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 |
|---|---|---|---|---|---|
| 2008/12/30 | 360 | 363 | 355 | 360 | 179,000 |
| 2008/12/29 | 359 | 363 | 352 | 361 | 373,000 |
| 2008/12/26 | 350 | 356 | 348 | 356 | 261,000 |
| 2008/12/25 | 335 | 346 | 335 | 345 | 278,000 |
| 2008/12/24 | 348 | 350 | 339 | 340 | 349,000 |
| 2008/12/22 | 354 | 359 | 352 | 357 | 887,000 |
| 2008/12/19 | 342 | 349 | 338 | 344 | 1,239,000 |
| 2008/12/18 | 337 | 344 | 337 | 342 | 1,087,000 |
| 2008/12/17 | 346 | 347 | 332 | 337 | 1,070,000 |
| 2008/12/16 | 342 | 345 | 332 | 344 | 1,330,000 |
| 2008/12/15 | 330 | 344 | 329 | 343 | 1,367,000 |
| 2008/12/12 | 330 | 333 | 316 | 321 | 2,128,000 |
| 2008/12/11 | 309 | 328 | 308 | 325 | 2,080,000 |
| 2008/12/10 | 303 | 308 | 295 | 306 | 1,659,000 |
| 2008/12/09 | 309 | 312 | 290 | 301 | 2,739,000 |
| 2008/12/08 | 300 | 311 | 299 | 308 | 2,025,000 |
| 2008/12/05 | 292 | 297 | 289 | 291 | 1,497,000 |
| 2008/12/04 | 298 | 301 | 288 | 291 | 1,436,000 |
| 2008/12/03 | 291 | 303 | 289 | 298 | 2,053,000 |
| 2008/12/02 | 296 | 298 | 288 | 288 | 1,837,000 |
| 2008/12/01 | 310 | 310 | 303 | 308 | 2,101,000 |
| 2008/11/28 | 311 | 318 | 309 | 309 | 1,693,000 |
| 2008/11/27 | 314 | 320 | 308 | 311 | 1,731,000 |
| 2008/11/26 | 323 | 325 | 308 | 313 | 1,626,000 |
| 2008/11/25 | 312 | 323 | 309 | 323 | 1,809,000 |
| 2008/11/21 | 297 | 303 | 290 | 299 | 1,917,000 |
| 2008/11/20 | 320 | 321 | 298 | 306 | 1,229,000 |
| 2008/11/19 | 326 | 332 | 313 | 320 | 971,000 |
| 2008/11/18 | 325 | 333 | 321 | 325 | 1,211,000 |
| 2008/11/17 | 346 | 350 | 324 | 335 | 2,046,000 |
| 2008/11/14 | 364 | 364 | 340 | 346 | 1,526,000 |
| 2008/11/13 | 351 | 351 | 338 | 344 | 1,402,000 |
| 2008/11/12 | 356 | 364 | 350 | 356 | 1,318,000 |
| 2008/11/11 | 379 | 379 | 354 | 356 | 1,546,000 |
| 2008/11/10 | 368 | 385 | 368 | 379 | 1,337,000 |
| 2008/11/07 | 363 | 378 | 360 | 365 | 1,039,000 |
| 2008/11/06 | 383 | 392 | 379 | 383 | 1,170,000 |
| 2008/11/05 | 381 | 403 | 381 | 403 | 1,925,000 |
| 2008/11/04 | 370 | 378 | 360 | 378 | 1,730,000 |
| 2008/10/31 | 365 | 366 | 349 | 355 | 2,068,000 |
| 2008/10/30 | 317 | 362 | 317 | 360 | 1,673,000 |
| 2008/10/29 | 327 | 327 | 283 | 314 | 2,337,000 |
| 2008/10/28 | 285 | 308 | 266 | 302 | 2,005,000 |
| 2008/10/27 | 304 | 315 | 281 | 284 | 1,590,000 |
| 2008/10/24 | 340 | 341 | 306 | 308 | 1,214,000 |
| 2008/10/23 | 329 | 343 | 321 | 343 | 1,396,000 |
| 2008/10/22 | 361 | 361 | 349 | 349 | 912,000 |
| 2008/10/21 | 369 | 372 | 353 | 363 | 1,943,000 |
| 2008/10/20 | 352 | 363 | 347 | 361 | 922,000 |
| 2008/10/17 | 352 | 353 | 334 | 347 | 1,057,000 |
| 2008/10/16 | 344 | 344 | 323 | 327 | 940,000 |
| 2008/10/15 | 340 | 363 | 336 | 361 | 875,000 |
| 2008/10/14 | 350 | 360 | 345 | 355 | 909,000 |
| 2008/10/10 | 330 | 334 | 310 | 318 | 2,136,000 |
| 2008/10/09 | 330 | 346 | 326 | 340 | 2,591,000 |
| 2008/10/08 | 364 | 374 | 327 | 330 | 1,942,000 |
| 2008/10/07 | 362 | 381 | 355 | 374 | 1,763,000 |
| 2008/10/06 | 396 | 396 | 371 | 373 | 974,000 |
| 2008/10/03 | 406 | 409 | 396 | 399 | 1,257,000 |
| 2008/10/02 | 438 | 439 | 406 | 406 | 1,808,000 |
| 2008/10/01 | 446 | 448 | 432 | 437 | 1,297,000 |
| 2008/09/30 | 433 | 448 | 430 | 444 | 701,000 |
| 2008/09/29 | 465 | 471 | 455 | 458 | 935,000 |
| 2008/09/26 | 484 | 484 | 458 | 463 | 1,661,000 |
| 2008/09/25 | 477 | 482 | 472 | 480 | 1,200,000 |
| 2008/09/24 | 495 | 501 | 487 | 493 | 1,305,000 |
| 2008/09/22 | 510 | 512 | 493 | 496 | 1,036,000 |
| 2008/09/19 | 502 | 503 | 488 | 502 | 1,213,000 |
| 2008/09/18 | 486 | 495 | 476 | 483 | 1,507,000 |
| 2008/09/17 | 551 | 561 | 509 | 513 | 2,351,000 |
| 2008/09/16 | 490 | 522 | 488 | 513 | 2,162,000 |
| 2008/09/12 | 500 | 506 | 494 | 505 | 1,648,000 |
| 2008/09/11 | 504 | 505 | 498 | 501 | 1,354,000 |
| 2008/09/10 | 502 | 510 | 494 | 501 | 1,520,000 |
| 2008/09/09 | 518 | 518 | 506 | 511 | 1,220,000 |
| 2008/09/08 | 508 | 526 | 506 | 525 | 1,541,000 |
| 2008/09/05 | 505 | 509 | 498 | 503 | 1,607,000 |
| 2008/09/04 | 522 | 524 | 509 | 513 | 1,715,000 |
| 2008/09/03 | 540 | 542 | 530 | 533 | 1,358,000 |
| 2008/09/02 | 549 | 554 | 536 | 539 | 1,092,000 |
| 2008/09/01 | 551 | 561 | 547 | 554 | 729,000 |
| 2008/08/29 | 553 | 566 | 553 | 566 | 824,000 |
| 2008/08/28 | 555 | 557 | 549 | 553 | 935,000 |
| 2008/08/27 | 569 | 571 | 559 | 567 | 526,000 |
| 2008/08/26 | 569 | 569 | 560 | 564 | 463,000 |
| 2008/08/25 | 563 | 574 | 563 | 570 | 661,000 |
| 2008/08/22 | 564 | 567 | 556 | 557 | 400,000 |
| 2008/08/21 | 566 | 568 | 554 | 563 | 513,000 |
| 2008/08/20 | 550 | 568 | 550 | 565 | 654,000 |
| 2008/08/19 | 557 | 557 | 548 | 555 | 717,000 |
| 2008/08/18 | 554 | 578 | 553 | 567 | 1,239,000 |
| 2008/08/15 | 540 | 558 | 540 | 558 | 1,561,000 |
| 2008/08/14 | 528 | 537 | 525 | 530 | 1,182,000 |
| 2008/08/13 | 554 | 554 | 524 | 532 | 2,072,000 |
| 2008/08/12 | 530 | 537 | 520 | 527 | 2,494,000 |
| 2008/08/11 | 527 | 541 | 521 | 533 | 1,539,000 |
| 2008/08/08 | 529 | 533 | 521 | 527 | 2,054,000 |
| 2008/08/07 | 547 | 549 | 538 | 549 | 843,000 |
| 2008/08/06 | 525 | 545 | 518 | 540 | 1,276,000 |
| 2008/08/05 | 527 | 531 | 514 | 515 | 1,238,000 |
| 2008/08/04 | 539 | 540 | 517 | 519 | 1,044,000 |
| 2008/08/01 | 549 | 553 | 533 | 534 | 948,000 |
| 2008/07/31 | 559 | 564 | 549 | 560 | 1,023,000 |
| 2008/07/30 | 548 | 558 | 548 | 556 | 603,000 |
| 2008/07/29 | 553 | 554 | 540 | 547 | 417,000 |
| 2008/07/28 | 571 | 573 | 554 | 556 | 668,000 |
| 2008/07/25 | 565 | 575 | 562 | 567 | 668,000 |
| 2008/07/24 | 563 | 579 | 563 | 575 | 1,931,000 |
| 2008/07/23 | 548 | 555 | 544 | 550 | 914,000 |
| 2008/07/22 | 542 | 542 | 523 | 535 | 895,000 |
| 2008/07/18 | 530 | 536 | 521 | 523 | 598,000 |
| 2008/07/17 | 525 | 533 | 522 | 527 | 521,000 |
| 2008/07/16 | 518 | 529 | 517 | 518 | 536,000 |
| 2008/07/15 | 527 | 530 | 517 | 522 | 1,172,000 |
| 2008/07/14 | 530 | 540 | 524 | 526 | 1,609,000 |
| 2008/07/11 | 539 | 541 | 523 | 527 | 2,193,000 |
| 2008/07/10 | 539 | 550 | 536 | 537 | 1,851,000 |
| 2008/07/09 | 556 | 563 | 535 | 538 | 1,919,000 |
| 2008/07/08 | 566 | 566 | 543 | 547 | 2,069,000 |
| 2008/07/07 | 570 | 576 | 559 | 567 | 1,640,000 |
| 2008/07/04 | 577 | 579 | 568 | 571 | 883,000 |
| 2008/07/03 | 578 | 600 | 572 | 575 | 1,584,000 |
| 2008/07/02 | 583 | 586 | 573 | 577 | 1,248,000 |
| 2008/07/01 | 581 | 600 | 580 | 581 | 1,296,000 |
| 2008/06/30 | 585 | 585 | 573 | 579 | 1,418,000 |
| 2008/06/27 | 562 | 580 | 561 | 575 | 1,177,000 |
| 2008/06/26 | 604 | 604 | 563 | 580 | 2,715,000 |
| 2008/06/25 | 582 | 595 | 580 | 594 | 1,180,000 |
| 2008/06/24 | 581 | 582 | 568 | 581 | 2,509,000 |
| 2008/06/23 | 594 | 601 | 582 | 601 | 1,962,000 |
| 2008/06/20 | 624 | 629 | 584 | 595 | 3,171,000 |
| 2008/06/19 | 640 | 641 | 618 | 623 | 1,426,000 |
| 2008/06/18 | 635 | 643 | 631 | 639 | 847,000 |
| 2008/06/17 | 635 | 637 | 624 | 630 | 1,136,000 |
| 2008/06/16 | 623 | 635 | 619 | 630 | 1,429,000 |
| 2008/06/13 | 624 | 632 | 612 | 622 | 2,027,000 |
| 2008/06/12 | 617 | 628 | 614 | 624 | 2,178,000 |
| 2008/06/11 | 654 | 654 | 640 | 647 | 1,513,000 |
| 2008/06/10 | 650 | 654 | 645 | 649 | 1,234,000 |
| 2008/06/09 | 661 | 661 | 646 | 649 | 1,570,000 |
| 2008/06/06 | 665 | 670 | 653 | 662 | 1,974,000 |
| 2008/06/05 | 644 | 652 | 623 | 651 | 1,603,000 |
| 2008/06/04 | 649 | 649 | 634 | 644 | 2,400,000 |
| 2008/06/03 | 652 | 655 | 643 | 648 | 1,569,000 |
| 2008/06/02 | 645 | 657 | 634 | 652 | 1,696,000 |
| 2008/05/30 | 636 | 644 | 631 | 642 | 1,322,000 |
| 2008/05/29 | 632 | 638 | 626 | 633 | 650,000 |
| 2008/05/28 | 639 | 642 | 616 | 622 | 1,230,000 |
| 2008/05/27 | 638 | 654 | 624 | 635 | 2,055,000 |
| 2008/05/26 | 618 | 625 | 599 | 622 | 1,956,000 |
| 2008/05/23 | 624 | 634 | 615 | 621 | 2,319,000 |
| 2008/05/22 | 611 | 622 | 599 | 617 | 2,294,000 |
| 2008/05/21 | 616 | 624 | 608 | 611 | 1,868,000 |
| 2008/05/20 | 630 | 631 | 612 | 620 | 2,654,000 |
| 2008/05/19 | 646 | 648 | 622 | 628 | 2,928,000 |
| 2008/05/16 | 649 | 654 | 641 | 645 | 1,480,000 |
| 2008/05/15 | 640 | 657 | 639 | 648 | 1,773,000 |
| 2008/05/14 | 639 | 652 | 637 | 639 | 3,122,000 |
| 2008/05/13 | 624 | 638 | 618 | 637 | 3,137,000 |
| 2008/05/12 | 603 | 615 | 582 | 611 | 1,917,000 |
| 2008/05/09 | 631 | 638 | 601 | 603 | 2,749,000 |
| 2008/05/08 | 589 | 642 | 579 | 621 | 2,851,000 |
| 2008/05/07 | 590 | 593 | 580 | 583 | 1,103,000 |
| 2008/05/02 | 589 | 590 | 574 | 580 | 1,701,000 |
| 2008/05/01 | 580 | 588 | 574 | 579 | 755,000 |
| 2008/04/30 | 574 | 588 | 567 | 579 | 1,209,000 |
| 2008/04/28 | 565 | 585 | 563 | 573 | 1,254,000 |
| 2008/04/25 | 557 | 567 | 557 | 564 | 793,000 |
| 2008/04/24 | 554 | 562 | 544 | 550 | 1,525,000 |
| 2008/04/23 | 546 | 568 | 546 | 557 | 1,248,000 |
| 2008/04/22 | 555 | 555 | 542 | 545 | 1,111,000 |
| 2008/04/21 | 549 | 558 | 542 | 555 | 912,000 |
| 2008/04/18 | 539 | 543 | 532 | 540 | 1,086,000 |
| 2008/04/17 | 534 | 549 | 533 | 538 | 1,547,000 |
| 2008/04/16 | 528 | 531 | 521 | 523 | 3,128,000 |
| 2008/04/15 | 497 | 508 | 492 | 508 | 3,031,000 |
| 2008/04/14 | 487 | 514 | 473 | 505 | 4,672,000 |
| 2008/04/11 | 533 | 542 | 532 | 537 | 964,000 |
| 2008/04/10 | 507 | 537 | 507 | 523 | 3,190,000 |
| 2008/04/09 | 531 | 532 | 508 | 517 | 871,000 |
| 2008/04/08 | 541 | 543 | 521 | 523 | 766,000 |
| 2008/04/07 | 532 | 541 | 516 | 537 | 1,398,000 |
| 2008/04/04 | 544 | 546 | 530 | 532 | 702,000 |
| 2008/04/03 | 538 | 549 | 532 | 548 | 989,000 |
| 2008/04/02 | 526 | 539 | 523 | 539 | 1,956,000 |
| 2008/04/01 | 523 | 542 | 513 | 525 | 2,866,000 |
| 2008/03/31 | 503 | 513 | 493 | 505 | 1,962,000 |
| 2008/03/28 | 517 | 526 | 502 | 523 | 1,759,000 |
| 2008/03/27 | 536 | 543 | 513 | 524 | 1,307,000 |
| 2008/03/26 | 539 | 540 | 526 | 535 | 821,000 |
| 2008/03/25 | 537 | 541 | 534 | 539 | 945,000 |
| 2008/03/24 | 522 | 534 | 522 | 527 | 885,000 |
| 2008/03/21 | 520 | 530 | 517 | 530 | 736,000 |
| 2008/03/19 | 524 | 524 | 503 | 514 | 1,629,000 |
| 2008/03/18 | 486 | 498 | 483 | 495 | 2,144,000 |
| 2008/03/17 | 482 | 490 | 471 | 487 | 1,652,000 |
| 2008/03/14 | 503 | 508 | 493 | 497 | 2,375,000 |
| 2008/03/13 | 532 | 536 | 509 | 513 | 2,902,000 |
| 2008/03/12 | 549 | 561 | 543 | 547 | 970,000 |
| 2008/03/11 | 519 | 533 | 504 | 529 | 1,839,000 |
| 2008/03/10 | 551 | 565 | 526 | 530 | 1,394,000 |
| 2008/03/07 | 550 | 555 | 545 | 550 | 902,000 |
| 2008/03/06 | 546 | 569 | 546 | 560 | 940,000 |
| 2008/03/05 | 548 | 555 | 538 | 545 | 991,000 |
| 2008/03/04 | 545 | 551 | 540 | 548 | 1,276,000 |
| 2008/03/03 | 566 | 566 | 540 | 544 | 1,355,000 |
| 2008/02/29 | 563 | 580 | 561 | 576 | 1,085,000 |
| 2008/02/28 | 568 | 578 | 560 | 576 | 971,000 |
| 2008/02/27 | 557 | 574 | 556 | 574 | 1,245,000 |
| 2008/02/26 | 567 | 568 | 554 | 554 | 907,000 |
| 2008/02/25 | 555 | 569 | 555 | 566 | 1,185,000 |
| 2008/02/22 | 554 | 558 | 548 | 556 | 1,019,000 |
| 2008/02/21 | 553 | 573 | 548 | 565 | 1,316,000 |
| 2008/02/20 | 557 | 557 | 546 | 547 | 1,743,000 |
| 2008/02/19 | 552 | 557 | 548 | 551 | 1,404,000 |
| 2008/02/18 | 537 | 557 | 537 | 551 | 1,730,000 |
| 2008/02/15 | 530 | 538 | 520 | 536 | 2,098,000 |
| 2008/02/14 | 514 | 530 | 512 | 528 | 1,860,000 |
| 2008/02/13 | 517 | 523 | 505 | 507 | 1,234,000 |
| 2008/02/12 | 501 | 515 | 500 | 511 | 2,133,000 |
| 2008/02/08 | 526 | 532 | 506 | 510 | 2,440,000 |
| 2008/02/07 | 533 | 542 | 515 | 533 | 2,931,000 |
| 2008/02/06 | 551 | 565 | 522 | 552 | 3,144,000 |
| 2008/02/05 | 577 | 579 | 567 | 569 | 924,000 |
| 2008/02/04 | 572 | 579 | 567 | 578 | 1,221,000 |
| 2008/02/01 | 570 | 578 | 563 | 566 | 1,382,000 |
| 2008/01/31 | 549 | 564 | 549 | 561 | 1,643,000 |
| 2008/01/30 | 569 | 571 | 542 | 549 | 2,319,000 |
| 2008/01/29 | 570 | 580 | 566 | 572 | 1,880,000 |
| 2008/01/28 | 590 | 590 | 555 | 562 | 2,057,000 |
| 2008/01/25 | 586 | 609 | 586 | 590 | 2,106,000 |
| 2008/01/24 | 566 | 584 | 563 | 579 | 1,593,000 |
| 2008/01/23 | 564 | 579 | 543 | 556 | 1,758,000 |
| 2008/01/22 | 581 | 588 | 551 | 553 | 2,071,000 |
| 2008/01/21 | 618 | 621 | 594 | 601 | 1,174,000 |
| 2008/01/18 | 598 | 621 | 584 | 617 | 1,805,000 |
| 2008/01/17 | 569 | 603 | 568 | 599 | 3,064,000 |
| 2008/01/16 | 580 | 589 | 565 | 568 | 2,005,000 |
| 2008/01/15 | 605 | 610 | 575 | 579 | 1,604,000 |
| 2008/01/11 | 622 | 626 | 603 | 606 | 1,131,000 |
| 2008/01/10 | 641 | 643 | 611 | 612 | 1,598,000 |
| 2008/01/09 | 634 | 640 | 622 | 634 | 1,193,000 |
| 2008/01/08 | 637 | 640 | 630 | 636 | 1,062,000 |
| 2008/01/07 | 655 | 668 | 637 | 640 | 1,395,000 |
| 2008/01/04 | 676 | 681 | 645 | 655 | 671,000 |