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
2004/12/30 655 655 646 647 609,000
2004/12/29 655 655 649 651 543,000
2004/12/28 652 654 646 649 713,000
2004/12/27 650 655 649 655 494,000
2004/12/24 650 653 649 649 1,031,000
2004/12/22 649 651 645 645 1,076,000
2004/12/21 640 652 636 645 1,412,000
2004/12/20 639 639 633 633 798,000
2004/12/17 634 643 633 641 1,417,000
2004/12/16 630 635 628 633 618,000
2004/12/15 626 631 621 630 1,518,000
2004/12/14 613 627 613 627 642,000
2004/12/13 619 624 613 619 852,000
2004/12/10 626 626 617 620 992,000
2004/12/09 625 625 618 624 2,043,000
2004/12/08 611 627 610 624 1,639,000
2004/12/07 623 623 613 616 1,123,000
2004/12/06 615 624 615 623 1,881,000
2004/12/03 593 617 592 616 2,850,000
2004/12/02 591 591 581 583 1,689,000
2004/12/01 592 599 578 581 2,864,000
2004/11/30 603 605 596 599 882,000
2004/11/29 600 609 598 607 645,000
2004/11/26 600 602 600 600 402,000
2004/11/25 602 605 598 602 696,000
2004/11/24 602 610 602 607 934,000
2004/11/22 609 610 599 600 903,000
2004/11/19 610 615 609 614 574,000
2004/11/18 616 619 608 609 1,146,000
2004/11/17 621 623 615 616 769,000
2004/11/16 625 625 618 620 927,000
2004/11/15 619 627 618 625 1,010,000
2004/11/12 620 622 613 617 1,060,000
2004/11/11 630 630 619 622 1,010,000
2004/11/10 641 641 630 633 1,007,000
2004/11/09 647 647 635 641 887,000
2004/11/08 649 649 643 646 495,000
2004/11/05 644 648 641 644 594,000
2004/11/04 640 647 635 644 776,000
2004/11/02 625 634 619 633 530,000
2004/11/01 624 625 615 617 822,000
2004/10/29 630 630 621 624 738,000
2004/10/28 634 635 629 633 410,000
2004/10/27 625 630 622 625 287,000
2004/10/26 617 629 617 623 690,000
2004/10/25 621 626 615 621 616,000
2004/10/22 638 638 622 625 1,780,000
2004/10/21 641 652 633 640 758,000
2004/10/20 650 651 641 642 703,000
2004/10/19 653 661 648 648 903,000
2004/10/18 652 656 645 648 649,000
2004/10/15 645 652 641 650 618,000
2004/10/14 652 655 644 645 741,000
2004/10/13 655 663 653 657 766,000
2004/10/12 670 673 657 658 909,000
2004/10/08 672 674 665 670 608,000
2004/10/07 685 685 670 674 992,000
2004/10/06 676 685 675 684 735,000
2004/10/05 684 685 679 680 884,000
2004/10/04 673 685 673 683 811,000
2004/10/01 664 672 664 671 504,000
2004/09/30 655 667 655 664 928,000
2004/09/29 662 662 649 649 647,000
2004/09/28 656 658 651 652 543,000
2004/09/27 659 663 653 658 319,000
2004/09/24 661 663 655 657 753,000
2004/09/22 667 670 662 667 680,000
2004/09/21 669 671 663 664 665,000
2004/09/17 664 674 663 664 485,000
2004/09/16 665 674 663 663 821,000
2004/09/15 687 688 668 670 1,382,000
2004/09/14 675 693 675 682 1,573,000
2004/09/13 665 673 661 672 547,000
2004/09/10 656 664 653 658 1,135,000
2004/09/09 669 672 665 668 704,000
2004/09/08 672 674 668 670 624,000
2004/09/07 665 670 664 667 681,000
2004/09/06 659 664 652 663 774,000
2004/09/03 666 669 654 657 936,000
2004/09/02 667 670 662 667 694,000
2004/09/01 672 675 666 667 579,000
2004/08/31 668 674 666 674 641,000
2004/08/30 676 679 669 671 370,000
2004/08/27 679 679 674 675 367,000
2004/08/26 680 684 673 676 870,000
2004/08/25 669 677 667 676 691,000
2004/08/24 666 672 664 670 578,000
2004/08/23 665 671 664 666 540,000
2004/08/20 653 663 653 659 397,000
2004/08/19 655 659 653 656 554,000
2004/08/18 645 653 643 644 626,000
2004/08/17 650 651 643 643 350,000
2004/08/16 655 655 636 641 991,000
2004/08/13 661 666 653 653 557,000
2004/08/12 667 674 661 661 1,057,000
2004/08/11 675 681 664 669 1,960,000
2004/08/10 680 693 675 680 587,000
2004/08/09 671 681 664 679 786,000
2004/08/06 676 686 676 681 621,000
2004/08/05 679 687 678 686 491,000
2004/08/04 685 685 667 678 1,082,000
2004/08/03 689 693 679 684 568,000
2004/08/02 680 685 675 679 689,000
2004/07/30 687 687 667 671 1,285,000
2004/07/29 686 689 671 675 728,000
2004/07/28 685 691 683 685 845,000
2004/07/27 676 681 671 674 669,000
2004/07/26 671 688 671 679 1,101,000
2004/07/23 693 693 674 676 2,189,000
2004/07/22 699 700 688 693 863,000
2004/07/21 700 710 699 709 620,000
2004/07/20 706 709 694 695 1,002,000
2004/07/16 698 708 695 704 627,000
2004/07/15 705 707 693 699 1,087,000
2004/07/14 725 725 702 703 1,054,000
2004/07/13 725 725 718 723 746,000
2004/07/12 730 730 722 723 660,000
2004/07/09 716 726 716 722 1,490,000
2004/07/08 720 725 715 716 770,000
2004/07/07 721 726 715 719 1,204,000
2004/07/06 741 741 730 731 1,026,000
2004/07/05 745 746 740 740 650,000
2004/07/02 748 761 741 747 695,000
2004/07/01 764 764 750 757 688,000
2004/06/30 764 765 757 764 625,000
2004/06/29 770 770 755 761 729,000
2004/06/28 766 770 765 770 1,207,000
2004/06/25 760 770 756 763 2,196,000
2004/06/24 739 754 739 753 953,000
2004/06/23 738 742 733 733 557,000
2004/06/22 735 742 728 732 746,000
2004/06/21 744 753 740 745 1,096,000
2004/06/18 744 747 732 734 706,000
2004/06/17 743 752 741 743 2,209,000
2004/06/16 742 743 731 732 1,578,000
2004/06/15 718 724 714 722 1,225,000
2004/06/14 739 741 717 718 3,159,000
2004/06/11 758 761 749 749 1,519,000
2004/06/10 755 767 751 767 1,266,000
2004/06/09 755 760 746 757 927,000
2004/06/08 756 757 750 755 918,000
2004/06/07 742 756 740 755 970,000
2004/06/04 738 748 730 732 634,000
2004/06/03 749 758 741 743 2,119,000
2004/06/02 737 749 737 745 1,231,000
2004/06/01 734 738 724 734 465,000
2004/05/31 736 736 729 734 801,000
2004/05/28 721 735 721 735 975,000
2004/05/27 738 738 720 721 780,000
2004/05/26 730 739 723 739 1,083,000
2004/05/25 729 735 724 729 1,223,000
2004/05/24 726 735 719 728 1,527,000
2004/05/21 712 720 710 715 497,000
2004/05/20 717 733 711 712 1,937,000
2004/05/19 703 714 694 710 1,195,000
2004/05/18 690 700 680 693 1,480,000
2004/05/17 701 701 676 676 997,000
2004/05/14 715 715 694 701 1,093,000
2004/05/13 714 720 708 709 1,343,000
2004/05/12 724 725 711 724 1,988,000
2004/05/11 697 715 694 707 2,911,000
2004/05/10 691 725 685 691 1,882,000
2004/05/07 705 709 699 702 897,000
2004/05/06 724 729 711 714 592,000
2004/04/30 730 730 719 723 1,046,000
2004/04/28 744 749 738 739 765,000
2004/04/27 753 753 744 749 1,523,000
2004/04/26 737 763 737 757 3,856,000
2004/04/23 720 735 719 735 3,486,000
2004/04/22 718 719 709 711 1,072,000
2004/04/21 700 716 700 712 2,251,000
2004/04/20 695 701 694 697 868,000
2004/04/19 693 694 686 693 1,003,000
2004/04/16 690 696 686 690 1,166,000
2004/04/15 691 692 682 683 1,173,000
2004/04/14 683 693 680 690 1,303,000
2004/04/13 692 694 684 686 1,146,000
2004/04/12 685 695 684 691 898,000
2004/04/09 686 691 681 687 987,000
2004/04/08 692 702 692 699 998,000
2004/04/07 700 703 692 692 1,187,000
2004/04/06 697 707 696 706 2,313,000
2004/04/05 688 697 687 696 1,675,000
2004/04/02 674 683 670 681 1,137,000
2004/04/01 684 684 665 667 1,482,000
2004/03/31 683 683 675 682 1,100,000
2004/03/30 683 683 673 680 1,175,000
2004/03/29 683 688 676 680 1,089,000
2004/03/26 673 683 670 683 1,954,000
2004/03/25 654 668 653 668 1,747,000
2004/03/24 647 655 644 654 798,000
2004/03/23 640 649 635 647 867,000
2004/03/22 645 648 643 643 468,000
2004/03/19 646 651 643 643 617,000
2004/03/18 655 655 646 646 1,017,000
2004/03/17 636 647 636 645 752,000
2004/03/16 635 638 632 633 805,000
2004/03/15 645 645 635 636 1,685,000
2004/03/12 630 639 630 639 1,588,000
2004/03/11 635 642 632 632 2,881,000
2004/03/10 665 669 651 653 1,082,000
2004/03/09 670 670 666 669 1,066,000
2004/03/08 670 673 667 672 949,000
2004/03/05 669 669 661 667 1,248,000
2004/03/04 660 667 660 666 484,000
2004/03/03 666 666 658 659 693,000
2004/03/02 660 668 659 664 1,962,000
2004/03/01 646 653 642 653 947,000
2004/02/27 628 641 627 641 1,024,000
2004/02/26 632 638 621 625 960,000
2004/02/25 638 639 628 628 1,319,000
2004/02/24 635 643 634 637 1,690,000
2004/02/23 630 634 627 633 642,000
2004/02/20 632 633 619 627 1,068,000
2004/02/19 639 642 632 635 790,000
2004/02/18 645 647 636 638 947,000
2004/02/17 625 641 624 635 1,154,000
2004/02/16 624 627 622 625 470,000
2004/02/13 615 623 605 617 1,239,000
2004/02/12 637 637 615 620 1,161,000
2004/02/10 638 643 626 628 870,000
2004/02/09 644 652 636 638 708,000
2004/02/06 642 645 632 634 810,000
2004/02/05 629 637 623 632 722,000
2004/02/04 652 653 630 635 1,351,000
2004/02/03 659 659 641 652 1,222,000
2004/02/02 658 664 657 658 822,000
2004/01/30 661 665 656 656 718,000
2004/01/29 666 667 660 660 1,246,000
2004/01/28 667 671 663 669 1,042,000
2004/01/27 673 675 666 668 1,021,000
2004/01/26 679 679 667 670 1,113,000
2004/01/23 685 689 676 679 2,399,000
2004/01/22 703 706 690 690 1,469,000
2004/01/21 690 706 688 695 958,000
2004/01/20 688 707 687 695 2,769,000
2004/01/19 690 694 681 683 1,160,000
2004/01/16 695 698 683 687 1,016,000
2004/01/15 706 709 693 693 1,231,000
2004/01/14 702 713 700 713 730,000
2004/01/13 716 717 706 706 614,000
2004/01/09 710 719 707 714 1,653,000
2004/01/08 699 715 695 704 1,334,000
2004/01/07 708 712 696 700 703,000
2004/01/06 716 717 706 709 1,554,000
2004/01/05 711 712 699 705 907,000

このページの先頭へ