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 |
|---|---|---|---|---|---|
| 2013/12/30 | 374 | 380 | 374 | 378 | 1,428,000 |
| 2013/12/27 | 370 | 374 | 367 | 374 | 935,000 |
| 2013/12/26 | 365 | 370 | 364 | 370 | 709,000 |
| 2013/12/25 | 365 | 367 | 362 | 363 | 833,000 |
| 2013/12/24 | 367 | 367 | 364 | 367 | 1,039,000 |
| 2013/12/20 | 364 | 367 | 361 | 367 | 1,280,000 |
| 2013/12/19 | 365 | 365 | 360 | 364 | 1,177,000 |
| 2013/12/18 | 358 | 362 | 357 | 361 | 686,000 |
| 2013/12/17 | 354 | 359 | 354 | 358 | 791,000 |
| 2013/12/16 | 360 | 361 | 353 | 353 | 1,609,000 |
| 2013/12/13 | 362 | 363 | 359 | 360 | 1,788,000 |
| 2013/12/12 | 363 | 365 | 361 | 363 | 1,177,000 |
| 2013/12/11 | 367 | 369 | 365 | 366 | 1,172,000 |
| 2013/12/10 | 367 | 372 | 366 | 372 | 1,664,000 |
| 2013/12/09 | 366 | 368 | 365 | 366 | 1,199,000 |
| 2013/12/06 | 362 | 365 | 361 | 365 | 1,185,000 |
| 2013/12/05 | 365 | 367 | 361 | 363 | 1,375,000 |
| 2013/12/04 | 363 | 367 | 360 | 363 | 1,931,000 |
| 2013/12/03 | 369 | 371 | 368 | 369 | 1,148,000 |
| 2013/12/02 | 368 | 370 | 366 | 367 | 1,449,000 |
| 2013/11/29 | 367 | 368 | 365 | 366 | 867,000 |
| 2013/11/28 | 366 | 368 | 364 | 368 | 1,733,000 |
| 2013/11/27 | 365 | 368 | 363 | 364 | 1,908,000 |
| 2013/11/26 | 360 | 369 | 359 | 365 | 3,494,000 |
| 2013/11/25 | 358 | 359 | 356 | 359 | 921,000 |
| 2013/11/22 | 358 | 359 | 355 | 357 | 1,515,000 |
| 2013/11/21 | 355 | 358 | 355 | 358 | 886,000 |
| 2013/11/20 | 356 | 357 | 354 | 355 | 698,000 |
| 2013/11/19 | 356 | 357 | 354 | 356 | 1,000,000 |
| 2013/11/18 | 358 | 358 | 353 | 357 | 1,438,000 |
| 2013/11/15 | 353 | 355 | 352 | 355 | 1,470,000 |
| 2013/11/14 | 353 | 354 | 349 | 351 | 1,270,000 |
| 2013/11/13 | 350 | 352 | 349 | 351 | 925,000 |
| 2013/11/12 | 351 | 351 | 347 | 350 | 1,195,000 |
| 2013/11/11 | 352 | 353 | 348 | 350 | 1,258,000 |
| 2013/11/08 | 346 | 350 | 345 | 349 | 1,252,000 |
| 2013/11/07 | 346 | 351 | 346 | 349 | 1,737,000 |
| 2013/11/06 | 350 | 354 | 339 | 347 | 5,018,000 |
| 2013/11/05 | 355 | 355 | 347 | 353 | 1,663,000 |
| 2013/11/01 | 356 | 356 | 347 | 347 | 1,162,000 |
| 2013/10/31 | 355 | 358 | 352 | 353 | 812,000 |
| 2013/10/30 | 348 | 355 | 348 | 354 | 1,336,000 |
| 2013/10/29 | 347 | 350 | 346 | 347 | 883,000 |
| 2013/10/28 | 349 | 351 | 347 | 349 | 789,000 |
| 2013/10/25 | 350 | 350 | 346 | 347 | 1,531,000 |
| 2013/10/24 | 351 | 351 | 348 | 350 | 1,384,000 |
| 2013/10/23 | 359 | 359 | 350 | 350 | 1,153,000 |
| 2013/10/22 | 354 | 358 | 353 | 356 | 1,040,000 |
| 2013/10/21 | 354 | 355 | 352 | 353 | 782,000 |
| 2013/10/18 | 359 | 359 | 352 | 352 | 1,025,000 |
| 2013/10/17 | 358 | 358 | 355 | 358 | 1,099,000 |
| 2013/10/16 | 352 | 356 | 352 | 354 | 569,000 |
| 2013/10/15 | 357 | 358 | 352 | 353 | 610,000 |
| 2013/10/11 | 353 | 356 | 351 | 353 | 1,225,000 |
| 2013/10/10 | 347 | 353 | 346 | 349 | 1,605,000 |
| 2013/10/09 | 343 | 348 | 341 | 347 | 1,469,000 |
| 2013/10/08 | 341 | 345 | 340 | 343 | 713,000 |
| 2013/10/07 | 345 | 347 | 341 | 343 | 1,368,000 |
| 2013/10/04 | 346 | 348 | 344 | 345 | 1,611,000 |
| 2013/10/03 | 350 | 354 | 346 | 348 | 1,428,000 |
| 2013/10/02 | 358 | 358 | 349 | 350 | 1,388,000 |
| 2013/10/01 | 355 | 358 | 354 | 356 | 819,000 |
| 2013/09/30 | 360 | 360 | 355 | 355 | 1,134,000 |
| 2013/09/27 | 364 | 365 | 361 | 364 | 1,124,000 |
| 2013/09/26 | 357 | 362 | 354 | 362 | 1,166,000 |
| 2013/09/25 | 362 | 363 | 360 | 361 | 986,000 |
| 2013/09/24 | 359 | 362 | 357 | 361 | 1,489,000 |
| 2013/09/20 | 362 | 362 | 357 | 358 | 1,059,000 |
| 2013/09/19 | 356 | 361 | 355 | 360 | 1,382,000 |
| 2013/09/18 | 356 | 357 | 353 | 354 | 1,648,000 |
| 2013/09/17 | 360 | 361 | 354 | 354 | 1,598,000 |
| 2013/09/13 | 353 | 358 | 352 | 357 | 1,840,000 |
| 2013/09/12 | 357 | 359 | 353 | 356 | 1,473,000 |
| 2013/09/11 | 354 | 359 | 354 | 358 | 1,782,000 |
| 2013/09/10 | 352 | 354 | 350 | 351 | 1,409,000 |
| 2013/09/09 | 354 | 354 | 345 | 350 | 1,748,000 |
| 2013/09/06 | 349 | 349 | 342 | 344 | 1,286,000 |
| 2013/09/05 | 348 | 351 | 345 | 346 | 1,352,000 |
| 2013/09/04 | 344 | 348 | 341 | 347 | 1,638,000 |
| 2013/09/03 | 344 | 348 | 343 | 348 | 936,000 |
| 2013/09/02 | 343 | 345 | 339 | 341 | 1,016,000 |
| 2013/08/30 | 350 | 353 | 342 | 343 | 1,237,000 |
| 2013/08/29 | 342 | 350 | 341 | 349 | 1,920,000 |
| 2013/08/28 | 341 | 344 | 339 | 342 | 2,133,000 |
| 2013/08/27 | 351 | 354 | 344 | 345 | 1,816,000 |
| 2013/08/26 | 353 | 360 | 350 | 350 | 1,618,000 |
| 2013/08/23 | 351 | 355 | 348 | 349 | 2,027,000 |
| 2013/08/22 | 348 | 355 | 345 | 345 | 2,246,000 |
| 2013/08/21 | 356 | 356 | 347 | 350 | 1,810,000 |
| 2013/08/20 | 362 | 362 | 356 | 356 | 1,187,000 |
| 2013/08/19 | 365 | 367 | 359 | 363 | 1,395,000 |
| 2013/08/16 | 370 | 374 | 367 | 367 | 1,136,000 |
| 2013/08/15 | 374 | 382 | 372 | 372 | 1,287,000 |
| 2013/08/14 | 375 | 377 | 369 | 376 | 1,314,000 |
| 2013/08/13 | 370 | 375 | 369 | 375 | 766,000 |
| 2013/08/12 | 367 | 372 | 363 | 368 | 1,011,000 |
| 2013/08/09 | 370 | 372 | 367 | 371 | 776,000 |
| 2013/08/08 | 372 | 376 | 368 | 368 | 648,000 |
| 2013/08/07 | 378 | 380 | 374 | 374 | 801,000 |
| 2013/08/06 | 378 | 382 | 373 | 382 | 955,000 |
| 2013/08/05 | 382 | 387 | 379 | 380 | 1,034,000 |
| 2013/08/02 | 380 | 384 | 378 | 384 | 1,767,000 |
| 2013/08/01 | 376 | 382 | 367 | 381 | 1,429,000 |
| 2013/07/31 | 364 | 375 | 363 | 369 | 1,208,000 |
| 2013/07/30 | 360 | 373 | 360 | 369 | 792,000 |
| 2013/07/29 | 368 | 368 | 361 | 361 | 796,000 |
| 2013/07/26 | 373 | 380 | 370 | 373 | 1,338,000 |
| 2013/07/25 | 381 | 382 | 375 | 375 | 1,225,000 |
| 2013/07/24 | 384 | 384 | 378 | 380 | 918,000 |
| 2013/07/23 | 386 | 387 | 381 | 384 | 1,780,000 |
| 2013/07/22 | 393 | 395 | 386 | 391 | 775,000 |
| 2013/07/19 | 401 | 401 | 385 | 388 | 1,756,000 |
| 2013/07/18 | 399 | 402 | 398 | 401 | 779,000 |
| 2013/07/17 | 390 | 398 | 387 | 397 | 997,000 |
| 2013/07/16 | 391 | 395 | 391 | 393 | 889,000 |
| 2013/07/12 | 385 | 394 | 385 | 389 | 888,000 |
| 2013/07/11 | 381 | 385 | 379 | 383 | 714,000 |
| 2013/07/10 | 388 | 391 | 382 | 385 | 1,286,000 |
| 2013/07/09 | 399 | 404 | 383 | 388 | 2,603,000 |
| 2013/07/08 | 384 | 386 | 373 | 373 | 957,000 |
| 2013/07/05 | 373 | 381 | 373 | 380 | 743,000 |
| 2013/07/04 | 382 | 382 | 370 | 371 | 1,205,000 |
| 2013/07/03 | 375 | 385 | 374 | 384 | 1,352,000 |
| 2013/07/02 | 374 | 374 | 370 | 372 | 967,000 |
| 2013/07/01 | 371 | 373 | 365 | 373 | 1,118,000 |
| 2013/06/28 | 370 | 374 | 366 | 371 | 1,698,000 |
| 2013/06/27 | 367 | 367 | 358 | 366 | 1,379,000 |
| 2013/06/26 | 373 | 373 | 356 | 363 | 1,680,000 |
| 2013/06/25 | 372 | 375 | 365 | 369 | 1,147,000 |
| 2013/06/24 | 374 | 379 | 372 | 374 | 899,000 |
| 2013/06/21 | 366 | 369 | 360 | 368 | 2,236,000 |
| 2013/06/20 | 377 | 379 | 370 | 378 | 1,134,000 |
| 2013/06/19 | 374 | 376 | 370 | 375 | 960,000 |
| 2013/06/18 | 366 | 373 | 358 | 363 | 1,634,000 |
| 2013/06/17 | 343 | 367 | 342 | 366 | 1,313,000 |
| 2013/06/14 | 351 | 355 | 343 | 344 | 1,454,000 |
| 2013/06/13 | 355 | 355 | 345 | 346 | 1,422,000 |
| 2013/06/12 | 360 | 360 | 352 | 358 | 882,000 |
| 2013/06/11 | 367 | 376 | 367 | 367 | 1,178,000 |
| 2013/06/10 | 368 | 371 | 362 | 369 | 1,115,000 |
| 2013/06/07 | 350 | 357 | 343 | 352 | 1,375,000 |
| 2013/06/06 | 364 | 374 | 359 | 359 | 1,525,000 |
| 2013/06/05 | 374 | 379 | 368 | 368 | 1,324,000 |
| 2013/06/04 | 382 | 382 | 366 | 378 | 2,231,000 |
| 2013/06/03 | 387 | 395 | 381 | 382 | 2,194,000 |
| 2013/05/31 | 390 | 397 | 388 | 396 | 1,815,000 |
| 2013/05/30 | 397 | 399 | 381 | 384 | 2,121,000 |
| 2013/05/29 | 398 | 406 | 392 | 401 | 1,392,000 |
| 2013/05/28 | 381 | 392 | 381 | 390 | 1,352,000 |
| 2013/05/27 | 397 | 398 | 385 | 385 | 1,987,000 |
| 2013/05/24 | 411 | 420 | 395 | 411 | 3,035,000 |
| 2013/05/23 | 437 | 444 | 402 | 403 | 2,825,000 |
| 2013/05/22 | 442 | 447 | 436 | 436 | 3,142,000 |
| 2013/05/21 | 442 | 448 | 436 | 440 | 3,079,000 |
| 2013/05/20 | 440 | 456 | 438 | 448 | 2,784,000 |
| 2013/05/17 | 428 | 436 | 421 | 435 | 1,949,000 |
| 2013/05/16 | 439 | 440 | 427 | 434 | 2,321,000 |
| 2013/05/15 | 435 | 442 | 434 | 435 | 2,400,000 |
| 2013/05/14 | 438 | 442 | 434 | 435 | 2,346,000 |
| 2013/05/13 | 438 | 444 | 430 | 433 | 2,010,000 |
| 2013/05/10 | 422 | 445 | 418 | 436 | 4,233,000 |
| 2013/05/09 | 410 | 418 | 410 | 417 | 1,548,000 |
| 2013/05/08 | 408 | 413 | 406 | 409 | 1,107,000 |
| 2013/05/07 | 402 | 409 | 402 | 409 | 1,593,000 |
| 2013/05/02 | 398 | 401 | 394 | 394 | 1,274,000 |
| 2013/05/01 | 397 | 405 | 392 | 403 | 1,538,000 |
| 2013/04/30 | 395 | 397 | 387 | 395 | 1,362,000 |
| 2013/04/26 | 411 | 411 | 391 | 393 | 2,693,000 |
| 2013/04/25 | 397 | 414 | 392 | 411 | 3,258,000 |
| 2013/04/24 | 380 | 397 | 380 | 397 | 2,550,000 |
| 2013/04/23 | 378 | 380 | 375 | 379 | 997,000 |
| 2013/04/22 | 378 | 380 | 375 | 377 | 1,298,000 |
| 2013/04/19 | 370 | 373 | 366 | 372 | 708,000 |
| 2013/04/18 | 366 | 370 | 364 | 370 | 884,000 |
| 2013/04/17 | 368 | 370 | 365 | 367 | 640,000 |
| 2013/04/16 | 363 | 367 | 362 | 364 | 1,358,000 |
| 2013/04/15 | 379 | 379 | 371 | 371 | 1,006,000 |
| 2013/04/12 | 377 | 385 | 372 | 378 | 3,231,000 |
| 2013/04/11 | 369 | 372 | 364 | 369 | 1,155,000 |
| 2013/04/10 | 360 | 366 | 358 | 365 | 1,290,000 |
| 2013/04/09 | 357 | 359 | 354 | 358 | 1,171,000 |
| 2013/04/08 | 352 | 359 | 346 | 354 | 1,595,000 |
| 2013/04/05 | 358 | 360 | 344 | 346 | 3,061,000 |
| 2013/04/04 | 345 | 351 | 337 | 350 | 2,892,000 |
| 2013/04/03 | 362 | 364 | 350 | 352 | 1,827,000 |
| 2013/04/02 | 371 | 371 | 360 | 361 | 1,327,000 |
| 2013/04/01 | 388 | 390 | 377 | 377 | 892,000 |
| 2013/03/29 | 396 | 396 | 389 | 391 | 822,000 |
| 2013/03/28 | 395 | 398 | 389 | 394 | 907,000 |
| 2013/03/27 | 405 | 409 | 394 | 402 | 2,667,000 |
| 2013/03/26 | 383 | 388 | 382 | 387 | 781,000 |
| 2013/03/25 | 391 | 393 | 381 | 385 | 1,360,000 |
| 2013/03/22 | 393 | 393 | 387 | 389 | 1,093,000 |
| 2013/03/21 | 391 | 397 | 391 | 397 | 1,317,000 |
| 2013/03/19 | 379 | 393 | 379 | 391 | 1,495,000 |
| 2013/03/18 | 374 | 379 | 372 | 377 | 1,039,000 |
| 2013/03/15 | 375 | 378 | 372 | 375 | 1,489,000 |
| 2013/03/14 | 376 | 378 | 372 | 372 | 1,503,000 |
| 2013/03/13 | 383 | 384 | 375 | 378 | 1,277,000 |
| 2013/03/12 | 395 | 396 | 384 | 384 | 1,389,000 |
| 2013/03/11 | 390 | 398 | 390 | 392 | 1,167,000 |
| 2013/03/08 | 382 | 389 | 382 | 388 | 1,093,000 |
| 2013/03/07 | 384 | 388 | 379 | 381 | 1,011,000 |
| 2013/03/06 | 385 | 385 | 381 | 384 | 788,000 |
| 2013/03/05 | 378 | 383 | 377 | 378 | 1,158,000 |
| 2013/03/04 | 378 | 379 | 374 | 376 | 774,000 |
| 2013/03/01 | 378 | 379 | 371 | 376 | 1,360,000 |
| 2013/02/28 | 381 | 385 | 375 | 381 | 1,126,000 |
| 2013/02/27 | 385 | 385 | 374 | 378 | 1,433,000 |
| 2013/02/26 | 385 | 395 | 380 | 386 | 2,533,000 |
| 2013/02/25 | 389 | 400 | 389 | 398 | 1,216,000 |
| 2013/02/22 | 382 | 386 | 377 | 384 | 898,000 |
| 2013/02/21 | 387 | 391 | 383 | 384 | 758,000 |
| 2013/02/20 | 388 | 390 | 380 | 387 | 1,039,000 |
| 2013/02/19 | 381 | 389 | 380 | 382 | 721,000 |
| 2013/02/18 | 382 | 385 | 380 | 382 | 657,000 |
| 2013/02/15 | 383 | 387 | 374 | 380 | 1,050,000 |
| 2013/02/14 | 383 | 387 | 378 | 383 | 896,000 |
| 2013/02/13 | 392 | 395 | 381 | 385 | 1,356,000 |
| 2013/02/12 | 394 | 405 | 393 | 395 | 2,247,000 |
| 2013/02/08 | 393 | 393 | 379 | 387 | 1,676,000 |
| 2013/02/07 | 362 | 394 | 361 | 393 | 3,718,000 |
| 2013/02/06 | 363 | 377 | 358 | 363 | 2,679,000 |
| 2013/02/05 | 357 | 363 | 356 | 358 | 1,319,000 |
| 2013/02/04 | 362 | 365 | 357 | 358 | 1,365,000 |
| 2013/02/01 | 364 | 366 | 360 | 361 | 1,444,000 |
| 2013/01/31 | 363 | 366 | 357 | 365 | 769,000 |
| 2013/01/30 | 355 | 366 | 355 | 366 | 818,000 |
| 2013/01/29 | 357 | 361 | 353 | 353 | 968,000 |
| 2013/01/28 | 370 | 371 | 361 | 361 | 941,000 |
| 2013/01/25 | 360 | 365 | 359 | 364 | 797,000 |
| 2013/01/24 | 348 | 357 | 346 | 352 | 978,000 |
| 2013/01/23 | 361 | 363 | 350 | 350 | 1,223,000 |
| 2013/01/22 | 369 | 370 | 361 | 365 | 731,000 |
| 2013/01/21 | 375 | 375 | 364 | 370 | 892,000 |
| 2013/01/18 | 366 | 377 | 365 | 373 | 1,145,000 |
| 2013/01/17 | 363 | 369 | 353 | 359 | 1,093,000 |
| 2013/01/16 | 375 | 377 | 363 | 364 | 970,000 |
| 2013/01/15 | 382 | 382 | 371 | 374 | 1,018,000 |
| 2013/01/11 | 379 | 382 | 376 | 378 | 1,125,000 |
| 2013/01/10 | 364 | 378 | 364 | 378 | 1,921,000 |
| 2013/01/09 | 355 | 365 | 355 | 362 | 1,911,000 |
| 2013/01/08 | 355 | 359 | 353 | 355 | 1,632,000 |
| 2013/01/07 | 361 | 362 | 352 | 354 | 1,125,000 |
| 2013/01/04 | 369 | 369 | 360 | 361 | 1,173,000 |