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
2007/12/28 680 683 672 675 259,000
2007/12/27 692 697 682 687 439,000
2007/12/26 678 688 673 686 406,000
2007/12/25 673 676 666 670 335,000
2007/12/21 657 671 655 670 928,000
2007/12/20 675 676 655 657 1,255,000
2007/12/19 686 686 664 669 1,657,000
2007/12/18 692 696 679 687 1,710,000
2007/12/17 707 710 696 702 1,684,000
2007/12/14 730 737 700 706 2,430,000
2007/12/13 702 706 694 694 1,076,000
2007/12/12 705 711 696 711 863,000
2007/12/11 704 713 699 704 1,051,000
2007/12/10 711 723 707 710 1,203,000
2007/12/07 712 723 710 715 990,000
2007/12/06 709 712 696 709 1,446,000
2007/12/05 690 706 686 696 2,598,000
2007/12/04 713 719 701 710 2,798,000
2007/12/03 703 724 696 703 1,988,000
2007/11/30 682 727 682 713 8,554,000
2007/11/29 664 672 664 669 2,081,000
2007/11/28 659 662 645 653 2,154,000
2007/11/27 648 660 641 649 2,024,000
2007/11/26 639 654 631 647 1,580,000
2007/11/22 638 648 626 641 1,759,000
2007/11/21 650 658 636 638 2,496,000
2007/11/20 627 648 626 648 3,101,000
2007/11/19 645 649 625 627 1,949,000
2007/11/16 662 662 635 645 1,528,000
2007/11/15 655 670 655 662 1,943,000
2007/11/14 647 655 645 651 1,566,000
2007/11/13 645 655 636 638 1,930,000
2007/11/12 659 662 642 645 1,997,000
2007/11/09 672 678 661 661 2,071,000
2007/11/08 681 681 665 671 3,122,000
2007/11/07 706 715 685 693 4,930,000
2007/11/06 726 740 692 699 4,679,000
2007/11/05 749 750 720 725 2,126,000
2007/11/02 720 758 712 739 3,700,000
2007/11/01 702 720 702 719 1,732,000
2007/10/31 683 701 683 701 2,201,000
2007/10/30 707 707 685 703 2,781,000
2007/10/29 710 722 704 707 1,245,000
2007/10/26 713 715 700 707 1,729,000
2007/10/25 700 709 697 707 1,862,000
2007/10/24 727 735 703 704 2,662,000
2007/10/23 733 743 715 735 1,863,000
2007/10/22 735 737 721 733 1,210,000
2007/10/19 747 756 745 749 1,695,000
2007/10/18 726 751 726 750 1,268,000
2007/10/17 734 740 723 730 1,926,000
2007/10/16 740 743 728 739 2,982,000
2007/10/15 732 741 730 739 2,229,000
2007/10/12 721 721 713 720 1,361,000
2007/10/11 717 736 715 731 1,933,000
2007/10/10 715 726 706 717 2,192,000
2007/10/09 709 714 703 706 1,890,000
2007/10/05 691 707 685 701 3,035,000
2007/10/04 706 718 703 703 3,781,000
2007/10/03 683 708 681 707 3,815,000
2007/10/02 685 685 672 676 2,427,000
2007/10/01 666 672 650 671 3,968,000
2007/09/28 670 670 651 661 9,486,000
2007/09/27 711 732 710 717 4,227,000
2007/09/26 701 702 694 698 3,197,000
2007/09/25 705 710 698 704 1,575,000
2007/09/21 713 714 701 707 1,829,000
2007/09/20 718 721 701 713 2,729,000
2007/09/19 722 727 715 718 2,505,000
2007/09/18 720 720 706 713 2,592,000
2007/09/14 727 728 720 721 1,563,000
2007/09/13 712 718 710 718 995,000
2007/09/12 717 717 705 707 1,662,000
2007/09/11 720 724 706 716 2,618,000
2007/09/10 710 721 706 713 2,279,000
2007/09/07 731 737 725 736 1,911,000
2007/09/06 720 731 711 726 2,728,000
2007/09/05 737 745 734 736 2,369,000
2007/09/04 745 745 728 737 2,503,000
2007/09/03 750 756 741 745 2,764,000
2007/08/31 713 739 711 738 2,914,000
2007/08/30 701 712 701 708 3,419,000
2007/08/29 675 695 667 693 2,774,000
2007/08/28 697 707 694 706 1,604,000
2007/08/27 710 730 701 701 3,490,000
2007/08/24 680 692 676 690 2,822,000
2007/08/23 680 686 674 682 2,756,000
2007/08/22 656 666 654 661 5,047,000
2007/08/21 651 655 645 653 5,558,000
2007/08/20 700 705 668 671 2,602,000
2007/08/17 715 715 671 674 2,270,000
2007/08/16 726 729 701 715 2,207,000
2007/08/15 755 759 736 746 2,871,000
2007/08/14 761 765 739 762 2,339,000
2007/08/13 739 781 737 763 3,662,000
2007/08/10 773 774 721 733 3,983,000
2007/08/09 781 792 714 774 5,867,000
2007/08/08 803 813 780 786 3,060,000
2007/08/07 816 830 789 795 2,965,000
2007/08/06 784 796 784 796 4,040,000
2007/08/03 821 828 806 814 2,215,000
2007/08/02 834 838 814 819 2,207,000
2007/08/01 843 854 830 832 1,765,000
2007/07/31 850 862 844 852 1,656,000
2007/07/30 830 842 826 842 2,338,000
2007/07/27 858 861 846 849 1,330,000
2007/07/26 874 874 869 869 724,000
2007/07/25 867 872 860 869 1,382,000
2007/07/24 870 874 865 868 635,000
2007/07/23 868 871 863 869 1,062,000
2007/07/20 882 884 874 882 1,181,000
2007/07/19 870 875 865 874 870,000
2007/07/18 870 876 863 870 1,758,000
2007/07/17 875 882 867 869 1,814,000
2007/07/13 888 888 865 874 2,397,000
2007/07/12 893 893 869 874 856,000
2007/07/11 891 891 880 884 1,043,000
2007/07/10 890 894 881 893 1,688,000
2007/07/09 881 888 876 879 1,060,000
2007/07/06 873 874 867 871 1,351,000
2007/07/05 880 885 869 872 929,000
2007/07/04 882 882 875 877 604,000
2007/07/03 876 887 867 878 3,265,000
2007/07/02 873 892 863 886 2,015,000
2007/06/29 863 867 858 863 2,589,000
2007/06/28 865 870 861 863 1,263,000
2007/06/27 888 890 858 862 3,349,000
2007/06/26 900 901 886 897 1,438,000
2007/06/25 909 915 904 906 1,749,000
2007/06/22 896 922 892 919 4,476,000
2007/06/21 866 903 865 895 3,777,000
2007/06/20 865 870 861 865 683,000
2007/06/19 871 871 861 865 624,000
2007/06/18 860 878 858 870 2,239,000
2007/06/15 845 852 843 851 1,017,000
2007/06/14 856 857 840 844 2,262,000
2007/06/13 848 854 837 854 1,959,000
2007/06/12 861 862 853 853 958,000
2007/06/11 868 872 864 867 917,000
2007/06/08 857 859 851 858 1,158,000
2007/06/07 851 859 849 856 1,460,000
2007/06/06 851 858 851 857 1,582,000
2007/06/05 874 880 859 860 2,017,000
2007/06/04 884 886 872 880 1,707,000
2007/06/01 859 885 858 876 2,914,000
2007/05/31 851 859 848 857 1,456,000
2007/05/30 846 850 836 843 1,481,000
2007/05/29 842 852 836 843 1,477,000
2007/05/28 838 843 832 841 1,410,000
2007/05/25 847 849 836 841 1,415,000
2007/05/24 850 854 841 847 1,318,000
2007/05/23 853 864 848 849 902,000
2007/05/22 846 850 836 847 1,551,000
2007/05/21 825 848 825 845 2,100,000
2007/05/18 845 853 837 845 1,838,000
2007/05/17 855 857 852 855 1,622,000
2007/05/16 860 866 853 858 756,000
2007/05/15 864 871 852 860 1,218,000
2007/05/14 886 887 862 863 1,752,000
2007/05/11 885 887 875 879 1,592,000
2007/05/10 891 893 883 884 2,601,000
2007/05/09 855 902 852 901 3,514,000
2007/05/08 862 862 853 857 997,000
2007/05/07 856 868 848 861 807,000
2007/05/02 855 856 842 853 2,771,000
2007/05/01 848 858 844 857 1,666,000
2007/04/27 850 856 848 852 1,957,000
2007/04/26 845 862 845 862 1,643,000
2007/04/25 830 847 827 843 2,863,000
2007/04/24 830 836 826 834 2,676,000
2007/04/23 842 846 836 840 2,026,000
2007/04/20 844 846 835 839 1,207,000
2007/04/19 858 858 827 836 2,319,000
2007/04/18 858 867 853 864 1,025,000
2007/04/17 873 873 855 857 967,000
2007/04/16 866 872 861 864 1,443,000
2007/04/13 870 872 851 851 955,000
2007/04/12 858 868 857 866 2,225,000
2007/04/11 862 864 855 861 1,981,000
2007/04/10 866 872 863 868 899,000
2007/04/09 862 868 858 866 685,000
2007/04/06 855 862 853 859 1,100,000
2007/04/05 845 862 845 854 1,659,000
2007/04/04 848 856 842 850 1,919,000
2007/04/03 832 851 822 848 3,493,000
2007/04/02 849 851 829 829 1,473,000
2007/03/30 860 862 847 852 659,000
2007/03/29 841 860 839 852 1,168,000
2007/03/28 861 866 846 851 1,591,000
2007/03/27 869 871 841 860 1,510,000
2007/03/26 877 887 874 884 1,531,000
2007/03/23 876 876 862 873 945,000
2007/03/22 859 878 856 869 1,770,000
2007/03/20 851 852 842 848 1,704,000
2007/03/19 835 849 834 849 897,000
2007/03/16 841 843 833 836 688,000
2007/03/15 845 845 836 839 1,241,000
2007/03/14 841 847 823 830 1,925,000
2007/03/13 862 869 856 861 1,276,000
2007/03/12 855 864 850 854 1,527,000
2007/03/09 861 861 846 851 1,978,000
2007/03/08 856 866 850 860 1,327,000
2007/03/07 856 860 845 854 2,227,000
2007/03/06 845 853 836 851 2,288,000
2007/03/05 855 855 830 831 2,007,000
2007/03/02 860 865 846 854 2,432,000
2007/03/01 860 862 849 853 1,636,000
2007/02/28 839 857 832 852 1,994,000
2007/02/27 901 901 871 876 1,703,000
2007/02/26 894 905 890 897 2,222,000
2007/02/23 874 888 868 887 2,317,000
2007/02/22 867 875 862 872 1,338,000
2007/02/21 851 862 851 859 2,288,000
2007/02/20 855 857 849 851 1,534,000
2007/02/19 859 859 855 856 628,000
2007/02/16 857 863 851 858 1,990,000
2007/02/15 860 864 851 858 2,112,000
2007/02/14 852 863 850 860 2,249,000
2007/02/13 839 858 838 851 2,502,000
2007/02/09 847 872 832 869 3,908,000
2007/02/08 855 863 846 848 1,345,000
2007/02/07 869 870 853 859 1,377,000
2007/02/06 879 890 870 874 1,873,000
2007/02/05 897 898 874 878 1,648,000
2007/02/02 891 902 887 892 3,168,000
2007/02/01 863 872 860 871 1,598,000
2007/01/31 862 869 848 852 1,351,000
2007/01/30 864 873 860 861 1,089,000
2007/01/29 869 870 852 856 2,101,000
2007/01/26 863 875 854 872 1,648,000
2007/01/25 878 878 854 862 3,154,000
2007/01/24 896 898 875 878 2,965,000
2007/01/23 903 909 897 901 1,311,000
2007/01/22 910 911 899 904 2,417,000
2007/01/19 878 902 871 896 2,809,000
2007/01/18 876 877 863 876 2,487,000
2007/01/17 857 879 854 876 2,801,000
2007/01/16 860 874 859 864 1,333,000
2007/01/15 847 859 847 856 933,000
2007/01/12 828 845 822 840 1,430,000
2007/01/11 824 831 820 824 1,272,000
2007/01/10 839 839 823 824 1,115,000
2007/01/09 822 835 817 829 892,000
2007/01/05 840 843 825 827 1,056,000
2007/01/04 823 834 822 833 582,000

このページの先頭へ