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
2002/12/30 493 495 485 490 149,000
2002/12/27 496 499 489 496 276,000
2002/12/26 485 498 485 494 518,000
2002/12/25 480 495 480 495 286,000
2002/12/24 483 488 479 479 698,000
2002/12/20 490 491 482 483 503,000
2002/12/19 481 490 478 489 416,000
2002/12/18 492 495 488 491 436,000
2002/12/17 487 498 487 495 318,000
2002/12/16 495 499 482 482 773,000
2002/12/13 518 518 503 504 1,037,000
2002/12/12 517 518 513 518 345,000
2002/12/11 515 527 513 518 511,000
2002/12/10 520 520 515 517 417,000
2002/12/09 521 527 520 527 250,000
2002/12/06 521 527 519 521 557,000
2002/12/05 525 530 524 527 655,000
2002/12/04 556 556 530 545 594,000
2002/12/03 555 563 550 557 556,000
2002/12/02 569 569 549 549 508,000
2002/11/29 540 565 538 563 880,000
2002/11/28 535 558 530 550 1,143,000
2002/11/27 523 529 516 516 405,000
2002/11/26 539 539 525 533 729,000
2002/11/25 518 534 510 533 1,152,000
2002/11/22 502 508 494 508 765,000
2002/11/21 484 487 481 487 782,000
2002/11/20 480 482 475 479 461,000
2002/11/19 474 477 463 477 866,000
2002/11/18 485 485 475 479 477,000
2002/11/15 489 489 470 484 506,000
2002/11/14 485 488 478 480 461,000
2002/11/13 489 493 483 490 444,000
2002/11/12 495 502 490 496 791,000
2002/11/11 503 504 487 494 989,000
2002/11/08 525 525 511 513 709,000
2002/11/07 523 532 518 524 1,555,000
2002/11/06 532 535 515 519 2,381,000
2002/11/05 490 513 486 512 1,188,000
2002/11/01 482 482 476 478 838,000
2002/10/31 486 502 486 492 589,000
2002/10/30 494 502 487 490 714,000
2002/10/29 498 508 498 508 869,000
2002/10/28 498 507 478 488 1,516,000
2002/10/25 464 500 463 489 3,972,000
2002/10/24 555 555 538 544 728,000
2002/10/23 540 555 532 555 987,000
2002/10/22 573 573 540 541 585,000
2002/10/21 592 592 564 574 246,000
2002/10/18 575 581 573 573 928,000
2002/10/17 574 580 555 560 1,192,000
2002/10/16 577 594 572 594 1,988,000
2002/10/15 545 568 545 567 563,000
2002/10/11 548 549 540 544 409,000
2002/10/10 536 540 510 533 956,000
2002/10/09 549 550 531 536 737,000
2002/10/08 543 556 543 549 546,000
2002/10/07 563 564 545 548 736,000
2002/10/04 575 596 565 567 661,000
2002/10/03 582 586 575 576 787,000
2002/10/02 592 600 580 581 587,000
2002/10/01 608 610 590 592 757,000
2002/09/30 625 625 606 610 485,000
2002/09/27 614 625 614 625 507,000
2002/09/26 609 620 608 611 365,000
2002/09/25 620 622 599 600 765,000
2002/09/24 635 636 620 625 1,059,000
2002/09/20 640 644 636 641 680,000
2002/09/19 639 648 625 630 1,908,000
2002/09/18 666 666 622 649 3,653,000
2002/09/17 671 694 670 686 1,357,000
2002/09/13 673 682 673 680 1,434,000
2002/09/12 724 724 703 703 416,000
2002/09/11 729 730 711 718 221,000
2002/09/10 713 720 709 719 324,000
2002/09/09 689 710 689 703 296,000
2002/09/06 701 701 685 689 395,000
2002/09/05 710 713 700 705 646,000
2002/09/04 706 711 705 705 589,000
2002/09/03 720 720 705 713 864,000
2002/09/02 731 731 724 725 142,000
2002/08/30 741 750 729 730 672,000
2002/08/29 741 746 735 740 440,000
2002/08/28 760 763 750 758 275,000
2002/08/27 777 777 755 757 728,000
2002/08/26 756 780 756 780 701,000
2002/08/23 763 766 743 753 1,041,000
2002/08/22 740 748 735 746 1,378,000
2002/08/21 716 732 716 726 969,000
2002/08/20 717 719 700 706 341,000
2002/08/19 707 707 694 697 511,000
2002/08/16 713 721 707 721 686,000
2002/08/15 703 710 695 708 845,000
2002/08/14 680 682 670 674 526,000
2002/08/13 690 692 677 690 296,000
2002/08/12 700 702 682 682 252,000
2002/08/09 709 710 700 700 573,000
2002/08/08 689 703 688 689 336,000
2002/08/07 694 700 685 689 1,192,000
2002/08/06 667 672 661 670 1,267,000
2002/08/05 690 712 685 687 881,000
2002/08/02 715 718 694 700 1,067,000
2002/08/01 743 745 722 728 363,000
2002/07/31 738 745 733 733 335,000
2002/07/30 735 750 735 737 359,000
2002/07/29 725 745 711 715 995,000
2002/07/26 745 748 725 725 753,000
2002/07/25 771 778 751 751 716,000
2002/07/24 782 783 763 768 435,000
2002/07/23 781 784 770 782 554,000
2002/07/22 793 793 780 784 488,000
2002/07/19 825 825 791 795 383,000
2002/07/18 788 855 777 855 839,000
2002/07/17 775 797 775 788 359,000
2002/07/16 795 801 770 777 869,000
2002/07/15 810 811 795 803 331,000
2002/07/12 823 826 807 810 799,000
2002/07/11 834 835 815 825 671,000
2002/07/10 854 858 843 850 545,000
2002/07/09 859 868 854 864 361,000
2002/07/08 871 876 859 859 517,000
2002/07/05 851 864 851 861 230,000
2002/07/04 850 863 850 854 313,000
2002/07/03 845 870 845 870 232,000
2002/07/02 863 872 849 865 475,000
2002/07/01 879 894 867 876 415,000
2002/06/28 861 880 859 869 371,000
2002/06/27 865 865 842 842 341,000
2002/06/26 861 863 848 855 439,000
2002/06/25 857 895 845 859 380,000
2002/06/24 835 848 828 848 522,000
2002/06/21 858 860 837 845 504,000
2002/06/20 865 868 855 868 624,000
2002/06/19 880 882 863 877 492,000
2002/06/18 871 874 861 872 316,000
2002/06/17 870 880 863 865 509,000
2002/06/14 901 902 888 890 1,411,000
2002/06/13 882 896 870 872 752,000
2002/06/12 875 879 870 875 620,000
2002/06/11 865 881 864 874 605,000
2002/06/10 894 894 863 863 531,000
2002/06/07 895 895 880 895 870,000
2002/06/06 897 900 892 898 622,000
2002/06/05 892 896 886 890 643,000
2002/06/04 890 894 872 885 604,000
2002/06/03 896 902 892 893 399,000
2002/05/31 891 909 877 900 1,050,000
2002/05/30 904 905 891 899 780,000
2002/05/29 906 910 901 908 907,000
2002/05/28 921 921 904 915 862,000
2002/05/27 935 935 916 921 800,000
2002/05/24 943 949 924 935 657,000
2002/05/23 935 953 933 948 793,000
2002/05/22 914 929 912 920 1,363,000
2002/05/21 949 955 921 928 650,000
2002/05/20 941 960 935 942 681,000
2002/05/17 952 956 948 950 815,000
2002/05/16 946 953 940 950 505,000
2002/05/15 944 949 938 946 341,000
2002/05/14 927 931 914 914 456,000
2002/05/13 946 946 905 912 1,190,000
2002/05/10 955 965 950 950 1,462,000
2002/05/09 984 995 956 962 1,402,000
2002/05/08 970 976 965 974 636,000
2002/05/07 980 981 960 971 773,000
2002/05/02 1,002 1,002 983 985 364,000
2002/05/01 981 992 973 992 529,000
2002/04/30 999 999 972 980 624,000
2002/04/26 1,018 1,018 1,002 1,010 462,000
2002/04/25 1,012 1,030 999 1,010 1,332,000
2002/04/24 990 1,025 989 1,013 1,910,000
2002/04/23 955 973 945 970 423,000
2002/04/22 970 970 943 960 473,000
2002/04/19 959 965 957 960 925,000
2002/04/18 936 963 936 956 1,119,000
2002/04/17 942 949 925 936 668,000
2002/04/16 901 932 901 932 495,000
2002/04/15 903 912 887 911 632,000
2002/04/12 910 912 886 893 1,540,000
2002/04/11 943 945 924 931 556,000
2002/04/10 940 962 937 953 793,000
2002/04/09 962 965 930 941 721,000
2002/04/08 976 976 953 960 1,425,000
2002/04/05 1,003 1,010 985 996 906,000
2002/04/04 997 1,027 996 1,018 1,341,000
2002/04/03 985 1,002 978 995 1,060,000
2002/04/02 985 994 982 987 531,000
2002/04/01 996 1,000 965 965 674,000
2002/03/29 1,001 1,020 1,001 1,016 1,263,000
2002/03/28 949 992 949 972 756,000
2002/03/27 936 975 931 953 602,000
2002/03/26 925 949 922 946 985,000
2002/03/25 949 952 925 929 752,000
2002/03/22 975 980 959 969 1,138,000
2002/03/20 1,010 1,011 991 1,010 1,095,000
2002/03/19 983 1,001 975 1,000 951,000
2002/03/18 981 1,013 977 1,003 2,103,000
2002/03/15 918 969 908 961 1,125,000
2002/03/14 900 927 885 915 801,000
2002/03/13 901 915 860 870 1,228,000
2002/03/12 958 959 905 905 388,000
2002/03/11 951 973 942 942 1,239,000
2002/03/08 900 935 900 930 1,370,000
2002/03/07 916 920 898 910 940,000
2002/03/06 909 918 907 917 898,000
2002/03/05 906 912 887 900 794,000
2002/03/04 849 906 848 900 1,574,000
2002/03/01 830 849 830 845 304,000
2002/02/28 830 851 820 830 641,000
2002/02/27 810 828 805 825 544,000
2002/02/26 816 825 809 817 381,000
2002/02/25 807 819 803 818 392,000
2002/02/22 809 820 800 817 249,000
2002/02/21 801 817 795 810 787,000
2002/02/20 780 793 774 785 361,000
2002/02/19 794 794 770 783 378,000
2002/02/18 769 798 762 794 520,000
2002/02/15 768 771 750 769 163,000
2002/02/14 745 774 745 768 581,000
2002/02/13 755 761 737 744 679,000
2002/02/12 749 764 749 764 633,000
2002/02/08 734 743 711 739 433,000
2002/02/07 711 731 710 724 487,000
2002/02/06 712 715 705 708 192,000
2002/02/05 707 729 703 722 301,000
2002/02/04 736 740 702 717 285,000
2002/02/01 743 743 713 726 425,000
2002/01/31 721 736 710 733 521,000
2002/01/30 709 727 709 727 356,000
2002/01/29 734 736 720 729 158,000
2002/01/28 718 747 718 735 872,000
2002/01/25 748 754 692 708 1,253,000
2002/01/24 771 771 741 745 301,000
2002/01/23 759 765 740 761 1,211,000
2002/01/22 790 805 762 769 382,000
2002/01/21 795 810 783 810 238,000
2002/01/18 774 798 768 795 309,000
2002/01/17 774 774 751 754 586,000
2002/01/16 791 800 773 774 387,000
2002/01/15 835 835 800 800 360,000
2002/01/11 837 843 818 840 366,000
2002/01/10 843 848 826 836 370,000
2002/01/09 826 838 825 836 244,000
2002/01/08 849 849 814 816 251,000
2002/01/07 830 855 829 849 464,000
2002/01/04 821 850 817 850 296,000

このページの先頭へ