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 |
|---|---|---|---|---|---|
| 2003/12/30 | 696 | 700 | 692 | 699 | 394,000 |
| 2003/12/29 | 685 | 695 | 683 | 686 | 700,000 |
| 2003/12/26 | 688 | 690 | 678 | 683 | 450,000 |
| 2003/12/25 | 683 | 686 | 677 | 684 | 1,053,000 |
| 2003/12/24 | 662 | 675 | 660 | 674 | 1,137,000 |
| 2003/12/22 | 653 | 662 | 652 | 660 | 1,058,000 |
| 2003/12/19 | 670 | 670 | 656 | 660 | 1,302,000 |
| 2003/12/18 | 665 | 665 | 656 | 662 | 693,000 |
| 2003/12/17 | 680 | 685 | 657 | 657 | 1,067,000 |
| 2003/12/16 | 668 | 684 | 664 | 679 | 1,048,000 |
| 2003/12/15 | 680 | 682 | 673 | 678 | 1,205,000 |
| 2003/12/12 | 650 | 669 | 649 | 660 | 1,469,000 |
| 2003/12/11 | 642 | 667 | 642 | 650 | 794,000 |
| 2003/12/10 | 651 | 655 | 641 | 650 | 1,084,000 |
| 2003/12/09 | 683 | 687 | 654 | 661 | 2,166,000 |
| 2003/12/08 | 695 | 697 | 676 | 679 | 1,284,000 |
| 2003/12/05 | 700 | 705 | 699 | 704 | 1,085,000 |
| 2003/12/04 | 708 | 717 | 706 | 708 | 1,121,000 |
| 2003/12/03 | 702 | 713 | 701 | 706 | 873,000 |
| 2003/12/02 | 713 | 717 | 707 | 716 | 1,847,000 |
| 2003/12/01 | 687 | 710 | 675 | 704 | 1,836,000 |
| 2003/11/28 | 690 | 693 | 686 | 691 | 1,418,000 |
| 2003/11/27 | 675 | 691 | 672 | 691 | 1,594,000 |
| 2003/11/26 | 655 | 675 | 655 | 670 | 1,777,000 |
| 2003/11/25 | 652 | 655 | 640 | 651 | 1,318,000 |
| 2003/11/21 | 640 | 649 | 629 | 633 | 1,512,000 |
| 2003/11/20 | 652 | 656 | 637 | 649 | 841,000 |
| 2003/11/19 | 641 | 648 | 630 | 644 | 1,094,000 |
| 2003/11/18 | 622 | 649 | 615 | 649 | 1,789,000 |
| 2003/11/17 | 657 | 657 | 616 | 620 | 2,838,000 |
| 2003/11/14 | 692 | 696 | 658 | 672 | 2,944,000 |
| 2003/11/13 | 673 | 692 | 672 | 691 | 3,283,000 |
| 2003/11/12 | 672 | 673 | 643 | 663 | 3,411,000 |
| 2003/11/11 | 682 | 684 | 651 | 662 | 3,601,000 |
| 2003/11/10 | 701 | 709 | 689 | 702 | 2,475,000 |
| 2003/11/07 | 715 | 724 | 693 | 717 | 2,588,000 |
| 2003/11/06 | 740 | 745 | 720 | 725 | 4,152,000 |
| 2003/11/05 | 707 | 734 | 702 | 731 | 4,335,000 |
| 2003/11/04 | 698 | 707 | 691 | 704 | 3,153,000 |
| 2003/10/31 | 699 | 699 | 666 | 675 | 2,377,000 |
| 2003/10/30 | 664 | 697 | 662 | 689 | 4,175,000 |
| 2003/10/29 | 660 | 670 | 648 | 658 | 2,852,000 |
| 2003/10/28 | 635 | 652 | 635 | 646 | 1,447,000 |
| 2003/10/27 | 640 | 642 | 630 | 633 | 711,000 |
| 2003/10/24 | 630 | 646 | 629 | 640 | 1,638,000 |
| 2003/10/23 | 645 | 645 | 615 | 621 | 3,393,000 |
| 2003/10/22 | 647 | 660 | 641 | 652 | 6,450,000 |
| 2003/10/21 | 630 | 647 | 627 | 635 | 5,001,000 |
| 2003/10/20 | 598 | 611 | 589 | 607 | 998,000 |
| 2003/10/17 | 591 | 603 | 587 | 596 | 1,001,000 |
| 2003/10/16 | 595 | 597 | 586 | 594 | 764,000 |
| 2003/10/15 | 600 | 601 | 592 | 598 | 1,123,000 |
| 2003/10/14 | 575 | 599 | 575 | 591 | 3,061,000 |
| 2003/10/10 | 541 | 563 | 540 | 562 | 1,703,000 |
| 2003/10/09 | 551 | 553 | 537 | 540 | 1,393,000 |
| 2003/10/08 | 567 | 568 | 545 | 546 | 1,502,000 |
| 2003/10/07 | 579 | 579 | 562 | 568 | 695,000 |
| 2003/10/06 | 581 | 584 | 575 | 575 | 762,000 |
| 2003/10/03 | 570 | 573 | 563 | 572 | 769,000 |
| 2003/10/02 | 567 | 573 | 566 | 570 | 818,000 |
| 2003/10/01 | 552 | 562 | 551 | 555 | 496,000 |
| 2003/09/30 | 561 | 567 | 556 | 560 | 405,000 |
| 2003/09/29 | 565 | 565 | 551 | 552 | 627,000 |
| 2003/09/26 | 555 | 565 | 551 | 565 | 723,000 |
| 2003/09/25 | 554 | 562 | 551 | 558 | 718,000 |
| 2003/09/24 | 572 | 584 | 564 | 566 | 1,655,000 |
| 2003/09/22 | 585 | 585 | 567 | 572 | 1,224,000 |
| 2003/09/19 | 600 | 603 | 586 | 587 | 1,276,000 |
| 2003/09/18 | 595 | 601 | 594 | 598 | 962,000 |
| 2003/09/17 | 615 | 615 | 596 | 596 | 1,221,000 |
| 2003/09/16 | 605 | 606 | 596 | 605 | 678,000 |
| 2003/09/12 | 588 | 603 | 588 | 599 | 1,737,000 |
| 2003/09/11 | 610 | 610 | 595 | 597 | 965,000 |
| 2003/09/10 | 610 | 617 | 607 | 613 | 1,471,000 |
| 2003/09/09 | 602 | 609 | 593 | 609 | 1,441,000 |
| 2003/09/08 | 598 | 598 | 587 | 588 | 1,200,000 |
| 2003/09/05 | 597 | 606 | 593 | 594 | 1,336,000 |
| 2003/09/04 | 610 | 613 | 595 | 596 | 937,000 |
| 2003/09/03 | 621 | 624 | 605 | 606 | 2,047,000 |
| 2003/09/02 | 628 | 628 | 619 | 625 | 1,582,000 |
| 2003/09/01 | 635 | 639 | 620 | 629 | 1,901,000 |
| 2003/08/29 | 620 | 634 | 619 | 631 | 2,056,000 |
| 2003/08/28 | 624 | 625 | 610 | 610 | 1,273,000 |
| 2003/08/27 | 615 | 633 | 612 | 624 | 2,706,000 |
| 2003/08/26 | 592 | 611 | 589 | 610 | 1,412,000 |
| 2003/08/25 | 590 | 596 | 587 | 590 | 760,000 |
| 2003/08/22 | 593 | 595 | 584 | 589 | 684,000 |
| 2003/08/21 | 580 | 592 | 580 | 588 | 1,448,000 |
| 2003/08/20 | 573 | 588 | 573 | 587 | 1,958,000 |
| 2003/08/19 | 578 | 581 | 572 | 573 | 1,552,000 |
| 2003/08/18 | 564 | 573 | 564 | 569 | 1,014,000 |
| 2003/08/15 | 560 | 566 | 553 | 556 | 486,000 |
| 2003/08/14 | 555 | 566 | 547 | 563 | 1,003,000 |
| 2003/08/13 | 543 | 553 | 541 | 552 | 942,000 |
| 2003/08/12 | 540 | 540 | 531 | 536 | 601,000 |
| 2003/08/11 | 530 | 538 | 525 | 533 | 920,000 |
| 2003/08/08 | 507 | 519 | 506 | 516 | 681,000 |
| 2003/08/07 | 511 | 512 | 497 | 497 | 2,417,000 |
| 2003/08/06 | 524 | 525 | 518 | 518 | 422,000 |
| 2003/08/05 | 538 | 538 | 518 | 526 | 1,316,000 |
| 2003/08/04 | 545 | 545 | 537 | 538 | 713,000 |
| 2003/08/01 | 538 | 555 | 538 | 552 | 1,976,000 |
| 2003/07/31 | 545 | 554 | 533 | 533 | 1,173,000 |
| 2003/07/30 | 556 | 557 | 542 | 543 | 1,606,000 |
| 2003/07/29 | 570 | 576 | 562 | 562 | 2,979,000 |
| 2003/07/28 | 563 | 565 | 557 | 565 | 798,000 |
| 2003/07/25 | 564 | 564 | 553 | 553 | 957,000 |
| 2003/07/24 | 551 | 570 | 551 | 560 | 1,463,000 |
| 2003/07/23 | 541 | 547 | 539 | 547 | 755,000 |
| 2003/07/22 | 544 | 549 | 534 | 538 | 638,000 |
| 2003/07/18 | 545 | 557 | 545 | 554 | 925,000 |
| 2003/07/17 | 556 | 560 | 545 | 550 | 1,063,000 |
| 2003/07/16 | 559 | 561 | 546 | 557 | 2,012,000 |
| 2003/07/15 | 540 | 549 | 537 | 548 | 917,000 |
| 2003/07/14 | 537 | 537 | 527 | 535 | 856,000 |
| 2003/07/11 | 551 | 551 | 532 | 537 | 886,000 |
| 2003/07/10 | 561 | 568 | 553 | 557 | 562,000 |
| 2003/07/09 | 566 | 575 | 556 | 562 | 1,152,000 |
| 2003/07/08 | 557 | 571 | 557 | 562 | 2,692,000 |
| 2003/07/07 | 533 | 546 | 533 | 541 | 672,000 |
| 2003/07/04 | 542 | 542 | 526 | 533 | 844,000 |
| 2003/07/03 | 554 | 554 | 527 | 538 | 2,200,000 |
| 2003/07/02 | 523 | 542 | 520 | 528 | 2,686,000 |
| 2003/07/01 | 500 | 520 | 500 | 513 | 1,781,000 |
| 2003/06/30 | 494 | 504 | 490 | 501 | 1,103,000 |
| 2003/06/27 | 487 | 489 | 483 | 489 | 982,000 |
| 2003/06/26 | 474 | 486 | 470 | 484 | 1,187,000 |
| 2003/06/25 | 471 | 477 | 469 | 469 | 1,346,000 |
| 2003/06/24 | 491 | 491 | 471 | 472 | 1,212,000 |
| 2003/06/23 | 494 | 499 | 490 | 491 | 1,044,000 |
| 2003/06/20 | 504 | 504 | 490 | 492 | 754,000 |
| 2003/06/19 | 505 | 507 | 500 | 500 | 373,000 |
| 2003/06/18 | 508 | 508 | 498 | 504 | 496,000 |
| 2003/06/17 | 503 | 507 | 498 | 503 | 499,000 |
| 2003/06/16 | 504 | 504 | 496 | 498 | 463,000 |
| 2003/06/13 | 506 | 506 | 498 | 501 | 869,000 |
| 2003/06/12 | 510 | 514 | 496 | 496 | 801,000 |
| 2003/06/11 | 502 | 518 | 502 | 508 | 1,771,000 |
| 2003/06/10 | 493 | 499 | 488 | 497 | 1,024,000 |
| 2003/06/09 | 490 | 502 | 490 | 498 | 1,097,000 |
| 2003/06/06 | 483 | 493 | 483 | 490 | 659,000 |
| 2003/06/05 | 480 | 489 | 480 | 488 | 794,000 |
| 2003/06/04 | 492 | 493 | 474 | 475 | 1,099,000 |
| 2003/06/03 | 484 | 494 | 482 | 493 | 898,000 |
| 2003/06/02 | 481 | 490 | 481 | 489 | 735,000 |
| 2003/05/30 | 479 | 479 | 474 | 477 | 615,000 |
| 2003/05/29 | 471 | 479 | 470 | 479 | 890,000 |
| 2003/05/28 | 466 | 471 | 466 | 466 | 654,000 |
| 2003/05/27 | 478 | 479 | 460 | 460 | 618,000 |
| 2003/05/26 | 470 | 479 | 469 | 477 | 845,000 |
| 2003/05/23 | 454 | 464 | 452 | 460 | 687,000 |
| 2003/05/22 | 449 | 452 | 447 | 449 | 541,000 |
| 2003/05/21 | 456 | 457 | 446 | 448 | 490,000 |
| 2003/05/20 | 458 | 460 | 452 | 456 | 443,000 |
| 2003/05/19 | 460 | 460 | 451 | 458 | 481,000 |
| 2003/05/16 | 459 | 464 | 459 | 462 | 566,000 |
| 2003/05/15 | 462 | 469 | 454 | 464 | 849,000 |
| 2003/05/14 | 467 | 467 | 462 | 462 | 692,000 |
| 2003/05/13 | 469 | 474 | 465 | 467 | 661,000 |
| 2003/05/12 | 466 | 466 | 460 | 465 | 740,000 |
| 2003/05/09 | 467 | 470 | 460 | 465 | 1,305,000 |
| 2003/05/08 | 444 | 475 | 442 | 472 | 2,893,000 |
| 2003/05/07 | 450 | 460 | 448 | 454 | 1,865,000 |
| 2003/05/06 | 436 | 441 | 436 | 440 | 701,000 |
| 2003/05/02 | 430 | 438 | 424 | 435 | 798,000 |
| 2003/05/01 | 422 | 432 | 419 | 430 | 573,000 |
| 2003/04/30 | 405 | 425 | 405 | 422 | 854,000 |
| 2003/04/28 | 408 | 408 | 398 | 399 | 569,000 |
| 2003/04/25 | 428 | 428 | 409 | 411 | 901,000 |
| 2003/04/24 | 432 | 438 | 427 | 428 | 817,000 |
| 2003/04/23 | 414 | 428 | 414 | 425 | 1,573,000 |
| 2003/04/22 | 429 | 430 | 410 | 413 | 1,331,000 |
| 2003/04/21 | 405 | 431 | 404 | 431 | 2,473,000 |
| 2003/04/18 | 402 | 404 | 400 | 404 | 653,000 |
| 2003/04/17 | 401 | 402 | 399 | 402 | 659,000 |
| 2003/04/16 | 400 | 403 | 397 | 401 | 1,002,000 |
| 2003/04/15 | 392 | 400 | 388 | 398 | 1,242,000 |
| 2003/04/14 | 405 | 408 | 390 | 390 | 951,000 |
| 2003/04/11 | 405 | 408 | 402 | 407 | 898,000 |
| 2003/04/10 | 419 | 419 | 408 | 408 | 894,000 |
| 2003/04/09 | 418 | 423 | 412 | 419 | 1,811,000 |
| 2003/04/08 | 407 | 416 | 406 | 411 | 1,554,000 |
| 2003/04/07 | 404 | 406 | 398 | 406 | 657,000 |
| 2003/04/04 | 404 | 404 | 395 | 401 | 910,000 |
| 2003/04/03 | 408 | 411 | 394 | 408 | 1,506,000 |
| 2003/04/02 | 412 | 417 | 401 | 402 | 1,020,000 |
| 2003/04/01 | 417 | 420 | 406 | 411 | 1,132,000 |
| 2003/03/31 | 432 | 432 | 415 | 417 | 474,000 |
| 2003/03/28 | 435 | 438 | 427 | 429 | 741,000 |
| 2003/03/27 | 430 | 436 | 428 | 435 | 661,000 |
| 2003/03/26 | 425 | 431 | 425 | 429 | 1,062,000 |
| 2003/03/25 | 429 | 429 | 421 | 421 | 815,000 |
| 2003/03/24 | 441 | 447 | 435 | 437 | 1,089,000 |
| 2003/03/20 | 440 | 441 | 428 | 440 | 872,000 |
| 2003/03/19 | 431 | 438 | 426 | 438 | 597,000 |
| 2003/03/18 | 425 | 431 | 420 | 431 | 559,000 |
| 2003/03/17 | 416 | 420 | 415 | 415 | 437,000 |
| 2003/03/14 | 435 | 435 | 414 | 415 | 1,211,000 |
| 2003/03/13 | 430 | 435 | 422 | 425 | 1,621,000 |
| 2003/03/12 | 416 | 422 | 413 | 420 | 934,000 |
| 2003/03/11 | 424 | 430 | 415 | 415 | 957,000 |
| 2003/03/10 | 450 | 450 | 421 | 426 | 1,781,000 |
| 2003/03/07 | 460 | 462 | 449 | 450 | 1,240,000 |
| 2003/03/06 | 465 | 475 | 461 | 461 | 1,199,000 |
| 2003/03/05 | 466 | 469 | 462 | 467 | 800,000 |
| 2003/03/04 | 463 | 471 | 459 | 468 | 1,128,000 |
| 2003/03/03 | 473 | 476 | 465 | 471 | 768,000 |
| 2003/02/28 | 481 | 488 | 477 | 477 | 399,000 |
| 2003/02/27 | 480 | 484 | 475 | 480 | 746,000 |
| 2003/02/26 | 495 | 500 | 480 | 482 | 849,000 |
| 2003/02/25 | 506 | 506 | 495 | 495 | 662,000 |
| 2003/02/24 | 511 | 512 | 506 | 506 | 310,000 |
| 2003/02/21 | 520 | 520 | 509 | 511 | 311,000 |
| 2003/02/20 | 517 | 524 | 513 | 523 | 299,000 |
| 2003/02/19 | 528 | 528 | 517 | 517 | 457,000 |
| 2003/02/18 | 527 | 530 | 518 | 525 | 670,000 |
| 2003/02/17 | 530 | 530 | 523 | 527 | 342,000 |
| 2003/02/14 | 517 | 530 | 516 | 521 | 872,000 |
| 2003/02/13 | 517 | 519 | 509 | 512 | 826,000 |
| 2003/02/12 | 518 | 527 | 518 | 522 | 364,000 |
| 2003/02/10 | 511 | 519 | 511 | 517 | 245,000 |
| 2003/02/07 | 518 | 520 | 513 | 516 | 368,000 |
| 2003/02/06 | 517 | 520 | 506 | 517 | 654,000 |
| 2003/02/05 | 515 | 530 | 515 | 516 | 1,054,000 |
| 2003/02/04 | 530 | 535 | 527 | 529 | 586,000 |
| 2003/02/03 | 503 | 519 | 502 | 510 | 378,000 |
| 2003/01/31 | 506 | 510 | 504 | 504 | 151,000 |
| 2003/01/30 | 511 | 519 | 503 | 507 | 217,000 |
| 2003/01/29 | 517 | 517 | 505 | 507 | 341,000 |
| 2003/01/28 | 519 | 532 | 515 | 515 | 232,000 |
| 2003/01/27 | 545 | 546 | 524 | 527 | 352,000 |
| 2003/01/24 | 550 | 553 | 546 | 548 | 983,000 |
| 2003/01/23 | 533 | 549 | 516 | 547 | 825,000 |
| 2003/01/22 | 538 | 540 | 529 | 537 | 624,000 |
| 2003/01/21 | 533 | 535 | 527 | 533 | 291,000 |
| 2003/01/20 | 520 | 532 | 515 | 532 | 379,000 |
| 2003/01/17 | 524 | 530 | 521 | 530 | 275,000 |
| 2003/01/16 | 517 | 529 | 517 | 528 | 141,000 |
| 2003/01/15 | 524 | 535 | 519 | 534 | 323,000 |
| 2003/01/14 | 505 | 524 | 500 | 522 | 545,000 |
| 2003/01/10 | 505 | 510 | 501 | 504 | 380,000 |
| 2003/01/09 | 500 | 506 | 498 | 499 | 406,000 |
| 2003/01/08 | 513 | 513 | 500 | 503 | 346,000 |
| 2003/01/07 | 498 | 510 | 495 | 503 | 456,000 |
| 2003/01/06 | 491 | 505 | 491 | 493 | 297,000 |