/07/31 771 790 770 780 369,000
1990/07/30 780 781 770 780 158,000
1990/07/27 780 805 765 804 195,000
1990/07/26 810 829 810 820 293,000
1990/07/25 811 834 811 820 550,000
1990/07/24 825 831 815 821 212,000
1990/07/23 851 860 835 836 292,000
1990/07/20 846 850 840 841 285,000
1990/07/19 860 875 857 857 403,000
1990/07/18 840 885 838 880 1,198,000
1990/07/17 845 845 830 835 505,000
1990/07/16 800 845 800 845 1,009,000
1990/07/13 780 802 780 780 353,000
1990/07/12 763 780 763 780 179,000
1990/07/11 766 780 766 767 133,000
1990/07/10 775 780 760 763 240,000
1990/07/09 797 803 780 785 169,000
1990/07/06 795 805 791 795 221,000
1990/07/05 788 807 781 807 307,000
1990/07/04 760 809 760 808 366,000
1990/07/03 755 760 755 760 160,000
1990/07/02 751 765 750 765 156,000
1990/06/29 772 772 760 760 171,000
1990/06/28 761 764 761 762 130,000
1990/06/27 765 770 760 764 153,000
1990/06/26 757 770 757 760 131,000
1990/06/25 777 777 760 760 147,000
1990/06/22 776 776 760 767 85,000
1990/06/21 780 780 755 760 132,000
1990/06/20 773 785 765 770 95,000
1990/06/19 780 790 750 753 116,000
1990/06/18 797 797 780 785 106,000
1990/06/15 798 799 790 795 214,000
1990/06/14 760 799 758 798 200,000
1990/06/13 780 780 760 760 274,000
1990/06/12 780 790 777 777 148,000
1990/06/11 797 800 783 783 229,000
1990/06/08 800 800 795 797 292,000
1990/06/07 800 800 790 799 180,000
1990/06/06 795 804 786 800 257,000
1990/06/05 805 810 795 795 353,000
1990/06/04 816 816 806 807 189,000
1990/06/01 810 815 800 800 221,000
1990/05/31 811 815 800 810 148,000
1990/05/30 808 810 800 801 166,000
1990/05/29 810 814 795 795 236,000
1990/05/28 808 820 807 814 197,000
1990/05/25 810 815 805 807 141,000
1990/05/24 828 828 805 805 206,000
1990/05/23 826 829 816 818 170,000
1990/05/22 820 820 803 815 160,000
1990/05/21 836 838 800 800 149,000
1990/05/18 840 840 825 826 285,000
1990/05/17 840 845 830 833 318,000
1990/05/16 828 840 825 840 574,000
1990/05/15 820 829 805 815 413,000
1990/05/14 829 829 806 810 333,000
1990/05/11 814 814 801 808 366,000
1990/05/10 817 821 801 809 580,000
1990/05/09 780 807 775 807 611,000
1990/05/08 758 771 750 769 357,000
1990/05/07 738 748 732 748 227,000
1990/05/02 731 731 717 731 139,000
1990/05/01 738 738 725 730 98,000
1990/04/27 738 738 730 730 328,000
1990/04/26 726 750 726 738 672,000
1990/04/25 712 725 710 719 363,000
1990/04/24 701 718 698 705 229,000
1990/04/23 718 718 690 698 186,000
1990/04/20 731 731 701 701 332,000
1990/04/19 695 720 695 711 413,000
1990/04/18 680 690 671 690 215,000
1990/04/17 680 687 655 655 224,000
1990/04/16 690 690 661 665 222,000
1990/04/13 680 680 665 680 206,000
1990/04/12 680 684 666 675 258,000
1990/04/11 680 690 660 660 363,000
1990/04/10 670 673 655 660 382,000
1990/04/09 645 678 640 675 847,000
1990/04/06 591 627 582 600 368,000
1990/04/05 551 570 530 570 539,000
1990/04/04 581 600 570 577 846,000
1990/04/03 600 605 547 576 685,000
1990/04/02 650 650 580 595 581,000
1990/03/30 680 686 650 651 379,000
1990/03/29 697 697 680 680 363,000
1990/03/28 710 720 690 691 499,000
1990/03/27 715 730 706 730 353,000
1990/03/26 684 714 684 710 566,000
1990/03/23 704 704 680 685 338,000
1990/03/22 671 699 671 685 255,000
1990/03/20 752 770 740 741 466,000
1990/03/19 820 820 750 751 186,000
1990/03/16 821 830 815 820 207,000
1990/03/15 830 845 830 831 133,000
1990/03/14 830 840 820 825 365,000
1990/03/13 851 851 823 840 267,000
1990/03/12 876 876 861 870 140,000
1990/03/09 890 895 886 886 216,000
1990/03/08 885 895 885 895 129,000
1990/03/07 899 899 881 895 212,000
1990/03/06 890 898 890 895 168,000
1990/03/05 888 899 887 887 145,000
1990/03/02 890 890 880 887 152,000
1990/03/01 891 895 880 880 289,000
1990/02/28 850 900 847 871 452,000
1990/02/27 842 842 814 840 278,000
1990/02/26 878 878 805 832 186,000
1990/02/23 905 905 871 878 259,000
1990/02/22 916 916 902 905 302,000
1990/02/21 935 942 901 906 397,000
1990/02/20 950 950 937 940 169,000
1990/02/19 945 955 940 940 247,000
1990/02/16 952 957 948 948 246,000
1990/02/15 945 950 943 945 152,000
1990/02/14 940 946 940 943 200,000
1990/02/13 940 945 939 939 135,000
1990/02/09 946 947 936 940 294,000
1990/02/08 959 960 942 942 290,000
1990/02/07 965 965 951 953 234,000
1990/02/06 956 965 950 965 252,000
1990/02/05 952 960 940 946 216,000
1990/02/02 961 962 960 962 262,000
1990/02/01 960 961 953 960 162,000
1990/01/31 950 954 946 948 206,000
1990/01/30 940 950 939 950 118,000
1990/01/29 928 940 928 934 134,000
1990/01/26 953 953 927 927 367,000
1990/01/25 952 960 952 953 164,000
1990/01/24 960 960 952 952 122,000
1990/01/23 968 968 950 952 284,000
1990/01/22 970 970 950 950 169,000
1990/01/19 950 960 930 950 184,000
1990/01/18 942 955 940 940 283,000
1990/01/17 944 950 941 942 152,000
1990/01/16 950 950 940 941 225,000
1990/01/12 955 955 950 952 274,000
1990/01/11 965 965 950 960 155,000
1990/01/10 965 970 955 956 272,000
1990/01/09 960 970 960 965 458,000
1990/01/08 960 965 948 960 327,000
1990/01/05 978 980 951 951 255,000
1990/01/04 979 979 968 968 92,000

このページの先頭へ