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
1999/12/30 925 925 914 915 42,000
1999/12/29 923 937 921 935 75,000
1999/12/28 919 936 918 920 44,000
1999/12/27 917 923 913 922 51,000
1999/12/24 930 930 917 917 129,000
1999/12/22 928 933 922 930 283,000
1999/12/21 920 970 915 948 325,000
1999/12/20 912 930 912 925 153,000
1999/12/17 931 940 906 908 372,000
1999/12/16 998 998 930 935 561,000
1999/12/15 1,010 1,010 965 996 486,000
1999/12/14 980 1,069 970 1,050 2,004,000
1999/12/13 1,000 1,001 962 969 667,000
1999/12/10 960 996 960 990 994,000
1999/12/09 945 955 940 950 192,000
1999/12/08 946 950 929 943 212,000
1999/12/07 940 955 940 946 407,000
1999/12/06 920 970 920 950 702,000
1999/12/03 900 917 900 910 374,000
1999/12/02 905 910 896 910 470,000
1999/12/01 919 940 900 911 632,000
1999/11/30 930 932 921 922 317,000
1999/11/29 921 930 910 930 382,000
1999/11/26 949 952 944 950 427,000
1999/11/25 978 988 928 944 310,000
1999/11/24 965 979 926 928 738,000
1999/11/22 990 990 965 965 444,000
1999/11/19 1,050 1,050 1,000 1,010 1,065,000
1999/11/18 1,020 1,050 1,015 1,045 1,304,000
1999/11/17 975 995 972 995 536,000
1999/11/16 950 980 940 955 951,000
1999/11/15 1,000 1,000 961 981 650,000
1999/11/12 960 1,001 957 1,001 608,000
1999/11/11 955 964 953 955 524,000
1999/11/10 924 950 922 944 1,030,000
1999/11/09 933 943 910 914 936,000
1999/11/08 996 1,000 962 963 801,000
1999/11/05 994 1,000 988 991 291,000
1999/11/04 1,008 1,009 986 999 430,000
1999/11/02 1,000 1,010 996 1,010 643,000
1999/11/01 1,027 1,027 996 996 397,000
1999/10/29 1,030 1,032 1,010 1,029 403,000
1999/10/28 1,010 1,035 1,010 1,028 561,000
1999/10/27 1,054 1,054 1,005 1,010 164,000
1999/10/26 1,010 1,060 1,010 1,055 252,000
1999/10/25 1,030 1,036 1,020 1,030 248,000
1999/10/22 1,040 1,065 1,040 1,050 326,000
1999/10/21 1,030 1,050 1,010 1,050 782,000
1999/10/20 1,020 1,027 990 1,010 278,000
1999/10/19 1,006 1,010 995 1,010 408,000
1999/10/18 1,026 1,027 981 1,000 577,000
1999/10/15 1,080 1,081 1,040 1,040 636,000
1999/10/14 1,082 1,089 1,060 1,060 267,000
1999/10/13 1,101 1,113 1,080 1,111 360,000
1999/10/12 1,132 1,140 1,115 1,125 437,000
1999/10/08 1,105 1,125 1,060 1,106 831,000
1999/10/07 1,091 1,108 1,075 1,096 801,000
1999/10/06 1,069 1,090 1,059 1,071 811,000
1999/10/05 1,033 1,051 1,027 1,049 1,207,000
1999/10/04 1,069 1,070 1,001 1,020 754,000
1999/10/01 1,053 1,101 1,053 1,062 613,000
1999/09/30 1,139 1,139 1,080 1,101 594,000
1999/09/29 1,150 1,170 1,137 1,150 412,000
1999/09/28 1,121 1,135 1,121 1,130 110,000
1999/09/27 1,158 1,158 1,075 1,101 238,000
1999/09/24 1,139 1,180 1,100 1,170 430,000
1999/09/22 1,140 1,150 1,130 1,147 969,000
1999/09/21 1,140 1,175 1,140 1,175 801,000
1999/09/20 1,124 1,130 1,108 1,120 345,000
1999/09/17 1,105 1,105 1,047 1,055 318,000
1999/09/16 1,078 1,095 1,070 1,095 515,000
1999/09/14 1,090 1,100 1,075 1,078 375,000
1999/09/13 1,110 1,110 1,081 1,090 318,000
1999/09/10 1,126 1,126 1,087 1,095 610,000
1999/09/09 1,130 1,130 1,110 1,120 335,000
1999/09/08 1,138 1,138 1,120 1,130 661,000
1999/09/07 1,155 1,158 1,120 1,125 227,000
1999/09/06 1,164 1,164 1,144 1,155 258,000
1999/09/03 1,140 1,165 1,130 1,144 322,000
1999/09/02 1,185 1,198 1,165 1,180 754,000
1999/09/01 1,145 1,175 1,136 1,165 763,000
1999/08/31 1,140 1,160 1,132 1,144 284,000
1999/08/30 1,137 1,149 1,125 1,149 456,000
1999/08/27 1,168 1,168 1,150 1,157 287,000
1999/08/26 1,175 1,179 1,159 1,165 286,000
1999/08/25 1,150 1,155 1,148 1,155 338,000
1999/08/24 1,170 1,173 1,160 1,165 152,000
1999/08/23 1,140 1,175 1,129 1,150 372,000
1999/08/20 1,220 1,220 1,157 1,157 469,000
1999/08/19 1,228 1,229 1,190 1,210 602,000
1999/08/18 1,210 1,235 1,190 1,229 1,090,000
1999/08/17 1,200 1,210 1,165 1,200 333,000
1999/08/16 1,159 1,220 1,159 1,196 1,980,000
1999/08/13 1,124 1,149 1,105 1,139 763,000
1999/08/12 1,100 1,130 1,080 1,125 1,169,000
1999/08/11 1,069 1,090 1,060 1,060 307,000
1999/08/10 1,100 1,100 1,050 1,070 265,000
1999/08/09 1,029 1,095 1,025 1,080 437,000
1999/08/06 1,043 1,050 1,040 1,049 551,000
1999/08/05 1,087 1,096 1,060 1,063 364,000
1999/08/04 1,040 1,120 1,040 1,100 2,052,000
1999/08/03 1,050 1,050 1,029 1,040 548,000
1999/08/02 1,050 1,051 1,031 1,032 374,000
1999/07/30 1,070 1,105 1,062 1,080 747,000
1999/07/29 1,050 1,110 1,045 1,101 913,000
1999/07/28 1,036 1,050 1,021 1,031 419,000
1999/07/27 1,050 1,050 1,029 1,030 225,000
1999/07/26 1,055 1,060 1,040 1,052 617,000
1999/07/23 1,020 1,089 995 1,055 1,405,000
1999/07/22 1,050 1,050 990 990 313,000
1999/07/21 1,075 1,085 1,050 1,062 462,000
1999/07/19 1,130 1,134 1,111 1,125 496,000
1999/07/16 1,119 1,131 1,100 1,128 866,000
1999/07/15 1,131 1,140 1,100 1,119 1,816,000
1999/07/14 1,005 1,091 995 1,091 2,235,000
1999/07/13 995 1,018 990 991 1,181,000
1999/07/12 952 970 952 967 456,000
1999/07/09 945 951 940 942 360,000
1999/07/08 980 980 930 945 299,000
1999/07/07 990 991 964 970 287,000
1999/07/06 994 1,005 991 991 548,000
1999/07/05 977 989 975 984 424,000
1999/07/02 993 995 980 987 465,000
1999/07/01 982 989 972 983 438,000
1999/06/30 990 995 931 932 584,000
1999/06/29 978 992 971 971 336,000
1999/06/28 980 984 970 970 234,000
1999/06/25 960 964 947 960 565,000
1999/06/24 970 981 961 965 450,000
1999/06/23 983 1,000 983 990 479,000
1999/06/22 1,015 1,016 985 1,013 634,000
1999/06/21 995 1,018 992 1,016 1,073,000
1999/06/18 985 999 982 988 1,052,000
1999/06/17 970 985 964 985 771,000
1999/06/16 970 975 958 970 1,104,000
1999/06/15 970 993 970 980 2,151,000
1999/06/14 935 950 935 944 471,000
1999/06/11 949 952 935 935 1,365,000
1999/06/10 926 939 909 925 398,000
1999/06/09 926 931 921 921 440,000
1999/06/08 939 948 930 939 452,000
1999/06/07 930 939 915 939 394,000
1999/06/04 929 932 915 930 561,000
1999/06/03 940 942 933 939 203,000
1999/06/02 939 951 931 943 176,000
1999/06/01 947 951 937 949 180,000
1999/05/31 930 941 926 937 313,000
1999/05/28 925 925 920 920 211,000
1999/05/27 951 955 925 942 479,000
1999/05/26 945 950 942 942 361,000
1999/05/25 945 965 939 955 530,000
1999/05/24 926 955 926 955 385,000
1999/05/21 930 935 925 926 294,000
1999/05/20 938 943 920 929 535,000
1999/05/19 925 939 920 939 1,058,000
1999/05/18 947 957 927 940 1,243,000
1999/05/17 934 950 920 927 1,098,000
1999/05/14 944 955 942 942 837,000
1999/05/13 937 960 937 944 1,311,000
1999/05/12 915 934 915 924 899,000
1999/05/11 916 922 906 906 470,000
1999/05/10 910 925 904 906 264,000
1999/05/07 924 924 891 891 221,000
1999/05/06 906 930 896 915 444,000
1999/04/30 900 915 896 896 491,000
1999/04/28 890 925 890 899 719,000
1999/04/27 885 907 885 890 829,000
1999/04/26 900 905 881 881 458,000
1999/04/23 900 912 895 897 614,000
1999/04/22 895 902 875 895 704,000
1999/04/21 902 902 886 895 400,000
1999/04/20 905 915 886 886 293,000
1999/04/19 884 895 880 895 507,000
1999/04/16 900 924 886 886 1,450,000
1999/04/15 899 915 877 894 599,000
1999/04/14 868 900 868 900 401,000
1999/04/13 870 890 860 860 243,000
1999/04/12 885 888 860 860 456,000
1999/04/09 905 910 885 885 525,000
1999/04/08 908 914 895 895 592,000
1999/04/07 900 907 895 900 315,000
1999/04/06 890 910 880 905 1,199,000
1999/04/05 889 905 881 895 475,000
1999/04/02 900 901 886 890 652,000
1999/04/01 874 889 871 880 909,000
1999/03/31 858 879 857 864 715,000
1999/03/30 864 865 832 837 250,000
1999/03/29 868 871 861 871 161,000
1999/03/26 850 869 850 866 237,000
1999/03/25 859 864 847 862 278,000
1999/03/24 860 870 841 860 1,081,000
1999/03/23 860 880 860 870 777,000
1999/03/19 837 863 831 859 1,085,000
1999/03/18 850 850 827 827 649,000
1999/03/17 847 848 838 847 1,126,000
1999/03/16 797 850 797 837 836,000
1999/03/15 810 810 800 807 346,000
1999/03/12 778 803 778 800 706,000
1999/03/11 773 781 767 780 1,115,000
1999/03/10 794 804 765 766 1,208,000
1999/03/09 810 812 798 804 752,000
1999/03/08 815 820 808 808 492,000
1999/03/05 799 818 796 818 618,000
1999/03/04 799 802 792 794 494,000
1999/03/03 810 810 795 799 448,000
1999/03/02 816 821 810 810 285,000
1999/03/01 790 824 790 814 344,000
1999/02/26 792 801 786 800 408,000
1999/02/25 795 809 792 792 842,000
1999/02/24 815 815 805 805 582,000
1999/02/23 825 825 815 815 808,000
1999/02/22 834 834 825 825 573,000
1999/02/19 826 835 826 835 322,000
1999/02/18 829 829 826 826 98,000
1999/02/17 827 840 825 825 205,000
1999/02/16 839 848 826 826 122,000
1999/02/15 852 852 837 849 179,000
1999/02/12 855 865 850 852 296,000
1999/02/10 841 850 841 850 27,000
1999/02/09 849 855 845 851 62,000
1999/02/08 852 852 838 839 113,000
1999/02/05 834 855 833 844 315,000
1999/02/04 818 829 818 826 181,000
1999/02/03 830 832 821 826 168,000
1999/02/02 850 850 830 837 162,000
1999/02/01 857 857 840 846 303,000
1999/01/29 847 850 845 849 504,000
1999/01/28 854 855 843 847 162,000
1999/01/27 869 869 849 850 164,000
1999/01/26 870 876 868 869 315,000
1999/01/25 869 880 865 870 364,000
1999/01/22 864 866 856 860 204,000
1999/01/21 855 864 855 860 388,000
1999/01/20 857 860 853 855 481,000
1999/01/19 855 860 854 858 460,000
1999/01/18 853 854 846 850 311,000
1999/01/14 836 849 834 849 666,000
1999/01/13 826 842 825 838 812,000
1999/01/12 828 830 825 828 161,000
1999/01/11 841 841 838 839 257,000
1999/01/08 842 843 825 831 314,000
1999/01/07 880 880 848 851 576,000
1999/01/06 850 860 847 860 191,000
1999/01/05 866 866 848 848 134,000
1999/01/04 872 872 856 859 60,000

このページの先頭へ