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 |
|---|---|---|---|---|---|
| 2009/12/30 | 467 | 467 | 457 | 457 | 393,000 |
| 2009/12/29 | 463 | 468 | 461 | 463 | 389,000 |
| 2009/12/28 | 467 | 468 | 461 | 464 | 694,000 |
| 2009/12/25 | 467 | 470 | 461 | 462 | 301,000 |
| 2009/12/24 | 468 | 474 | 465 | 472 | 786,000 |
| 2009/12/22 | 461 | 464 | 457 | 463 | 453,000 |
| 2009/12/21 | 475 | 475 | 458 | 461 | 1,091,000 |
| 2009/12/18 | 447 | 468 | 447 | 465 | 1,956,000 |
| 2009/12/17 | 448 | 453 | 444 | 449 | 921,000 |
| 2009/12/16 | 443 | 450 | 440 | 444 | 955,000 |
| 2009/12/15 | 439 | 443 | 432 | 442 | 886,000 |
| 2009/12/14 | 439 | 439 | 430 | 439 | 613,000 |
| 2009/12/11 | 438 | 441 | 428 | 440 | 1,144,000 |
| 2009/12/10 | 427 | 441 | 427 | 433 | 1,257,000 |
| 2009/12/09 | 441 | 441 | 430 | 432 | 970,000 |
| 2009/12/08 | 431 | 441 | 426 | 441 | 1,690,000 |
| 2009/12/07 | 440 | 443 | 435 | 436 | 768,000 |
| 2009/12/04 | 441 | 442 | 433 | 439 | 1,733,000 |
| 2009/12/03 | 407 | 438 | 407 | 437 | 1,673,000 |
| 2009/12/02 | 398 | 409 | 397 | 406 | 777,000 |
| 2009/12/01 | 385 | 409 | 384 | 409 | 1,091,000 |
| 2009/11/30 | 384 | 394 | 382 | 392 | 1,257,000 |
| 2009/11/27 | 385 | 386 | 381 | 384 | 1,173,000 |
| 2009/11/26 | 393 | 399 | 389 | 390 | 976,000 |
| 2009/11/25 | 395 | 398 | 386 | 395 | 1,157,000 |
| 2009/11/24 | 394 | 399 | 391 | 394 | 971,000 |
| 2009/11/20 | 396 | 399 | 391 | 399 | 769,000 |
| 2009/11/19 | 401 | 402 | 393 | 398 | 813,000 |
| 2009/11/18 | 395 | 400 | 389 | 400 | 999,000 |
| 2009/11/17 | 404 | 404 | 391 | 393 | 1,208,000 |
| 2009/11/16 | 414 | 414 | 398 | 401 | 1,781,000 |
| 2009/11/13 | 422 | 422 | 410 | 417 | 1,564,000 |
| 2009/11/12 | 424 | 426 | 415 | 417 | 927,000 |
| 2009/11/11 | 430 | 433 | 423 | 425 | 1,435,000 |
| 2009/11/10 | 431 | 434 | 423 | 425 | 2,467,000 |
| 2009/11/09 | 425 | 432 | 414 | 426 | 3,708,000 |
| 2009/11/06 | 410 | 415 | 404 | 415 | 2,174,000 |
| 2009/11/05 | 420 | 421 | 407 | 409 | 1,147,000 |
| 2009/11/04 | 424 | 424 | 415 | 423 | 869,000 |
| 2009/11/02 | 423 | 430 | 421 | 423 | 1,040,000 |
| 2009/10/30 | 425 | 436 | 423 | 432 | 998,000 |
| 2009/10/29 | 418 | 421 | 409 | 416 | 2,068,000 |
| 2009/10/28 | 422 | 427 | 420 | 423 | 1,023,000 |
| 2009/10/27 | 432 | 432 | 423 | 425 | 693,000 |
| 2009/10/26 | 430 | 436 | 429 | 433 | 835,000 |
| 2009/10/23 | 438 | 440 | 433 | 435 | 1,089,000 |
| 2009/10/22 | 440 | 440 | 433 | 438 | 1,002,000 |
| 2009/10/21 | 445 | 448 | 443 | 446 | 1,794,000 |
| 2009/10/20 | 459 | 459 | 445 | 446 | 841,000 |
| 2009/10/19 | 449 | 450 | 441 | 449 | 745,000 |
| 2009/10/16 | 449 | 452 | 442 | 447 | 1,274,000 |
| 2009/10/15 | 463 | 466 | 456 | 459 | 920,000 |
| 2009/10/14 | 471 | 474 | 456 | 461 | 970,000 |
| 2009/10/13 | 471 | 478 | 470 | 473 | 865,000 |
| 2009/10/09 | 452 | 475 | 451 | 470 | 1,873,000 |
| 2009/10/08 | 435 | 447 | 424 | 444 | 1,304,000 |
| 2009/10/07 | 437 | 443 | 436 | 442 | 973,000 |
| 2009/10/06 | 432 | 438 | 429 | 436 | 703,000 |
| 2009/10/05 | 438 | 439 | 426 | 432 | 809,000 |
| 2009/10/02 | 453 | 453 | 439 | 443 | 931,000 |
| 2009/10/01 | 475 | 475 | 458 | 460 | 1,025,000 |
| 2009/09/30 | 462 | 477 | 462 | 476 | 1,121,000 |
| 2009/09/29 | 463 | 469 | 455 | 462 | 682,000 |
| 2009/09/28 | 467 | 468 | 456 | 458 | 436,000 |
| 2009/09/25 | 483 | 483 | 475 | 475 | 456,000 |
| 2009/09/24 | 485 | 492 | 482 | 487 | 650,000 |
| 2009/09/18 | 478 | 483 | 474 | 480 | 1,386,000 |
| 2009/09/17 | 471 | 479 | 468 | 478 | 1,212,000 |
| 2009/09/16 | 472 | 478 | 470 | 471 | 1,025,000 |
| 2009/09/15 | 483 | 483 | 465 | 469 | 1,276,000 |
| 2009/09/14 | 496 | 496 | 477 | 482 | 983,000 |
| 2009/09/11 | 502 | 503 | 495 | 498 | 1,467,000 |
| 2009/09/10 | 493 | 501 | 492 | 497 | 1,809,000 |
| 2009/09/09 | 483 | 497 | 481 | 492 | 1,586,000 |
| 2009/09/08 | 476 | 481 | 472 | 481 | 992,000 |
| 2009/09/07 | 474 | 477 | 471 | 476 | 669,000 |
| 2009/09/04 | 475 | 477 | 469 | 474 | 1,064,000 |
| 2009/09/03 | 481 | 483 | 472 | 477 | 1,337,000 |
| 2009/09/02 | 475 | 482 | 471 | 481 | 1,672,000 |
| 2009/09/01 | 474 | 487 | 473 | 485 | 1,820,000 |
| 2009/08/31 | 478 | 486 | 469 | 474 | 920,000 |
| 2009/08/28 | 479 | 481 | 474 | 477 | 943,000 |
| 2009/08/27 | 485 | 485 | 471 | 475 | 855,000 |
| 2009/08/26 | 482 | 487 | 477 | 486 | 1,017,000 |
| 2009/08/25 | 490 | 492 | 481 | 482 | 692,000 |
| 2009/08/24 | 492 | 493 | 483 | 490 | 1,201,000 |
| 2009/08/21 | 485 | 485 | 467 | 475 | 919,000 |
| 2009/08/20 | 480 | 486 | 472 | 485 | 835,000 |
| 2009/08/19 | 484 | 489 | 476 | 478 | 749,000 |
| 2009/08/18 | 482 | 489 | 481 | 486 | 616,000 |
| 2009/08/17 | 497 | 499 | 490 | 492 | 783,000 |
| 2009/08/14 | 505 | 505 | 496 | 502 | 1,839,000 |
| 2009/08/13 | 510 | 514 | 505 | 509 | 998,000 |
| 2009/08/12 | 506 | 515 | 504 | 510 | 999,000 |
| 2009/08/11 | 513 | 517 | 507 | 516 | 842,000 |
| 2009/08/10 | 523 | 523 | 506 | 512 | 1,101,000 |
| 2009/08/07 | 506 | 514 | 502 | 506 | 985,000 |
| 2009/08/06 | 515 | 521 | 512 | 516 | 1,402,000 |
| 2009/08/05 | 529 | 541 | 479 | 505 | 4,557,000 |
| 2009/08/04 | 537 | 541 | 524 | 528 | 931,000 |
| 2009/08/03 | 533 | 544 | 530 | 532 | 1,152,000 |
| 2009/07/31 | 526 | 533 | 524 | 533 | 1,152,000 |
| 2009/07/30 | 519 | 526 | 513 | 521 | 1,081,000 |
| 2009/07/29 | 494 | 529 | 493 | 526 | 2,511,000 |
| 2009/07/28 | 494 | 495 | 485 | 492 | 540,000 |
| 2009/07/27 | 502 | 503 | 489 | 489 | 695,000 |
| 2009/07/24 | 492 | 500 | 491 | 498 | 890,000 |
| 2009/07/23 | 486 | 486 | 477 | 477 | 967,000 |
| 2009/07/22 | 483 | 493 | 479 | 487 | 1,152,000 |
| 2009/07/21 | 467 | 478 | 464 | 476 | 1,312,000 |
| 2009/07/17 | 449 | 458 | 439 | 442 | 373,000 |
| 2009/07/16 | 457 | 463 | 449 | 449 | 420,000 |
| 2009/07/15 | 447 | 455 | 445 | 447 | 465,000 |
| 2009/07/14 | 443 | 450 | 441 | 447 | 588,000 |
| 2009/07/13 | 439 | 453 | 432 | 432 | 1,330,000 |
| 2009/07/10 | 443 | 455 | 441 | 444 | 710,000 |
| 2009/07/09 | 443 | 450 | 436 | 438 | 841,000 |
| 2009/07/08 | 462 | 465 | 455 | 457 | 731,000 |
| 2009/07/07 | 469 | 475 | 467 | 468 | 567,000 |
| 2009/07/06 | 477 | 478 | 463 | 465 | 902,000 |
| 2009/07/03 | 478 | 479 | 472 | 473 | 1,304,000 |
| 2009/07/02 | 479 | 486 | 478 | 483 | 1,019,000 |
| 2009/07/01 | 479 | 489 | 476 | 479 | 818,000 |
| 2009/06/30 | 479 | 490 | 476 | 485 | 1,384,000 |
| 2009/06/29 | 471 | 474 | 460 | 464 | 950,000 |
| 2009/06/26 | 460 | 463 | 453 | 461 | 527,000 |
| 2009/06/25 | 446 | 460 | 443 | 455 | 608,000 |
| 2009/06/24 | 439 | 449 | 438 | 445 | 622,000 |
| 2009/06/23 | 448 | 450 | 438 | 442 | 641,000 |
| 2009/06/22 | 456 | 458 | 445 | 453 | 906,000 |
| 2009/06/19 | 459 | 459 | 445 | 456 | 1,330,000 |
| 2009/06/18 | 463 | 463 | 451 | 455 | 880,000 |
| 2009/06/17 | 444 | 463 | 444 | 460 | 1,095,000 |
| 2009/06/16 | 460 | 461 | 443 | 446 | 1,064,000 |
| 2009/06/15 | 461 | 464 | 460 | 461 | 928,000 |
| 2009/06/12 | 464 | 464 | 457 | 461 | 970,000 |
| 2009/06/11 | 460 | 464 | 454 | 459 | 932,000 |
| 2009/06/10 | 454 | 463 | 453 | 460 | 1,012,000 |
| 2009/06/09 | 455 | 465 | 455 | 458 | 825,000 |
| 2009/06/08 | 460 | 463 | 458 | 459 | 1,061,000 |
| 2009/06/05 | 462 | 462 | 453 | 456 | 1,097,000 |
| 2009/06/04 | 451 | 464 | 450 | 452 | 1,349,000 |
| 2009/06/03 | 440 | 453 | 439 | 452 | 1,528,000 |
| 2009/06/02 | 440 | 441 | 432 | 436 | 1,904,000 |
| 2009/06/01 | 427 | 434 | 427 | 430 | 1,592,000 |
| 2009/05/29 | 438 | 438 | 426 | 426 | 2,793,000 |
| 2009/05/28 | 444 | 462 | 440 | 448 | 2,289,000 |
| 2009/05/27 | 463 | 466 | 454 | 459 | 1,181,000 |
| 2009/05/26 | 463 | 465 | 451 | 459 | 1,335,000 |
| 2009/05/25 | 463 | 470 | 459 | 468 | 743,000 |
| 2009/05/22 | 465 | 466 | 456 | 462 | 1,019,000 |
| 2009/05/21 | 469 | 476 | 465 | 475 | 793,000 |
| 2009/05/20 | 467 | 475 | 465 | 475 | 1,221,000 |
| 2009/05/19 | 467 | 477 | 465 | 473 | 704,000 |
| 2009/05/18 | 463 | 471 | 463 | 466 | 514,000 |
| 2009/05/15 | 463 | 476 | 463 | 473 | 757,000 |
| 2009/05/14 | 471 | 477 | 461 | 463 | 1,216,000 |
| 2009/05/13 | 470 | 477 | 464 | 467 | 1,373,000 |
| 2009/05/12 | 480 | 490 | 476 | 480 | 1,783,000 |
| 2009/05/11 | 477 | 488 | 457 | 474 | 4,135,000 |
| 2009/05/08 | 420 | 483 | 416 | 462 | 2,971,000 |
| 2009/05/07 | 408 | 423 | 404 | 417 | 1,197,000 |
| 2009/05/01 | 390 | 398 | 385 | 394 | 638,000 |
| 2009/04/30 | 392 | 400 | 390 | 390 | 875,000 |
| 2009/04/28 | 396 | 408 | 381 | 381 | 1,597,000 |
| 2009/04/27 | 416 | 421 | 402 | 406 | 541,000 |
| 2009/04/24 | 416 | 421 | 411 | 414 | 758,000 |
| 2009/04/23 | 420 | 420 | 407 | 415 | 1,299,000 |
| 2009/04/22 | 415 | 418 | 410 | 413 | 952,000 |
| 2009/04/21 | 421 | 424 | 411 | 415 | 1,353,000 |
| 2009/04/20 | 418 | 442 | 414 | 436 | 2,880,000 |
| 2009/04/17 | 398 | 410 | 396 | 408 | 1,347,000 |
| 2009/04/16 | 394 | 400 | 388 | 390 | 891,000 |
| 2009/04/15 | 396 | 396 | 382 | 388 | 823,000 |
| 2009/04/14 | 395 | 399 | 389 | 396 | 754,000 |
| 2009/04/13 | 400 | 402 | 392 | 396 | 990,000 |
| 2009/04/10 | 409 | 412 | 394 | 401 | 662,000 |
| 2009/04/09 | 395 | 409 | 395 | 405 | 685,000 |
| 2009/04/08 | 400 | 400 | 388 | 393 | 603,000 |
| 2009/04/07 | 410 | 416 | 405 | 408 | 559,000 |
| 2009/04/06 | 419 | 424 | 408 | 411 | 888,000 |
| 2009/04/03 | 415 | 425 | 412 | 420 | 612,000 |
| 2009/04/02 | 406 | 418 | 403 | 415 | 943,000 |
| 2009/04/01 | 390 | 407 | 386 | 404 | 925,000 |
| 2009/03/31 | 396 | 409 | 387 | 395 | 1,484,000 |
| 2009/03/30 | 419 | 422 | 387 | 389 | 2,064,000 |
| 2009/03/27 | 428 | 438 | 419 | 429 | 1,108,000 |
| 2009/03/26 | 421 | 428 | 413 | 427 | 967,000 |
| 2009/03/25 | 431 | 432 | 415 | 421 | 1,289,000 |
| 2009/03/24 | 428 | 431 | 419 | 430 | 1,249,000 |
| 2009/03/23 | 420 | 424 | 412 | 423 | 1,314,000 |
| 2009/03/19 | 419 | 419 | 405 | 409 | 728,000 |
| 2009/03/18 | 409 | 418 | 405 | 410 | 865,000 |
| 2009/03/17 | 415 | 418 | 410 | 410 | 938,000 |
| 2009/03/16 | 410 | 415 | 407 | 412 | 989,000 |
| 2009/03/13 | 378 | 394 | 378 | 390 | 1,887,000 |
| 2009/03/12 | 400 | 401 | 390 | 393 | 795,000 |
| 2009/03/11 | 401 | 409 | 401 | 402 | 925,000 |
| 2009/03/10 | 395 | 400 | 388 | 389 | 722,000 |
| 2009/03/09 | 402 | 403 | 395 | 398 | 827,000 |
| 2009/03/06 | 400 | 418 | 397 | 403 | 1,052,000 |
| 2009/03/05 | 401 | 414 | 398 | 408 | 1,301,000 |
| 2009/03/04 | 370 | 395 | 367 | 391 | 2,179,000 |
| 2009/03/03 | 385 | 394 | 382 | 388 | 923,000 |
| 2009/03/02 | 381 | 398 | 381 | 396 | 1,020,000 |
| 2009/02/27 | 405 | 409 | 399 | 401 | 1,175,000 |
| 2009/02/26 | 399 | 410 | 398 | 403 | 1,246,000 |
| 2009/02/25 | 402 | 405 | 390 | 404 | 1,248,000 |
| 2009/02/24 | 401 | 408 | 398 | 405 | 1,268,000 |
| 2009/02/23 | 390 | 405 | 386 | 405 | 939,000 |
| 2009/02/20 | 398 | 398 | 388 | 394 | 774,000 |
| 2009/02/19 | 396 | 402 | 391 | 397 | 1,186,000 |
| 2009/02/18 | 379 | 395 | 375 | 392 | 1,300,000 |
| 2009/02/17 | 381 | 384 | 377 | 383 | 941,000 |
| 2009/02/16 | 373 | 378 | 369 | 376 | 495,000 |
| 2009/02/13 | 367 | 371 | 363 | 369 | 908,000 |
| 2009/02/12 | 376 | 380 | 362 | 366 | 852,000 |
| 2009/02/10 | 390 | 390 | 375 | 379 | 789,000 |
| 2009/02/09 | 395 | 396 | 375 | 383 | 1,318,000 |
| 2009/02/06 | 385 | 395 | 382 | 394 | 1,859,000 |
| 2009/02/05 | 370 | 385 | 367 | 371 | 1,418,000 |
| 2009/02/04 | 341 | 373 | 339 | 370 | 1,308,000 |
| 2009/02/03 | 350 | 361 | 345 | 346 | 741,000 |
| 2009/02/02 | 349 | 359 | 345 | 352 | 711,000 |
| 2009/01/30 | 356 | 367 | 356 | 360 | 441,000 |
| 2009/01/29 | 370 | 377 | 363 | 369 | 662,000 |
| 2009/01/28 | 366 | 370 | 355 | 365 | 1,068,000 |
| 2009/01/27 | 366 | 375 | 363 | 371 | 847,000 |
| 2009/01/26 | 361 | 374 | 354 | 360 | 1,675,000 |
| 2009/01/23 | 347 | 363 | 346 | 353 | 1,461,000 |
| 2009/01/22 | 345 | 348 | 336 | 342 | 428,000 |
| 2009/01/21 | 337 | 343 | 337 | 338 | 564,000 |
| 2009/01/20 | 358 | 358 | 343 | 346 | 467,000 |
| 2009/01/19 | 354 | 364 | 351 | 356 | 432,000 |
| 2009/01/16 | 349 | 356 | 343 | 350 | 664,000 |
| 2009/01/15 | 343 | 349 | 335 | 346 | 942,000 |
| 2009/01/14 | 347 | 356 | 345 | 353 | 581,000 |
| 2009/01/13 | 342 | 352 | 338 | 352 | 769,000 |
| 2009/01/09 | 360 | 363 | 353 | 354 | 465,000 |
| 2009/01/08 | 369 | 375 | 367 | 369 | 760,000 |
| 2009/01/07 | 361 | 388 | 359 | 384 | 1,177,000 |
| 2009/01/06 | 360 | 363 | 353 | 361 | 1,296,000 |
| 2009/01/05 | 362 | 362 | 353 | 358 | 444,000 |