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
2001/12/28 777 812 777 801 252,000
2001/12/27 780 801 774 797 457,000
2001/12/26 770 772 762 762 395,000
2001/12/25 765 770 753 762 651,000
2001/12/21 792 792 765 770 551,000
2001/12/20 798 799 775 793 579,000
2001/12/19 807 813 796 798 546,000
2001/12/18 826 850 807 812 777,000
2001/12/17 821 828 811 816 377,000
2001/12/14 850 862 845 851 676,000
2001/12/13 850 870 841 860 482,000
2001/12/12 840 860 830 850 260,000
2001/12/11 830 842 825 836 367,000
2001/12/10 873 875 827 829 252,000
2001/12/07 888 888 840 852 359,000
2001/12/06 849 885 849 880 1,168,000
2001/12/05 832 847 821 846 455,000
2001/12/04 832 843 815 842 664,000
2001/12/03 803 822 802 822 995,000
2001/11/30 812 821 796 796 1,249,000
2001/11/29 815 848 815 820 1,050,000
2001/11/28 841 850 821 825 978,000
2001/11/27 856 863 836 841 733,000
2001/11/26 875 883 858 865 772,000
2001/11/22 843 865 835 865 290,000
2001/11/21 854 854 840 843 608,000
2001/11/20 873 883 855 864 967,000
2001/11/19 885 892 875 883 502,000
2001/11/16 866 882 857 870 1,299,000
2001/11/15 870 876 853 866 799,000
2001/11/14 859 868 849 868 1,144,000
2001/11/13 864 864 838 849 372,000
2001/11/12 854 869 850 854 851,000
2001/11/09 850 850 820 838 969,000
2001/11/08 813 847 813 844 1,100,000
2001/11/07 800 814 788 810 1,207,000
2001/11/06 786 800 780 790 479,000
2001/11/05 786 797 777 786 297,000
2001/11/02 760 790 760 780 629,000
2001/11/01 763 765 751 759 770,000
2001/10/31 769 780 765 773 927,000
2001/10/30 774 775 755 762 671,000
2001/10/29 804 807 784 794 408,000
2001/10/26 810 830 801 801 842,000
2001/10/25 800 825 796 804 818,000
2001/10/24 800 814 795 800 756,000
2001/10/23 810 825 804 809 620,000
2001/10/22 807 815 798 815 346,000
2001/10/19 794 800 794 797 193,000
2001/10/18 805 814 790 814 230,000
2001/10/17 792 821 781 821 477,000
2001/10/16 791 800 789 792 287,000
2001/10/15 776 795 776 792 716,000
2001/10/12 800 819 798 816 1,732,000
2001/10/11 783 792 781 792 470,000
2001/10/10 783 783 764 770 386,000
2001/10/09 798 799 785 789 404,000
2001/10/05 800 803 795 799 479,000
2001/10/04 785 804 785 792 559,000
2001/10/03 791 795 781 786 816,000
2001/10/02 805 805 795 801 422,000
2001/10/01 789 800 785 795 1,117,000
2001/09/28 790 790 776 785 455,000
2001/09/27 770 783 761 783 745,000
2001/09/26 769 769 757 769 341,000
2001/09/25 782 796 770 784 828,000
2001/09/21 726 760 720 759 1,418,000
2001/09/20 733 750 715 741 973,000
2001/09/19 701 727 701 713 1,132,000
2001/09/18 719 735 702 707 1,182,000
2001/09/17 745 752 729 749 1,389,000
2001/09/14 737 757 730 757 1,094,000
2001/09/13 691 708 683 707 361,000
2001/09/12 658 678 658 661 424,000
2001/09/11 686 721 681 708 1,010,000
2001/09/10 675 681 667 676 766,000
2001/09/07 680 680 671 678 396,000
2001/09/06 679 682 671 680 624,000
2001/09/05 674 679 665 670 364,000
2001/09/04 671 695 670 673 1,430,000
2001/09/03 697 700 663 671 1,133,000
2001/08/31 678 688 660 687 1,363,000
2001/08/30 662 669 657 669 710,000
2001/08/29 668 674 664 668 449,000
2001/08/28 687 687 664 678 683,000
2001/08/27 685 690 670 677 588,000
2001/08/24 668 674 663 670 460,000
2001/08/23 677 686 668 675 473,000
2001/08/22 678 688 662 671 1,012,000
2001/08/21 679 688 665 688 1,265,000
2001/08/20 696 697 667 669 1,881,000
2001/08/17 696 707 690 700 1,718,000
2001/08/16 715 715 700 700 1,656,000
2001/08/15 705 726 691 725 1,720,000
2001/08/14 680 708 679 705 2,069,000
2001/08/13 680 695 675 679 1,517,000
2001/08/10 707 719 681 700 3,449,000
2001/08/09 725 739 705 705 3,755,000
2001/08/08 811 813 793 805 872,000
2001/08/07 810 815 808 810 1,064,000
2001/08/06 826 826 816 821 1,221,000
2001/08/03 825 837 821 830 994,000
2001/08/02 805 846 805 834 2,081,000
2001/08/01 826 826 796 803 1,902,000
2001/07/31 802 827 802 816 598,000
2001/07/30 831 835 804 810 634,000
2001/07/27 842 850 826 828 689,000
2001/07/26 861 861 834 842 1,367,000
2001/07/25 860 872 857 863 1,191,000
2001/07/24 870 872 859 862 1,029,000
2001/07/23 890 892 855 872 785,000
2001/07/19 904 904 897 900 444,000
2001/07/18 908 914 903 909 398,000
2001/07/17 909 919 901 901 326,000
2001/07/16 929 946 929 939 587,000
2001/07/13 919 933 909 929 1,012,000
2001/07/12 880 899 880 899 629,000
2001/07/11 885 888 876 888 390,000
2001/07/10 896 899 885 899 579,000
2001/07/09 905 905 865 896 1,003,000
2001/07/06 935 935 905 915 668,000
2001/07/05 950 954 940 945 386,000
2001/07/04 956 959 940 950 678,000
2001/07/03 960 977 960 966 697,000
2001/07/02 955 957 950 953 556,000
2001/06/29 953 955 948 951 699,000
2001/06/28 950 959 945 957 1,081,000
2001/06/27 940 950 937 945 439,000
2001/06/26 926 945 920 945 575,000
2001/06/25 950 960 935 944 1,198,000
2001/06/22 921 936 915 936 955,000
2001/06/21 886 910 886 905 1,215,000
2001/06/20 872 874 850 856 1,557,000
2001/06/19 880 895 872 872 1,074,000
2001/06/18 881 900 881 900 1,562,000
2001/06/15 910 910 872 884 1,540,000
2001/06/14 928 928 908 908 500,000
2001/06/13 931 938 918 938 726,000
2001/06/12 960 960 935 936 651,000
2001/06/11 969 970 945 950 798,000
2001/06/08 951 983 951 969 1,490,000
2001/06/07 960 980 960 961 447,000
2001/06/06 995 998 972 973 1,004,000
2001/06/05 976 976 949 949 931,000
2001/06/04 1,007 1,007 985 996 445,000
2001/06/01 1,014 1,025 999 1,000 755,000
2001/05/31 1,030 1,030 995 1,000 822,000
2001/05/30 1,050 1,050 1,000 1,050 1,619,000
2001/05/29 1,065 1,080 1,062 1,080 210,000
2001/05/28 1,082 1,082 1,057 1,080 269,000
2001/05/25 1,070 1,082 1,066 1,082 1,206,000
2001/05/24 1,070 1,075 1,052 1,069 853,000
2001/05/23 1,090 1,107 1,090 1,095 660,000
2001/05/22 1,097 1,108 1,090 1,101 646,000
2001/05/21 1,071 1,095 1,071 1,085 733,000
2001/05/18 1,050 1,088 1,050 1,061 332,000
2001/05/17 1,055 1,100 1,040 1,070 938,000
2001/05/16 1,083 1,110 1,075 1,095 1,078,000
2001/05/15 1,055 1,086 1,053 1,086 1,394,000
2001/05/14 1,079 1,090 1,052 1,063 834,000
2001/05/11 1,105 1,130 1,090 1,090 765,000
2001/05/10 1,105 1,151 1,090 1,105 2,134,000
2001/05/09 1,204 1,204 1,113 1,145 1,065,000
2001/05/08 1,199 1,214 1,180 1,204 568,000
2001/05/07 1,175 1,203 1,175 1,200 690,000
2001/05/02 1,194 1,195 1,165 1,170 604,000
2001/05/01 1,160 1,180 1,149 1,180 388,000
2001/04/27 1,183 1,183 1,133 1,160 212,000
2001/04/26 1,150 1,180 1,150 1,163 995,000
2001/04/25 1,128 1,164 1,105 1,149 502,000
2001/04/24 1,114 1,120 1,101 1,120 340,000
2001/04/23 1,154 1,155 1,111 1,116 217,000
2001/04/20 1,175 1,175 1,130 1,154 1,037,000
2001/04/19 1,100 1,165 1,098 1,165 2,070,000
2001/04/18 1,050 1,088 1,048 1,081 941,000
2001/04/17 1,036 1,045 1,036 1,043 680,000
2001/04/16 1,048 1,049 1,035 1,035 196,000
2001/04/13 1,046 1,048 1,038 1,048 563,000
2001/04/12 1,031 1,050 1,005 1,035 546,000
2001/04/11 1,026 1,029 1,013 1,015 888,000
2001/04/10 1,025 1,025 998 1,016 1,016,000
2001/04/09 1,075 1,075 1,050 1,057 395,000
2001/04/06 1,095 1,099 1,070 1,095 989,000
2001/04/05 1,024 1,060 1,018 1,042 617,000
2001/04/04 1,015 1,034 1,006 1,024 469,000
2001/04/03 1,020 1,035 1,019 1,035 528,000
2001/04/02 1,021 1,021 1,000 1,021 311,000
2001/03/30 1,040 1,040 990 991 415,000
2001/03/29 1,025 1,030 1,003 1,003 362,000
2001/03/28 1,039 1,053 1,025 1,044 625,000
2001/03/27 1,024 1,035 1,004 1,030 302,000
2001/03/26 1,000 1,049 990 1,049 1,420,000
2001/03/23 927 973 927 973 833,000
2001/03/22 910 934 903 925 922,000
2001/03/21 892 925 890 905 1,140,000
2001/03/19 905 923 890 900 747,000
2001/03/16 919 928 906 915 911,000
2001/03/15 903 919 902 919 614,000
2001/03/14 911 919 905 919 691,000
2001/03/13 910 921 903 911 672,000
2001/03/12 952 952 925 929 576,000
2001/03/09 948 949 930 942 882,000
2001/03/08 943 948 925 948 820,000
2001/03/07 943 943 921 942 630,000
2001/03/06 930 945 915 925 1,002,000
2001/03/05 927 937 911 915 828,000
2001/03/02 945 945 925 925 871,000
2001/03/01 940 945 934 935 1,061,000
2001/02/28 954 954 932 940 917,000
2001/02/27 951 955 937 955 970,000
2001/02/26 938 954 933 946 605,000
2001/02/23 947 947 933 934 602,000
2001/02/22 962 972 931 937 386,000
2001/02/21 978 983 969 982 858,000
2001/02/20 955 978 955 968 697,000
2001/02/19 951 964 935 945 589,000
2001/02/16 964 970 931 931 504,000
2001/02/15 959 969 957 961 345,000
2001/02/14 986 986 961 969 763,000
2001/02/13 983 993 968 976 564,000
2001/02/09 985 995 966 993 860,000
2001/02/08 1,006 1,006 995 995 354,000
2001/02/07 1,011 1,020 995 1,005 540,000
2001/02/06 1,050 1,050 1,027 1,029 265,000
2001/02/05 1,071 1,071 1,033 1,038 430,000
2001/02/02 1,080 1,087 1,070 1,071 543,000
2001/02/01 1,057 1,088 1,054 1,088 802,000
2001/01/31 1,057 1,060 1,036 1,060 586,000
2001/01/30 1,043 1,059 1,032 1,057 885,000
2001/01/29 1,018 1,045 1,018 1,023 356,000
2001/01/26 1,040 1,058 1,015 1,058 727,000
2001/01/25 1,021 1,029 1,001 1,011 639,000
2001/01/24 1,051 1,051 1,030 1,040 848,000
2001/01/23 1,068 1,068 998 1,018 857,000
2001/01/22 1,080 1,084 1,050 1,069 1,553,000
2001/01/19 1,047 1,060 1,025 1,040 2,216,000
2001/01/18 954 991 951 967 1,063,000
2001/01/17 920 941 911 926 2,012,000
2001/01/16 969 969 915 940 1,379,000
2001/01/15 960 970 951 970 1,165,000
2001/01/12 980 980 916 940 1,813,000
2001/01/11 1,006 1,014 977 977 1,291,000
2001/01/10 1,057 1,057 1,000 1,014 892,000
2001/01/09 1,085 1,085 1,064 1,077 481,000
2001/01/05 1,083 1,099 1,065 1,099 341,000
2001/01/04 1,090 1,099 1,070 1,083 396,000

このページの先頭へ