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
2011/12/30 422 434 421 431 528,000
2011/12/29 423 424 419 421 497,000
2011/12/28 421 425 419 425 472,000
2011/12/27 423 424 420 420 633,000
2011/12/26 428 428 420 428 898,000
2011/12/22 433 433 421 424 372,000
2011/12/21 437 437 428 431 1,009,000
2011/12/20 433 433 425 426 1,334,000
2011/12/19 427 431 420 430 1,240,000
2011/12/16 432 432 419 430 1,224,000
2011/12/15 438 438 429 429 628,000
2011/12/14 440 442 435 440 812,000
2011/12/13 442 445 439 442 650,000
2011/12/12 444 448 442 447 609,000
2011/12/09 446 446 436 441 843,000
2011/12/08 452 452 443 445 623,000
2011/12/07 432 453 430 451 1,579,000
2011/12/06 445 447 431 433 610,000
2011/12/05 454 454 435 442 1,493,000
2011/12/02 448 455 445 455 1,205,000
2011/12/01 440 448 436 446 1,213,000
2011/11/30 432 432 423 432 1,179,000
2011/11/29 410 433 410 432 1,543,000
2011/11/28 417 417 405 407 2,065,000
2011/11/25 413 418 408 409 1,261,000
2011/11/24 428 428 414 418 789,000
2011/11/22 420 435 417 435 1,185,000
2011/11/21 421 431 417 428 1,142,000
2011/11/18 410 419 408 416 570,000
2011/11/17 411 419 407 414 488,000
2011/11/16 424 424 410 410 598,000
2011/11/15 426 427 420 423 684,000
2011/11/14 425 433 424 430 1,012,000
2011/11/11 419 422 414 420 518,000
2011/11/10 424 424 414 415 963,000
2011/11/09 438 442 426 432 2,257,000
2011/11/08 436 445 431 434 2,483,000
2011/11/07 441 443 399 435 4,901,000
2011/11/04 435 451 434 444 1,954,000
2011/11/02 436 444 426 427 2,110,000
2011/11/01 466 466 448 451 1,463,000
2011/10/31 456 471 455 466 2,323,000
2011/10/28 458 464 457 459 2,400,000
2011/10/27 425 444 425 443 1,399,000
2011/10/26 426 427 408 424 2,771,000
2011/10/25 444 444 426 431 3,258,000
2011/10/24 447 453 443 450 745,000
2011/10/21 433 447 433 445 1,354,000
2011/10/20 434 436 429 434 721,000
2011/10/19 447 447 435 439 711,000
2011/10/18 438 447 435 444 1,044,000
2011/10/17 447 449 443 446 1,318,000
2011/10/14 445 452 439 440 1,459,000
2011/10/13 436 454 436 450 1,984,000
2011/10/12 418 437 409 433 2,144,000
2011/10/11 398 418 396 417 1,864,000
2011/10/07 376 394 376 392 1,568,000
2011/10/06 377 386 368 373 2,475,000
2011/10/05 382 385 368 371 1,525,000
2011/10/04 384 387 381 384 1,525,000
2011/10/03 404 406 387 392 976,000
2011/09/30 415 420 410 416 1,188,000
2011/09/29 404 415 396 413 1,664,000
2011/09/28 405 417 401 404 2,016,000
2011/09/27 408 413 401 407 1,892,000
2011/09/26 420 421 401 403 1,095,000
2011/09/22 427 427 415 417 861,000
2011/09/21 438 439 428 428 938,000
2011/09/20 438 439 431 437 544,000
2011/09/16 438 445 435 443 737,000
2011/09/15 428 434 427 432 742,000
2011/09/14 433 436 421 421 510,000
2011/09/13 430 435 427 431 986,000
2011/09/12 422 424 421 424 699,000
2011/09/09 439 443 429 430 1,504,000
2011/09/08 439 446 438 444 1,636,000
2011/09/07 428 437 426 434 961,000
2011/09/06 440 440 420 422 1,120,000
2011/09/05 442 445 436 439 941,000
2011/09/02 453 456 447 450 1,616,000
2011/09/01 443 453 442 453 1,856,000
2011/08/31 441 446 433 435 2,451,000
2011/08/30 457 459 438 441 2,314,000
2011/08/29 439 453 434 448 1,584,000
2011/08/26 441 444 437 442 1,115,000
2011/08/25 438 452 435 446 956,000
2011/08/24 436 443 430 430 1,552,000
2011/08/23 439 441 427 433 939,000
2011/08/22 437 444 433 434 1,682,000
2011/08/19 442 445 435 437 1,099,000
2011/08/18 459 460 450 452 929,000
2011/08/17 467 467 457 462 891,000
2011/08/16 462 470 461 470 1,236,000
2011/08/15 458 465 455 460 1,141,000
2011/08/12 464 467 453 457 1,342,000
2011/08/11 464 471 453 457 2,912,000
2011/08/10 480 483 453 470 3,636,000
2011/08/09 463 470 451 470 1,346,000
2011/08/08 483 491 477 482 1,099,000
2011/08/05 483 497 483 493 1,518,000
2011/08/04 524 525 514 514 1,184,000
2011/08/03 519 526 518 525 1,368,000
2011/08/02 530 530 523 527 809,000
2011/08/01 529 535 528 530 769,000
2011/07/29 526 536 524 529 1,766,000
2011/07/28 526 529 520 523 992,000
2011/07/27 526 533 525 530 1,198,000
2011/07/26 527 533 525 528 1,180,000
2011/07/25 528 532 526 527 1,153,000
2011/07/22 536 537 531 534 931,000
2011/07/21 540 540 535 536 744,000
2011/07/20 551 553 543 543 765,000
2011/07/19 533 546 531 545 1,542,000
2011/07/15 531 533 527 530 1,325,000
2011/07/14 534 537 526 531 1,332,000
2011/07/13 536 541 533 534 1,569,000
2011/07/12 549 549 540 540 1,019,000
2011/07/11 554 556 551 554 610,000
2011/07/08 555 560 553 554 985,000
2011/07/07 553 557 550 554 1,503,000
2011/07/06 538 553 536 553 1,667,000
2011/07/05 542 542 533 538 668,000
2011/07/04 540 540 535 538 704,000
2011/07/01 537 537 533 534 660,000
2011/06/30 533 537 529 537 912,000
2011/06/29 533 535 527 535 1,139,000
2011/06/28 526 528 518 525 1,525,000
2011/06/27 528 531 520 525 1,174,000
2011/06/24 525 534 525 530 900,000
2011/06/23 529 531 523 526 1,096,000
2011/06/22 524 537 524 537 806,000
2011/06/21 521 523 514 521 948,000
2011/06/20 527 527 518 519 760,000
2011/06/17 522 524 511 519 1,075,000
2011/06/16 525 528 521 524 942,000
2011/06/15 536 537 524 528 1,185,000
2011/06/14 527 535 525 535 943,000
2011/06/13 519 527 517 525 953,000
2011/06/10 525 529 524 528 1,598,000
2011/06/09 530 531 524 531 663,000
2011/06/08 531 534 523 533 1,093,000
2011/06/07 521 532 521 530 1,209,000
2011/06/06 530 531 519 525 1,373,000
2011/06/03 535 535 524 530 1,133,000
2011/06/02 520 534 515 534 1,867,000
2011/06/01 533 535 524 530 1,447,000
2011/05/31 515 533 515 530 2,108,000
2011/05/30 510 521 507 511 2,141,000
2011/05/27 508 514 499 509 1,759,000
2011/05/26 501 514 500 512 1,750,000
2011/05/25 506 508 497 500 1,322,000
2011/05/24 501 510 500 501 1,500,000
2011/05/23 502 503 495 500 1,423,000
2011/05/20 506 511 505 509 1,690,000
2011/05/19 506 510 496 500 1,910,000
2011/05/18 502 511 499 506 2,629,000
2011/05/17 505 506 491 496 3,741,000
2011/05/16 525 526 513 514 2,097,000
2011/05/13 526 530 516 530 2,736,000
2011/05/12 533 540 526 528 1,909,000
2011/05/11 546 560 537 538 4,617,000
2011/05/10 510 536 503 530 4,026,000
2011/05/09 519 519 511 512 686,000
2011/05/06 520 525 517 518 1,066,000
2011/05/02 523 532 520 530 1,329,000
2011/04/28 515 522 514 519 2,020,000
2011/04/27 494 514 491 512 2,825,000
2011/04/26 494 494 483 486 1,750,000
2011/04/25 487 492 486 488 1,369,000
2011/04/22 477 486 475 483 1,049,000
2011/04/21 479 482 473 480 1,006,000
2011/04/20 483 483 472 473 1,356,000
2011/04/19 470 479 470 477 1,507,000
2011/04/18 474 477 468 474 1,017,000
2011/04/15 470 478 467 468 909,000
2011/04/14 459 473 456 470 1,296,000
2011/04/13 454 464 453 460 932,000
2011/04/12 458 464 452 453 1,205,000
2011/04/11 464 477 460 466 646,000
2011/04/08 466 478 464 472 751,000
2011/04/07 470 477 464 469 1,135,000
2011/04/06 477 477 463 470 1,672,000
2011/04/05 491 491 476 483 974,000
2011/04/04 501 504 490 492 1,593,000
2011/04/01 511 513 501 502 1,069,000
2011/03/31 514 514 502 511 953,000
2011/03/30 496 514 495 512 1,995,000
2011/03/29 491 496 481 492 1,231,000
2011/03/28 496 497 487 493 973,000
2011/03/25 505 505 485 491 2,477,000
2011/03/24 500 502 494 498 1,701,000
2011/03/23 501 504 492 498 1,801,000
2011/03/22 500 504 490 500 2,189,000
2011/03/18 481 498 474 492 2,573,000
2011/03/17 431 494 429 481 4,840,000
2011/03/16 429 461 429 447 4,139,000
2011/03/15 449 451 390 414 3,669,000
2011/03/14 487 495 464 470 2,913,000
2011/03/11 527 528 521 523 2,643,000
2011/03/10 541 543 532 537 1,694,000
2011/03/09 547 550 541 545 1,770,000
2011/03/08 543 549 537 543 3,237,000
2011/03/07 551 552 538 541 2,692,000
2011/03/04 562 562 549 552 3,032,000
2011/03/03 551 559 546 557 2,574,000
2011/03/02 560 561 546 548 3,420,000
2011/03/01 543 571 541 570 4,935,000
2011/02/28 531 542 528 540 3,640,000
2011/02/25 533 536 528 535 3,069,000
2011/02/24 542 543 530 534 3,314,000
2011/02/23 541 553 541 548 4,232,000
2011/02/22 549 554 544 549 1,712,000
2011/02/21 556 560 548 549 2,766,000
2011/02/18 564 564 555 558 2,605,000
2011/02/17 559 568 557 564 3,461,000
2011/02/16 560 560 553 557 3,312,000
2011/02/15 556 564 555 559 2,359,000
2011/02/14 558 560 547 553 4,723,000
2011/02/10 540 573 538 554 5,181,000
2011/02/09 530 544 530 538 2,738,000
2011/02/08 549 555 526 528 4,777,000
2011/02/07 526 545 525 539 5,746,000
2011/02/04 492 517 489 516 4,715,000
2011/02/03 496 496 487 492 1,061,000
2011/02/02 489 498 488 497 1,250,000
2011/02/01 490 492 486 488 1,460,000
2011/01/31 486 491 480 486 826,000
2011/01/28 502 502 491 494 673,000
2011/01/27 499 501 494 501 770,000
2011/01/26 498 498 493 494 954,000
2011/01/25 500 503 493 499 1,854,000
2011/01/24 488 498 485 495 1,483,000
2011/01/21 510 510 493 495 1,794,000
2011/01/20 511 512 504 507 1,135,000
2011/01/19 510 515 508 514 1,705,000
2011/01/18 502 508 499 507 914,000
2011/01/17 498 505 498 501 968,000
2011/01/14 497 503 496 497 800,000
2011/01/13 505 505 497 500 1,495,000
2011/01/12 511 517 505 505 1,965,000
2011/01/11 501 514 496 511 1,965,000
2011/01/07 504 510 500 502 1,607,000
2011/01/06 499 503 497 499 1,314,000
2011/01/05 492 500 488 491 1,422,000
2011/01/04 486 490 485 489 1,159,000

このページの先頭へ