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
1997/12/30 763 780 763 775 256,000
1997/12/29 776 776 762 762 81,000
1997/12/26 762 767 762 766 57,000
1997/12/25 772 818 771 772 337,000
1997/12/24 780 780 750 765 178,000
1997/12/22 780 790 765 765 505,000
1997/12/19 786 790 781 781 397,000
1997/12/18 810 810 791 792 681,000
1997/12/17 807 828 802 803 146,000
1997/12/16 807 817 805 807 255,000
1997/12/15 801 817 800 808 482,000
1997/12/12 820 825 810 811 616,000
1997/12/11 845 845 820 825 203,000
1997/12/10 845 846 840 845 251,000
1997/12/09 831 855 831 835 230,000
1997/12/08 842 847 814 830 146,000
1997/12/05 835 842 830 842 191,000
1997/12/04 833 842 833 836 276,000
1997/12/03 860 861 840 861 67,000
1997/12/02 870 870 845 864 152,000
1997/12/01 840 868 840 860 172,000
1997/11/28 870 870 850 850 466,000
1997/11/27 827 870 827 864 83,000
1997/11/26 833 849 833 837 202,000
1997/11/25 835 850 835 838 294,000
1997/11/21 863 875 860 875 152,000
1997/11/20 849 875 843 863 203,000
1997/11/19 850 860 850 850 110,000
1997/11/18 845 870 840 866 282,000
1997/11/17 825 864 825 840 297,000
1997/11/14 830 830 812 817 263,000
1997/11/13 816 826 815 820 242,000
1997/11/12 818 826 818 826 172,000
1997/11/11 834 834 821 826 191,000
1997/11/10 825 838 825 835 480,000
1997/11/07 836 843 836 838 942,000
1997/11/06 858 858 840 840 849,000
1997/11/05 859 860 850 860 433,000
1997/11/04 859 859 841 843 398,000
1997/10/31 820 862 820 839 636,000
1997/10/30 849 849 820 820 439,000
1997/10/29 845 860 845 848 332,000
1997/10/28 839 839 820 825 425,000
1997/10/27 860 860 850 859 165,000
1997/10/24 861 870 853 870 160,000
1997/10/23 879 879 868 870 308,000
1997/10/22 874 880 864 872 609,000
1997/10/21 900 900 856 864 368,000
1997/10/20 915 915 900 900 355,000
1997/10/17 915 925 911 916 478,000
1997/10/16 908 937 908 925 809,000
1997/10/15 908 909 902 907 72,000
1997/10/14 900 905 894 905 433,000
1997/10/13 906 906 900 900 295,000
1997/10/09 898 909 898 909 262,000
1997/10/08 898 902 891 895 201,000
1997/10/07 889 905 886 890 597,000
1997/10/06 897 897 886 894 169,000
1997/10/03 885 897 885 895 311,000
1997/10/02 885 888 870 881 445,000
1997/10/01 847 890 847 885 763,000
1997/09/30 853 856 845 856 250,000
1997/09/29 860 860 845 850 163,000
1997/09/26 856 863 855 860 1,137,000
1997/09/25 843 866 840 856 2,278,000
1997/09/24 826 839 826 839 433,000
1997/09/22 821 821 814 821 405,000
1997/09/19 826 826 814 823 382,000
1997/09/18 816 816 807 808 121,000
1997/09/17 812 812 806 806 246,000
1997/09/16 805 811 803 811 302,000
1997/09/12 802 808 802 805 456,000
1997/09/11 811 815 805 812 504,000
1997/09/10 818 830 817 821 228,000
1997/09/09 819 823 816 816 92,000
1997/09/08 813 825 810 820 309,000
1997/09/05 818 826 811 825 80,000
1997/09/04 810 818 810 810 240,000
1997/09/03 806 826 805 809 608,000
1997/09/02 787 799 786 799 547,000
1997/09/01 807 808 784 784 241,000
1997/08/29 820 820 801 808 732,000
1997/08/28 841 845 837 837 249,000
1997/08/27 865 865 836 841 517,000
1997/08/26 867 873 865 867 475,000
1997/08/25 900 900 867 867 593,000
1997/08/22 897 910 886 900 740,000
1997/08/21 910 918 897 897 650,000
1997/08/20 918 918 906 908 539,000
1997/08/19 929 930 916 918 634,000
1997/08/18 930 940 924 939 286,000
1997/08/15 950 960 947 955 570,000
1997/08/14 920 935 918 935 264,000
1997/08/13 917 920 906 920 431,000
1997/08/12 912 919 903 911 217,000
1997/08/11 928 929 901 902 210,000
1997/08/08 927 931 922 930 422,000
1997/08/07 939 939 930 933 161,000
1997/08/06 939 940 927 940 457,000
1997/08/05 949 951 931 945 484,000
1997/08/04 974 974 935 959 290,000
1997/08/01 965 983 955 967 820,000
1997/07/31 948 950 937 947 335,000
1997/07/30 946 946 937 940 446,000
1997/07/29 950 950 944 946 513,000
1997/07/28 939 950 937 945 543,000
1997/07/25 942 942 930 939 258,000
1997/07/24 948 949 932 932 322,000
1997/07/23 952 952 931 950 714,000
1997/07/22 945 945 930 943 375,000
1997/07/18 949 950 936 943 475,000
1997/07/17 945 950 939 949 1,564,000
1997/07/16 941 948 936 938 1,045,000
1997/07/15 941 950 935 939 1,552,000
1997/07/14 930 936 926 935 1,269,000
1997/07/11 915 928 907 927 1,813,000
1997/07/10 889 909 889 906 530,000
1997/07/09 890 894 875 876 785,000
1997/07/08 892 896 883 890 250,000
1997/07/07 883 890 878 890 411,000
1997/07/04 900 905 890 890 276,000
1997/07/03 918 918 901 905 137,000
1997/07/02 920 920 909 918 141,000
1997/07/01 915 921 911 920 292,000
1997/06/30 931 931 920 925 134,000
1997/06/27 930 941 925 931 605,000
1997/06/26 929 946 929 938 1,783,000
1997/06/25 930 945 930 932 1,154,000
1997/06/24 926 933 922 933 883,000
1997/06/23 934 935 922 928 698,000
1997/06/20 920 929 920 927 853,000
1997/06/19 925 930 905 911 1,731,000
1997/06/18 921 923 915 919 206,000
1997/06/17 926 928 919 928 603,000
1997/06/16 920 928 916 928 685,000
1997/06/13 929 929 911 914 539,000
1997/06/12 910 930 910 923 1,129,000
1997/06/11 905 910 898 906 535,000
1997/06/10 904 907 896 904 264,000
1997/06/09 920 920 903 904 498,000
1997/06/06 928 928 912 920 334,000
1997/06/05 940 940 922 928 1,082,000
1997/06/04 908 934 905 930 1,755,000
1997/06/03 894 911 894 909 2,443,000
1997/06/02 875 889 874 889 1,161,000
1997/05/30 874 874 867 872 393,000
1997/05/29 868 875 860 875 476,000
1997/05/28 851 865 851 863 161,000
1997/05/27 855 855 849 850 230,000
1997/05/26 860 865 852 865 167,000
1997/05/23 860 870 856 860 1,056,000
1997/05/22 850 855 843 850 286,000
1997/05/21 860 862 853 854 379,000
1997/05/20 864 870 862 862 557,000
1997/05/19 865 871 859 865 272,000
1997/05/16 872 875 863 864 290,000
1997/05/15 876 876 860 872 491,000
1997/05/14 863 880 861 880 576,000
1997/05/13 855 865 852 861 525,000
1997/05/12 840 850 840 850 168,000
1997/05/09 862 863 843 855 327,000
1997/05/08 860 862 855 860 619,000
1997/05/07 840 874 840 864 1,145,000
1997/05/06 860 865 854 860 855,000
1997/05/02 850 855 845 853 374,000
1997/05/01 858 864 840 850 506,000
1997/04/30 855 860 853 855 378,000
1997/04/28 844 849 837 848 755,000
1997/04/25 840 843 830 834 880,000
1997/04/24 860 860 842 850 909,000
1997/04/23 868 868 850 855 803,000
1997/04/22 873 874 856 859 716,000
1997/04/21 869 875 863 875 837,000
1997/04/18 870 871 860 860 1,383,000
1997/04/17 870 872 859 867 571,000
1997/04/16 864 873 856 863 1,997,000
1997/04/15 856 857 853 854 736,000
1997/04/14 852 854 844 846 462,000
1997/04/11 843 852 841 852 761,000
1997/04/10 851 860 840 841 668,000
1997/04/09 850 870 850 858 1,200,000
1997/04/08 853 864 847 860 1,141,000
1997/04/07 852 865 845 850 2,058,000
1997/04/04 843 850 833 847 1,218,000
1997/04/03 823 840 823 835 1,538,000
1997/04/02 808 820 800 820 645,000
1997/04/01 800 812 800 808 229,000
1997/03/31 801 820 801 820 261,000
1997/03/28 809 809 800 801 127,000
1997/03/27 811 818 805 813 346,000
1997/03/26 795 805 788 805 122,000
1997/03/25 795 810 781 781 559,000
1997/03/24 795 800 790 795 164,000
1997/03/21 795 799 789 795 323,000
1997/03/19 800 800 795 800 158,000
1997/03/18 800 800 795 795 147,000
1997/03/17 790 796 786 796 256,000
1997/03/14 787 789 787 789 245,000
1997/03/13 789 790 787 789 91,000
1997/03/12 793 799 785 790 208,000
1997/03/11 798 798 790 790 315,000
1997/03/10 802 804 797 799 431,000
1997/03/07 793 808 792 798 293,000
1997/03/06 791 797 791 792 163,000
1997/03/05 810 810 783 793 367,000
1997/03/04 814 814 794 800 203,000
1997/03/03 801 805 792 804 625,000
1997/02/28 805 805 791 791 290,000
1997/02/27 798 805 795 803 261,000
1997/02/26 803 807 796 796 210,000
1997/02/25 800 810 797 801 236,000
1997/02/24 830 830 810 810 300,000
1997/02/21 821 830 815 820 453,000
1997/02/20 819 833 814 830 409,000
1997/02/19 828 835 820 822 1,069,000
1997/02/18 819 825 812 819 423,000
1997/02/17 828 830 815 820 389,000
1997/02/14 825 835 816 834 1,107,000
1997/02/13 811 827 811 820 899,000
1997/02/12 786 804 779 797 339,000
1997/02/10 776 786 775 777 316,000
1997/02/07 790 791 776 780 245,000
1997/02/06 791 791 781 790 308,000
1997/02/05 790 796 787 791 320,000
1997/02/04 809 815 786 786 308,000
1997/02/03 822 822 805 809 319,000
1997/01/31 813 827 813 824 932,000
1997/01/30 820 825 800 813 582,000
1997/01/29 799 815 791 815 472,000
1997/01/28 780 799 776 789 300,000
1997/01/27 780 785 780 780 270,000
1997/01/24 791 792 775 780 238,000
1997/01/23 798 798 785 792 378,000
1997/01/22 782 800 775 799 596,000
1997/01/21 772 784 765 775 796,000
1997/01/20 759 772 751 764 222,000
1997/01/17 750 770 746 763 450,000
1997/01/16 745 755 745 747 256,000
1997/01/14 740 750 728 743 333,000
1997/01/13 740 759 732 743 460,000
1997/01/10 756 756 735 740 1,160,000
1997/01/09 745 758 740 755 997,000
1997/01/08 742 756 733 745 1,035,000
1997/01/07 754 758 747 752 1,048,000
1997/01/06 705 714 704 714 43,000

このページの先頭へ