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 |
|---|---|---|---|---|---|
| 2010/12/30 | 483 | 483 | 475 | 478 | 1,071,000 |
| 2010/12/29 | 470 | 487 | 467 | 480 | 2,419,000 |
| 2010/12/28 | 466 | 467 | 463 | 464 | 519,000 |
| 2010/12/27 | 460 | 467 | 460 | 465 | 343,000 |
| 2010/12/24 | 462 | 463 | 458 | 460 | 304,000 |
| 2010/12/22 | 467 | 469 | 462 | 463 | 552,000 |
| 2010/12/21 | 460 | 467 | 460 | 465 | 475,000 |
| 2010/12/20 | 469 | 469 | 459 | 461 | 646,000 |
| 2010/12/17 | 469 | 473 | 468 | 469 | 554,000 |
| 2010/12/16 | 477 | 477 | 469 | 471 | 643,000 |
| 2010/12/15 | 470 | 473 | 465 | 470 | 1,436,000 |
| 2010/12/14 | 455 | 463 | 455 | 463 | 1,309,000 |
| 2010/12/13 | 450 | 456 | 449 | 455 | 718,000 |
| 2010/12/10 | 454 | 454 | 447 | 450 | 826,000 |
| 2010/12/09 | 455 | 455 | 450 | 451 | 743,000 |
| 2010/12/08 | 450 | 456 | 450 | 453 | 974,000 |
| 2010/12/07 | 450 | 453 | 446 | 449 | 1,134,000 |
| 2010/12/06 | 448 | 454 | 446 | 453 | 712,000 |
| 2010/12/03 | 447 | 448 | 442 | 446 | 644,000 |
| 2010/12/02 | 440 | 447 | 437 | 446 | 1,048,000 |
| 2010/12/01 | 432 | 434 | 429 | 433 | 779,000 |
| 2010/11/30 | 443 | 443 | 434 | 434 | 780,000 |
| 2010/11/29 | 445 | 448 | 441 | 442 | 1,023,000 |
| 2010/11/26 | 445 | 448 | 443 | 444 | 592,000 |
| 2010/11/25 | 437 | 444 | 435 | 440 | 1,174,000 |
| 2010/11/24 | 431 | 439 | 431 | 436 | 797,000 |
| 2010/11/22 | 432 | 437 | 430 | 436 | 920,000 |
| 2010/11/19 | 434 | 436 | 427 | 428 | 1,740,000 |
| 2010/11/18 | 428 | 434 | 425 | 433 | 899,000 |
| 2010/11/17 | 428 | 430 | 424 | 428 | 623,000 |
| 2010/11/16 | 437 | 438 | 430 | 432 | 547,000 |
| 2010/11/15 | 437 | 437 | 431 | 432 | 670,000 |
| 2010/11/12 | 433 | 438 | 431 | 436 | 1,146,000 |
| 2010/11/11 | 436 | 437 | 434 | 436 | 530,000 |
| 2010/11/10 | 439 | 442 | 433 | 435 | 1,201,000 |
| 2010/11/09 | 440 | 443 | 433 | 441 | 890,000 |
| 2010/11/08 | 434 | 442 | 432 | 440 | 1,104,000 |
| 2010/11/05 | 435 | 436 | 425 | 433 | 2,100,000 |
| 2010/11/04 | 437 | 444 | 428 | 433 | 1,506,000 |
| 2010/11/02 | 437 | 437 | 430 | 436 | 869,000 |
| 2010/11/01 | 436 | 439 | 432 | 437 | 783,000 |
| 2010/10/29 | 437 | 441 | 430 | 436 | 824,000 |
| 2010/10/28 | 433 | 444 | 433 | 439 | 959,000 |
| 2010/10/27 | 439 | 441 | 436 | 438 | 678,000 |
| 2010/10/26 | 443 | 443 | 435 | 438 | 826,000 |
| 2010/10/25 | 445 | 449 | 442 | 447 | 699,000 |
| 2010/10/22 | 443 | 449 | 441 | 447 | 774,000 |
| 2010/10/21 | 439 | 443 | 433 | 441 | 716,000 |
| 2010/10/20 | 437 | 442 | 433 | 441 | 671,000 |
| 2010/10/19 | 436 | 443 | 436 | 441 | 1,141,000 |
| 2010/10/18 | 436 | 446 | 433 | 440 | 921,000 |
| 2010/10/15 | 431 | 434 | 428 | 432 | 685,000 |
| 2010/10/14 | 427 | 438 | 427 | 435 | 644,000 |
| 2010/10/13 | 426 | 429 | 422 | 425 | 613,000 |
| 2010/10/12 | 441 | 442 | 424 | 425 | 1,014,000 |
| 2010/10/08 | 430 | 441 | 430 | 438 | 723,000 |
| 2010/10/07 | 430 | 437 | 430 | 433 | 532,000 |
| 2010/10/06 | 429 | 432 | 425 | 432 | 481,000 |
| 2010/10/05 | 411 | 425 | 410 | 424 | 735,000 |
| 2010/10/04 | 424 | 424 | 415 | 415 | 642,000 |
| 2010/10/01 | 423 | 428 | 419 | 423 | 568,000 |
| 2010/09/30 | 434 | 437 | 421 | 421 | 705,000 |
| 2010/09/29 | 433 | 441 | 433 | 439 | 678,000 |
| 2010/09/28 | 436 | 437 | 430 | 433 | 517,000 |
| 2010/09/27 | 435 | 442 | 434 | 441 | 722,000 |
| 2010/09/24 | 437 | 440 | 433 | 433 | 678,000 |
| 2010/09/22 | 442 | 445 | 440 | 443 | 334,000 |
| 2010/09/21 | 450 | 455 | 441 | 443 | 1,111,000 |
| 2010/09/17 | 436 | 444 | 435 | 442 | 645,000 |
| 2010/09/16 | 437 | 438 | 431 | 436 | 1,029,000 |
| 2010/09/15 | 418 | 433 | 418 | 429 | 862,000 |
| 2010/09/14 | 424 | 429 | 421 | 422 | 649,000 |
| 2010/09/13 | 423 | 429 | 423 | 424 | 646,000 |
| 2010/09/10 | 420 | 422 | 415 | 420 | 971,000 |
| 2010/09/09 | 416 | 417 | 412 | 413 | 569,000 |
| 2010/09/08 | 411 | 413 | 407 | 408 | 478,000 |
| 2010/09/07 | 415 | 422 | 415 | 418 | 625,000 |
| 2010/09/06 | 415 | 421 | 411 | 420 | 1,002,000 |
| 2010/09/03 | 408 | 413 | 407 | 413 | 928,000 |
| 2010/09/02 | 415 | 415 | 405 | 410 | 731,000 |
| 2010/09/01 | 408 | 409 | 403 | 409 | 821,000 |
| 2010/08/31 | 413 | 416 | 407 | 407 | 661,000 |
| 2010/08/30 | 425 | 429 | 422 | 423 | 785,000 |
| 2010/08/27 | 405 | 420 | 403 | 417 | 1,194,000 |
| 2010/08/26 | 406 | 409 | 406 | 408 | 708,000 |
| 2010/08/25 | 396 | 407 | 396 | 402 | 701,000 |
| 2010/08/24 | 401 | 404 | 400 | 401 | 677,000 |
| 2010/08/23 | 406 | 410 | 403 | 407 | 768,000 |
| 2010/08/20 | 415 | 416 | 407 | 409 | 1,130,000 |
| 2010/08/19 | 416 | 420 | 416 | 420 | 673,000 |
| 2010/08/18 | 418 | 418 | 413 | 415 | 976,000 |
| 2010/08/17 | 417 | 419 | 412 | 414 | 1,496,000 |
| 2010/08/16 | 425 | 427 | 412 | 422 | 1,200,000 |
| 2010/08/13 | 427 | 430 | 423 | 429 | 710,000 |
| 2010/08/12 | 432 | 433 | 424 | 428 | 1,100,000 |
| 2010/08/11 | 447 | 448 | 439 | 440 | 647,000 |
| 2010/08/10 | 455 | 457 | 449 | 450 | 706,000 |
| 2010/08/09 | 451 | 455 | 451 | 455 | 492,000 |
| 2010/08/06 | 447 | 458 | 444 | 458 | 1,317,000 |
| 2010/08/05 | 455 | 459 | 437 | 448 | 2,063,000 |
| 2010/08/04 | 455 | 455 | 445 | 447 | 792,000 |
| 2010/08/03 | 453 | 456 | 451 | 453 | 1,084,000 |
| 2010/08/02 | 451 | 456 | 447 | 448 | 518,000 |
| 2010/07/30 | 453 | 456 | 448 | 451 | 771,000 |
| 2010/07/29 | 457 | 461 | 454 | 455 | 686,000 |
| 2010/07/28 | 453 | 464 | 452 | 463 | 868,000 |
| 2010/07/27 | 450 | 453 | 447 | 449 | 632,000 |
| 2010/07/26 | 453 | 455 | 449 | 450 | 986,000 |
| 2010/07/23 | 446 | 456 | 442 | 448 | 1,357,000 |
| 2010/07/22 | 433 | 440 | 430 | 432 | 873,000 |
| 2010/07/21 | 442 | 442 | 432 | 435 | 613,000 |
| 2010/07/20 | 432 | 444 | 431 | 438 | 1,223,000 |
| 2010/07/16 | 446 | 448 | 431 | 433 | 1,052,000 |
| 2010/07/15 | 449 | 451 | 446 | 448 | 666,000 |
| 2010/07/14 | 450 | 463 | 448 | 454 | 1,360,000 |
| 2010/07/13 | 451 | 453 | 442 | 443 | 513,000 |
| 2010/07/12 | 450 | 456 | 449 | 450 | 460,000 |
| 2010/07/09 | 447 | 455 | 442 | 453 | 601,000 |
| 2010/07/08 | 449 | 453 | 445 | 447 | 623,000 |
| 2010/07/07 | 436 | 441 | 435 | 440 | 535,000 |
| 2010/07/06 | 431 | 442 | 426 | 442 | 624,000 |
| 2010/07/05 | 431 | 437 | 431 | 434 | 715,000 |
| 2010/07/02 | 426 | 431 | 426 | 430 | 655,000 |
| 2010/07/01 | 435 | 437 | 422 | 426 | 1,279,000 |
| 2010/06/30 | 432 | 442 | 431 | 438 | 822,000 |
| 2010/06/29 | 452 | 454 | 443 | 444 | 455,000 |
| 2010/06/28 | 465 | 465 | 452 | 452 | 755,000 |
| 2010/06/25 | 460 | 463 | 457 | 459 | 573,000 |
| 2010/06/24 | 463 | 471 | 463 | 468 | 619,000 |
| 2010/06/23 | 470 | 470 | 463 | 464 | 658,000 |
| 2010/06/22 | 478 | 482 | 475 | 478 | 923,000 |
| 2010/06/21 | 481 | 485 | 477 | 483 | 809,000 |
| 2010/06/18 | 485 | 488 | 473 | 477 | 1,167,000 |
| 2010/06/17 | 490 | 491 | 480 | 483 | 912,000 |
| 2010/06/16 | 491 | 496 | 489 | 494 | 749,000 |
| 2010/06/15 | 484 | 486 | 477 | 484 | 681,000 |
| 2010/06/14 | 482 | 485 | 481 | 485 | 441,000 |
| 2010/06/11 | 474 | 477 | 469 | 474 | 826,000 |
| 2010/06/10 | 465 | 468 | 460 | 466 | 777,000 |
| 2010/06/09 | 464 | 473 | 461 | 465 | 961,000 |
| 2010/06/08 | 466 | 479 | 464 | 468 | 1,517,000 |
| 2010/06/07 | 470 | 470 | 461 | 462 | 1,190,000 |
| 2010/06/04 | 481 | 486 | 476 | 478 | 908,000 |
| 2010/06/03 | 473 | 487 | 471 | 484 | 1,349,000 |
| 2010/06/02 | 466 | 476 | 462 | 465 | 1,346,000 |
| 2010/06/01 | 480 | 480 | 473 | 474 | 846,000 |
| 2010/05/31 | 477 | 483 | 472 | 476 | 841,000 |
| 2010/05/28 | 483 | 487 | 474 | 480 | 730,000 |
| 2010/05/27 | 460 | 477 | 457 | 475 | 1,020,000 |
| 2010/05/26 | 467 | 475 | 460 | 466 | 1,154,000 |
| 2010/05/25 | 481 | 481 | 463 | 465 | 814,000 |
| 2010/05/24 | 476 | 486 | 470 | 482 | 887,000 |
| 2010/05/21 | 478 | 485 | 476 | 481 | 1,059,000 |
| 2010/05/20 | 500 | 501 | 491 | 494 | 752,000 |
| 2010/05/19 | 497 | 500 | 487 | 499 | 959,000 |
| 2010/05/18 | 511 | 512 | 500 | 505 | 891,000 |
| 2010/05/17 | 507 | 513 | 501 | 511 | 1,104,000 |
| 2010/05/14 | 512 | 523 | 512 | 517 | 1,142,000 |
| 2010/05/13 | 522 | 524 | 517 | 522 | 1,417,000 |
| 2010/05/12 | 516 | 525 | 515 | 519 | 1,852,000 |
| 2010/05/11 | 520 | 520 | 504 | 506 | 1,624,000 |
| 2010/05/10 | 494 | 513 | 494 | 511 | 2,215,000 |
| 2010/05/07 | 497 | 514 | 491 | 496 | 2,693,000 |
| 2010/05/06 | 510 | 511 | 499 | 507 | 1,803,000 |
| 2010/04/30 | 513 | 521 | 510 | 520 | 1,669,000 |
| 2010/04/28 | 510 | 515 | 506 | 508 | 2,060,000 |
| 2010/04/27 | 528 | 536 | 526 | 529 | 1,361,000 |
| 2010/04/26 | 530 | 535 | 530 | 533 | 1,118,000 |
| 2010/04/23 | 530 | 531 | 522 | 528 | 2,615,000 |
| 2010/04/22 | 519 | 542 | 510 | 529 | 3,862,000 |
| 2010/04/21 | 513 | 521 | 506 | 519 | 940,000 |
| 2010/04/20 | 514 | 516 | 506 | 507 | 781,000 |
| 2010/04/19 | 509 | 513 | 506 | 507 | 833,000 |
| 2010/04/16 | 524 | 525 | 517 | 517 | 554,000 |
| 2010/04/15 | 527 | 530 | 521 | 529 | 903,000 |
| 2010/04/14 | 525 | 526 | 516 | 518 | 676,000 |
| 2010/04/13 | 531 | 531 | 515 | 520 | 1,073,000 |
| 2010/04/12 | 536 | 539 | 533 | 535 | 591,000 |
| 2010/04/09 | 526 | 533 | 526 | 529 | 1,254,000 |
| 2010/04/08 | 534 | 536 | 531 | 532 | 917,000 |
| 2010/04/07 | 535 | 538 | 532 | 533 | 687,000 |
| 2010/04/06 | 540 | 541 | 533 | 538 | 745,000 |
| 2010/04/05 | 548 | 549 | 535 | 539 | 1,440,000 |
| 2010/04/02 | 545 | 545 | 536 | 541 | 627,000 |
| 2010/04/01 | 544 | 547 | 537 | 546 | 1,117,000 |
| 2010/03/31 | 548 | 549 | 536 | 536 | 664,000 |
| 2010/03/30 | 529 | 548 | 526 | 547 | 2,066,000 |
| 2010/03/29 | 515 | 526 | 515 | 521 | 774,000 |
| 2010/03/26 | 515 | 530 | 511 | 523 | 995,000 |
| 2010/03/25 | 510 | 511 | 504 | 511 | 922,000 |
| 2010/03/24 | 510 | 513 | 504 | 507 | 670,000 |
| 2010/03/23 | 511 | 512 | 499 | 501 | 1,389,000 |
| 2010/03/19 | 502 | 512 | 502 | 512 | 1,180,000 |
| 2010/03/18 | 500 | 507 | 497 | 502 | 1,882,000 |
| 2010/03/17 | 498 | 502 | 497 | 500 | 944,000 |
| 2010/03/16 | 493 | 499 | 489 | 498 | 568,000 |
| 2010/03/15 | 494 | 497 | 489 | 493 | 616,000 |
| 2010/03/12 | 489 | 495 | 488 | 495 | 785,000 |
| 2010/03/11 | 493 | 497 | 490 | 495 | 569,000 |
| 2010/03/10 | 493 | 498 | 491 | 493 | 884,000 |
| 2010/03/09 | 494 | 495 | 490 | 493 | 758,000 |
| 2010/03/08 | 499 | 501 | 494 | 499 | 936,000 |
| 2010/03/05 | 488 | 499 | 487 | 499 | 1,298,000 |
| 2010/03/04 | 492 | 495 | 483 | 487 | 1,399,000 |
| 2010/03/03 | 482 | 488 | 479 | 485 | 544,000 |
| 2010/03/02 | 480 | 483 | 475 | 481 | 774,000 |
| 2010/03/01 | 484 | 489 | 476 | 481 | 2,891,000 |
| 2010/02/26 | 462 | 470 | 454 | 468 | 1,868,000 |
| 2010/02/25 | 463 | 465 | 452 | 456 | 1,464,000 |
| 2010/02/24 | 466 | 467 | 457 | 461 | 1,122,000 |
| 2010/02/23 | 475 | 475 | 466 | 474 | 849,000 |
| 2010/02/22 | 477 | 479 | 471 | 474 | 854,000 |
| 2010/02/19 | 475 | 479 | 461 | 464 | 876,000 |
| 2010/02/18 | 471 | 474 | 467 | 472 | 1,394,000 |
| 2010/02/17 | 457 | 470 | 453 | 466 | 937,000 |
| 2010/02/16 | 456 | 457 | 447 | 449 | 817,000 |
| 2010/02/15 | 456 | 464 | 453 | 458 | 888,000 |
| 2010/02/12 | 460 | 465 | 456 | 460 | 1,042,000 |
| 2010/02/10 | 463 | 471 | 460 | 467 | 1,253,000 |
| 2010/02/09 | 460 | 472 | 457 | 461 | 1,578,000 |
| 2010/02/08 | 470 | 485 | 466 | 468 | 1,943,000 |
| 2010/02/05 | 480 | 482 | 472 | 472 | 1,365,000 |
| 2010/02/04 | 492 | 496 | 467 | 493 | 3,306,000 |
| 2010/02/03 | 494 | 500 | 492 | 495 | 1,237,000 |
| 2010/02/02 | 488 | 494 | 486 | 493 | 770,000 |
| 2010/02/01 | 491 | 492 | 479 | 486 | 1,334,000 |
| 2010/01/29 | 479 | 494 | 479 | 490 | 1,427,000 |
| 2010/01/28 | 482 | 490 | 474 | 487 | 1,288,000 |
| 2010/01/27 | 488 | 493 | 483 | 483 | 1,422,000 |
| 2010/01/26 | 494 | 501 | 488 | 488 | 1,775,000 |
| 2010/01/25 | 493 | 501 | 490 | 494 | 2,046,000 |
| 2010/01/22 | 487 | 500 | 486 | 499 | 1,661,000 |
| 2010/01/21 | 485 | 501 | 483 | 497 | 1,575,000 |
| 2010/01/20 | 489 | 494 | 485 | 488 | 970,000 |
| 2010/01/19 | 487 | 489 | 481 | 485 | 534,000 |
| 2010/01/18 | 481 | 484 | 479 | 481 | 498,000 |
| 2010/01/15 | 488 | 488 | 476 | 485 | 676,000 |
| 2010/01/14 | 470 | 481 | 470 | 481 | 1,157,000 |
| 2010/01/13 | 470 | 472 | 465 | 466 | 917,000 |
| 2010/01/12 | 470 | 476 | 467 | 475 | 1,035,000 |
| 2010/01/08 | 475 | 483 | 474 | 481 | 728,000 |
| 2010/01/07 | 484 | 488 | 473 | 475 | 1,422,000 |
| 2010/01/06 | 464 | 481 | 464 | 478 | 1,245,000 |
| 2010/01/05 | 471 | 471 | 462 | 468 | 727,000 |
| 2010/01/04 | 455 | 467 | 455 | 465 | 326,000 |