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 |
|---|---|---|---|---|---|
| 2006/12/29 | 825 | 831 | 822 | 822 | 344,000 |
| 2006/12/28 | 831 | 834 | 821 | 825 | 510,000 |
| 2006/12/27 | 833 | 833 | 826 | 828 | 686,000 |
| 2006/12/26 | 816 | 826 | 811 | 823 | 1,271,000 |
| 2006/12/25 | 830 | 830 | 816 | 822 | 1,190,000 |
| 2006/12/22 | 841 | 842 | 831 | 831 | 1,564,000 |
| 2006/12/21 | 856 | 857 | 841 | 845 | 2,850,000 |
| 2006/12/20 | 854 | 869 | 854 | 866 | 1,254,000 |
| 2006/12/19 | 870 | 871 | 856 | 858 | 1,028,000 |
| 2006/12/18 | 878 | 878 | 870 | 877 | 626,000 |
| 2006/12/15 | 872 | 878 | 872 | 877 | 1,182,000 |
| 2006/12/14 | 864 | 869 | 857 | 869 | 1,230,000 |
| 2006/12/13 | 855 | 865 | 852 | 865 | 1,507,000 |
| 2006/12/12 | 854 | 855 | 844 | 850 | 1,267,000 |
| 2006/12/11 | 847 | 853 | 843 | 852 | 1,778,000 |
| 2006/12/08 | 844 | 850 | 837 | 837 | 2,035,000 |
| 2006/12/07 | 820 | 840 | 816 | 836 | 2,040,000 |
| 2006/12/06 | 808 | 818 | 808 | 817 | 988,000 |
| 2006/12/05 | 835 | 835 | 805 | 807 | 2,276,000 |
| 2006/12/04 | 816 | 818 | 808 | 818 | 953,000 |
| 2006/12/01 | 812 | 815 | 809 | 813 | 1,259,000 |
| 2006/11/30 | 820 | 820 | 806 | 818 | 1,439,000 |
| 2006/11/29 | 789 | 824 | 777 | 811 | 2,390,000 |
| 2006/11/28 | 780 | 784 | 768 | 779 | 1,844,000 |
| 2006/11/27 | 781 | 798 | 780 | 788 | 1,427,000 |
| 2006/11/24 | 793 | 794 | 781 | 786 | 1,204,000 |
| 2006/11/22 | 780 | 805 | 780 | 803 | 2,084,000 |
| 2006/11/21 | 780 | 803 | 770 | 777 | 2,465,000 |
| 2006/11/20 | 804 | 804 | 775 | 780 | 2,174,000 |
| 2006/11/17 | 826 | 836 | 811 | 814 | 2,403,000 |
| 2006/11/16 | 835 | 838 | 824 | 826 | 902,000 |
| 2006/11/15 | 837 | 846 | 816 | 831 | 2,492,000 |
| 2006/11/14 | 845 | 849 | 824 | 828 | 2,603,000 |
| 2006/11/13 | 854 | 855 | 837 | 843 | 1,408,000 |
| 2006/11/10 | 880 | 883 | 855 | 855 | 2,179,000 |
| 2006/11/09 | 887 | 901 | 876 | 882 | 2,489,000 |
| 2006/11/08 | 884 | 901 | 866 | 877 | 2,671,000 |
| 2006/11/07 | 894 | 900 | 880 | 881 | 788,000 |
| 2006/11/06 | 880 | 891 | 874 | 887 | 863,000 |
| 2006/11/02 | 900 | 905 | 886 | 895 | 601,000 |
| 2006/11/01 | 898 | 910 | 894 | 896 | 950,000 |
| 2006/10/31 | 899 | 912 | 882 | 887 | 1,251,000 |
| 2006/10/30 | 910 | 922 | 895 | 905 | 1,572,000 |
| 2006/10/27 | 929 | 942 | 912 | 917 | 1,700,000 |
| 2006/10/26 | 926 | 935 | 918 | 928 | 926,000 |
| 2006/10/25 | 950 | 950 | 921 | 925 | 1,341,000 |
| 2006/10/24 | 950 | 951 | 938 | 944 | 1,239,000 |
| 2006/10/23 | 931 | 945 | 921 | 937 | 1,122,000 |
| 2006/10/20 | 927 | 940 | 927 | 931 | 1,094,000 |
| 2006/10/19 | 955 | 956 | 926 | 930 | 1,341,000 |
| 2006/10/18 | 934 | 955 | 926 | 955 | 3,991,000 |
| 2006/10/17 | 918 | 929 | 914 | 924 | 1,461,000 |
| 2006/10/16 | 906 | 909 | 897 | 903 | 2,055,000 |
| 2006/10/13 | 881 | 910 | 879 | 905 | 3,597,000 |
| 2006/10/12 | 860 | 870 | 857 | 861 | 887,000 |
| 2006/10/11 | 879 | 885 | 867 | 872 | 1,624,000 |
| 2006/10/10 | 881 | 897 | 878 | 878 | 1,510,000 |
| 2006/10/06 | 903 | 909 | 884 | 893 | 1,340,000 |
| 2006/10/05 | 911 | 913 | 903 | 913 | 1,097,000 |
| 2006/10/04 | 911 | 918 | 891 | 894 | 1,775,000 |
| 2006/10/03 | 906 | 906 | 886 | 903 | 1,294,000 |
| 2006/10/02 | 902 | 908 | 897 | 906 | 1,055,000 |
| 2006/09/29 | 901 | 911 | 891 | 892 | 1,554,000 |
| 2006/09/28 | 889 | 891 | 876 | 890 | 1,611,000 |
| 2006/09/27 | 873 | 883 | 866 | 881 | 1,178,000 |
| 2006/09/26 | 868 | 874 | 863 | 864 | 680,000 |
| 2006/09/25 | 872 | 877 | 858 | 873 | 1,248,000 |
| 2006/09/22 | 871 | 874 | 861 | 862 | 1,873,000 |
| 2006/09/21 | 891 | 896 | 865 | 879 | 3,593,000 |
| 2006/09/20 | 909 | 909 | 879 | 891 | 1,787,000 |
| 2006/09/19 | 899 | 919 | 891 | 914 | 1,789,000 |
| 2006/09/15 | 904 | 908 | 881 | 902 | 1,417,000 |
| 2006/09/14 | 892 | 911 | 892 | 907 | 1,143,000 |
| 2006/09/13 | 912 | 917 | 891 | 891 | 1,405,000 |
| 2006/09/12 | 918 | 918 | 900 | 902 | 1,727,000 |
| 2006/09/11 | 927 | 935 | 908 | 908 | 2,286,000 |
| 2006/09/08 | 932 | 935 | 924 | 931 | 1,923,000 |
| 2006/09/07 | 950 | 953 | 921 | 922 | 2,827,000 |
| 2006/09/06 | 946 | 962 | 937 | 958 | 2,552,000 |
| 2006/09/05 | 958 | 964 | 943 | 949 | 1,859,000 |
| 2006/09/04 | 963 | 977 | 959 | 962 | 1,829,000 |
| 2006/09/01 | 948 | 957 | 941 | 955 | 1,039,000 |
| 2006/08/31 | 939 | 951 | 936 | 944 | 2,458,000 |
| 2006/08/30 | 940 | 957 | 939 | 950 | 3,095,000 |
| 2006/08/29 | 933 | 945 | 926 | 930 | 1,358,000 |
| 2006/08/28 | 944 | 949 | 927 | 927 | 1,058,000 |
| 2006/08/25 | 942 | 957 | 942 | 944 | 1,316,000 |
| 2006/08/24 | 962 | 962 | 933 | 949 | 1,354,000 |
| 2006/08/23 | 970 | 978 | 959 | 961 | 2,046,000 |
| 2006/08/22 | 968 | 990 | 964 | 978 | 1,499,000 |
| 2006/08/21 | 989 | 989 | 968 | 974 | 1,571,000 |
| 2006/08/18 | 972 | 991 | 953 | 990 | 2,340,000 |
| 2006/08/17 | 980 | 997 | 973 | 973 | 2,588,000 |
| 2006/08/16 | 959 | 964 | 944 | 960 | 1,800,000 |
| 2006/08/15 | 929 | 960 | 925 | 951 | 2,066,000 |
| 2006/08/14 | 922 | 935 | 915 | 928 | 2,189,000 |
| 2006/08/11 | 935 | 941 | 933 | 935 | 768,000 |
| 2006/08/10 | 946 | 950 | 935 | 942 | 1,432,000 |
| 2006/08/09 | 946 | 964 | 935 | 962 | 1,839,000 |
| 2006/08/08 | 933 | 948 | 924 | 936 | 1,990,000 |
| 2006/08/07 | 954 | 956 | 915 | 920 | 2,628,000 |
| 2006/08/04 | 961 | 967 | 952 | 959 | 3,153,000 |
| 2006/08/03 | 1,010 | 1,015 | 927 | 947 | 4,245,000 |
| 2006/08/02 | 989 | 1,018 | 983 | 1,014 | 881,000 |
| 2006/08/01 | 1,007 | 1,007 | 986 | 993 | 564,000 |
| 2006/07/31 | 1,000 | 1,017 | 1,000 | 1,009 | 851,000 |
| 2006/07/28 | 990 | 998 | 976 | 984 | 723,000 |
| 2006/07/27 | 971 | 996 | 954 | 981 | 1,755,000 |
| 2006/07/26 | 989 | 989 | 962 | 970 | 609,000 |
| 2006/07/25 | 970 | 978 | 968 | 974 | 637,000 |
| 2006/07/24 | 945 | 965 | 937 | 960 | 599,000 |
| 2006/07/21 | 962 | 969 | 952 | 961 | 778,000 |
| 2006/07/20 | 968 | 975 | 952 | 971 | 895,000 |
| 2006/07/19 | 931 | 954 | 927 | 943 | 1,714,000 |
| 2006/07/18 | 972 | 972 | 930 | 931 | 1,166,000 |
| 2006/07/14 | 976 | 983 | 970 | 981 | 1,025,000 |
| 2006/07/13 | 993 | 1,006 | 973 | 993 | 1,242,000 |
| 2006/07/12 | 1,027 | 1,037 | 996 | 1,004 | 1,076,000 |
| 2006/07/11 | 1,028 | 1,037 | 1,020 | 1,027 | 727,000 |
| 2006/07/10 | 1,009 | 1,047 | 999 | 1,046 | 1,181,000 |
| 2006/07/07 | 1,040 | 1,041 | 1,019 | 1,023 | 814,000 |
| 2006/07/06 | 1,030 | 1,042 | 1,016 | 1,024 | 1,562,000 |
| 2006/07/05 | 1,046 | 1,050 | 1,035 | 1,050 | 1,054,000 |
| 2006/07/04 | 1,060 | 1,060 | 1,047 | 1,051 | 1,680,000 |
| 2006/07/03 | 1,075 | 1,075 | 1,048 | 1,057 | 1,838,000 |
| 2006/06/30 | 1,084 | 1,084 | 1,054 | 1,074 | 1,706,000 |
| 2006/06/29 | 1,035 | 1,078 | 1,032 | 1,068 | 3,448,000 |
| 2006/06/28 | 1,035 | 1,035 | 1,012 | 1,015 | 1,615,000 |
| 2006/06/27 | 1,038 | 1,044 | 1,026 | 1,034 | 1,400,000 |
| 2006/06/26 | 1,042 | 1,043 | 1,025 | 1,037 | 2,200,000 |
| 2006/06/23 | 1,038 | 1,073 | 1,020 | 1,072 | 2,116,000 |
| 2006/06/22 | 1,024 | 1,040 | 1,012 | 1,040 | 2,111,000 |
| 2006/06/21 | 1,025 | 1,029 | 990 | 1,005 | 2,169,000 |
| 2006/06/20 | 1,021 | 1,037 | 1,004 | 1,014 | 1,726,000 |
| 2006/06/19 | 1,005 | 1,028 | 1,000 | 1,018 | 1,264,000 |
| 2006/06/16 | 1,020 | 1,039 | 1,019 | 1,025 | 1,968,000 |
| 2006/06/15 | 986 | 1,014 | 986 | 1,004 | 1,499,000 |
| 2006/06/14 | 947 | 981 | 947 | 976 | 2,466,000 |
| 2006/06/13 | 1,005 | 1,018 | 976 | 976 | 2,036,000 |
| 2006/06/12 | 1,008 | 1,028 | 979 | 1,023 | 1,844,000 |
| 2006/06/09 | 988 | 1,014 | 969 | 998 | 2,616,000 |
| 2006/06/08 | 990 | 992 | 966 | 978 | 2,983,000 |
| 2006/06/07 | 1,032 | 1,055 | 1,001 | 1,002 | 3,191,000 |
| 2006/06/06 | 1,054 | 1,058 | 1,041 | 1,046 | 2,702,000 |
| 2006/06/05 | 1,064 | 1,070 | 1,045 | 1,054 | 1,512,000 |
| 2006/06/02 | 1,041 | 1,078 | 1,031 | 1,078 | 2,195,000 |
| 2006/06/01 | 1,078 | 1,078 | 1,040 | 1,045 | 1,464,000 |
| 2006/05/31 | 1,055 | 1,076 | 1,048 | 1,052 | 2,791,000 |
| 2006/05/30 | 1,066 | 1,070 | 1,052 | 1,066 | 762,000 |
| 2006/05/29 | 1,063 | 1,076 | 1,055 | 1,065 | 1,926,000 |
| 2006/05/26 | 1,027 | 1,060 | 1,027 | 1,054 | 1,729,000 |
| 2006/05/25 | 1,057 | 1,061 | 1,034 | 1,035 | 926,000 |
| 2006/05/24 | 1,044 | 1,067 | 1,035 | 1,063 | 1,122,000 |
| 2006/05/23 | 1,040 | 1,043 | 1,021 | 1,029 | 1,652,000 |
| 2006/05/22 | 1,064 | 1,095 | 1,048 | 1,051 | 2,550,000 |
| 2006/05/19 | 1,066 | 1,083 | 1,055 | 1,066 | 1,867,000 |
| 2006/05/18 | 1,050 | 1,085 | 1,050 | 1,083 | 1,108,000 |
| 2006/05/17 | 1,073 | 1,117 | 1,073 | 1,108 | 2,557,000 |
| 2006/05/16 | 1,075 | 1,115 | 1,070 | 1,075 | 2,371,000 |
| 2006/05/15 | 1,050 | 1,089 | 1,045 | 1,080 | 2,256,000 |
| 2006/05/12 | 1,057 | 1,077 | 1,035 | 1,064 | 1,952,000 |
| 2006/05/11 | 1,108 | 1,114 | 1,072 | 1,076 | 1,637,000 |
| 2006/05/10 | 1,080 | 1,134 | 1,070 | 1,081 | 4,215,000 |
| 2006/05/09 | 1,099 | 1,134 | 1,070 | 1,073 | 4,005,000 |
| 2006/05/08 | 1,106 | 1,106 | 1,088 | 1,101 | 1,832,000 |
| 2006/05/02 | 1,073 | 1,096 | 1,063 | 1,086 | 1,667,000 |
| 2006/05/01 | 1,050 | 1,082 | 1,050 | 1,070 | 1,245,000 |
| 2006/04/28 | 1,048 | 1,064 | 1,045 | 1,063 | 1,413,000 |
| 2006/04/27 | 1,061 | 1,069 | 1,050 | 1,068 | 1,934,000 |
| 2006/04/26 | 1,015 | 1,063 | 1,015 | 1,048 | 3,244,000 |
| 2006/04/25 | 1,034 | 1,046 | 1,011 | 1,015 | 2,761,000 |
| 2006/04/24 | 1,035 | 1,040 | 1,013 | 1,016 | 1,126,000 |
| 2006/04/21 | 1,030 | 1,060 | 1,029 | 1,055 | 1,220,000 |
| 2006/04/20 | 1,041 | 1,046 | 1,030 | 1,030 | 641,000 |
| 2006/04/19 | 1,044 | 1,052 | 1,041 | 1,042 | 1,006,000 |
| 2006/04/18 | 1,008 | 1,032 | 1,004 | 1,031 | 980,000 |
| 2006/04/17 | 1,033 | 1,037 | 1,016 | 1,017 | 915,000 |
| 2006/04/14 | 1,037 | 1,038 | 1,012 | 1,013 | 650,000 |
| 2006/04/13 | 1,026 | 1,027 | 1,007 | 1,027 | 1,254,000 |
| 2006/04/12 | 1,043 | 1,044 | 1,023 | 1,026 | 961,000 |
| 2006/04/11 | 1,066 | 1,070 | 1,047 | 1,049 | 715,000 |
| 2006/04/10 | 1,070 | 1,076 | 1,061 | 1,066 | 626,000 |
| 2006/04/07 | 1,070 | 1,070 | 1,059 | 1,066 | 842,000 |
| 2006/04/06 | 1,047 | 1,059 | 1,046 | 1,053 | 587,000 |
| 2006/04/05 | 1,065 | 1,065 | 1,035 | 1,043 | 1,083,000 |
| 2006/04/04 | 1,064 | 1,070 | 1,058 | 1,061 | 856,000 |
| 2006/04/03 | 1,063 | 1,074 | 1,060 | 1,064 | 1,112,000 |
| 2006/03/31 | 1,070 | 1,072 | 1,060 | 1,066 | 620,000 |
| 2006/03/30 | 1,081 | 1,081 | 1,069 | 1,070 | 631,000 |
| 2006/03/29 | 1,080 | 1,080 | 1,066 | 1,074 | 2,059,000 |
| 2006/03/28 | 1,056 | 1,065 | 1,051 | 1,061 | 833,000 |
| 2006/03/27 | 1,057 | 1,070 | 1,054 | 1,058 | 957,000 |
| 2006/03/24 | 1,037 | 1,048 | 1,025 | 1,039 | 847,000 |
| 2006/03/23 | 1,071 | 1,072 | 1,035 | 1,041 | 1,916,000 |
| 2006/03/22 | 1,018 | 1,058 | 1,011 | 1,054 | 2,096,000 |
| 2006/03/20 | 992 | 1,007 | 992 | 1,006 | 789,000 |
| 2006/03/17 | 992 | 1,001 | 980 | 1,001 | 771,000 |
| 2006/03/16 | 1,013 | 1,020 | 983 | 994 | 889,000 |
| 2006/03/15 | 1,013 | 1,022 | 1,003 | 1,013 | 1,106,000 |
| 2006/03/14 | 1,030 | 1,034 | 1,010 | 1,017 | 931,000 |
| 2006/03/13 | 1,019 | 1,021 | 1,005 | 1,019 | 1,166,000 |
| 2006/03/10 | 1,000 | 1,012 | 996 | 997 | 1,261,000 |
| 2006/03/09 | 982 | 1,012 | 976 | 994 | 1,930,000 |
| 2006/03/08 | 1,000 | 1,000 | 977 | 990 | 1,102,000 |
| 2006/03/07 | 990 | 1,003 | 983 | 991 | 656,000 |
| 2006/03/06 | 986 | 1,009 | 975 | 998 | 1,146,000 |
| 2006/03/03 | 1,018 | 1,018 | 994 | 1,002 | 1,153,000 |
| 2006/03/02 | 1,000 | 1,038 | 997 | 1,023 | 2,692,000 |
| 2006/03/01 | 988 | 999 | 979 | 990 | 1,331,000 |
| 2006/02/28 | 1,003 | 1,009 | 992 | 999 | 1,117,000 |
| 2006/02/27 | 994 | 1,010 | 987 | 1,007 | 1,598,000 |
| 2006/02/24 | 977 | 994 | 966 | 991 | 1,117,000 |
| 2006/02/23 | 980 | 989 | 973 | 982 | 1,531,000 |
| 2006/02/22 | 990 | 996 | 974 | 988 | 1,266,000 |
| 2006/02/21 | 965 | 989 | 958 | 988 | 991,000 |
| 2006/02/20 | 946 | 977 | 941 | 950 | 1,476,000 |
| 2006/02/17 | 977 | 988 | 962 | 966 | 1,734,000 |
| 2006/02/16 | 975 | 1,000 | 950 | 967 | 2,802,000 |
| 2006/02/15 | 963 | 988 | 963 | 965 | 1,933,000 |
| 2006/02/14 | 931 | 954 | 907 | 949 | 3,165,000 |
| 2006/02/13 | 945 | 959 | 936 | 945 | 1,840,000 |
| 2006/02/10 | 1,022 | 1,023 | 956 | 984 | 1,900,000 |
| 2006/02/09 | 1,023 | 1,044 | 1,002 | 1,002 | 1,396,000 |
| 2006/02/08 | 1,011 | 1,048 | 1,011 | 1,018 | 1,436,000 |
| 2006/02/07 | 1,065 | 1,065 | 1,021 | 1,026 | 1,298,000 |
| 2006/02/06 | 1,060 | 1,064 | 1,049 | 1,057 | 899,000 |
| 2006/02/03 | 1,065 | 1,066 | 1,047 | 1,066 | 1,052,000 |
| 2006/02/02 | 1,082 | 1,094 | 1,067 | 1,076 | 1,734,000 |
| 2006/02/01 | 1,063 | 1,074 | 1,052 | 1,052 | 1,274,000 |
| 2006/01/31 | 1,082 | 1,085 | 1,060 | 1,062 | 1,339,000 |
| 2006/01/30 | 1,110 | 1,115 | 1,074 | 1,077 | 1,591,000 |
| 2006/01/27 | 1,071 | 1,095 | 1,064 | 1,090 | 2,131,000 |
| 2006/01/26 | 1,060 | 1,065 | 1,043 | 1,049 | 948,000 |
| 2006/01/25 | 1,018 | 1,067 | 1,018 | 1,040 | 2,748,000 |
| 2006/01/24 | 993 | 1,016 | 993 | 1,013 | 1,402,000 |
| 2006/01/23 | 986 | 1,019 | 985 | 1,002 | 1,020,000 |
| 2006/01/20 | 1,050 | 1,050 | 1,024 | 1,036 | 1,383,000 |
| 2006/01/19 | 995 | 1,017 | 990 | 1,010 | 906,000 |
| 2006/01/18 | 1,012 | 1,025 | 970 | 985 | 962,000 |
| 2006/01/17 | 1,053 | 1,092 | 1,031 | 1,031 | 1,995,000 |
| 2006/01/16 | 1,050 | 1,058 | 1,041 | 1,050 | 990,000 |
| 2006/01/13 | 1,045 | 1,068 | 1,030 | 1,050 | 1,382,000 |
| 2006/01/12 | 1,060 | 1,097 | 1,050 | 1,069 | 2,865,000 |
| 2006/01/11 | 1,050 | 1,064 | 1,040 | 1,060 | 981,000 |
| 2006/01/10 | 1,075 | 1,075 | 1,047 | 1,065 | 1,975,000 |
| 2006/01/06 | 994 | 1,090 | 992 | 1,081 | 5,466,000 |
| 2006/01/05 | 987 | 991 | 970 | 990 | 2,226,000 |
| 2006/01/04 | 994 | 994 | 984 | 994 | 540,000 |