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 |
---|---|---|---|---|---|
2015/12/30 | 505 | 511 | 502 | 505 | 643,000 |
2015/12/29 | 499 | 505 | 489 | 504 | 1,230,000 |
2015/12/28 | 484 | 499 | 483 | 494 | 1,134,000 |
2015/12/25 | 492 | 492 | 481 | 484 | 661,000 |
2015/12/24 | 507 | 512 | 495 | 496 | 638,000 |
2015/12/22 | 502 | 505 | 501 | 503 | 1,130,000 |
2015/12/21 | 495 | 504 | 490 | 502 | 1,542,000 |
2015/12/18 | 511 | 515 | 498 | 498 | 2,228,000 |
2015/12/17 | 510 | 513 | 505 | 507 | 2,358,000 |
2015/12/16 | 502 | 508 | 500 | 508 | 1,368,000 |
2015/12/15 | 505 | 506 | 499 | 502 | 1,108,000 |
2015/12/14 | 497 | 509 | 493 | 507 | 1,278,000 |
2015/12/11 | 507 | 516 | 503 | 507 | 1,281,000 |
2015/12/10 | 499 | 505 | 495 | 500 | 1,474,000 |
2015/12/09 | 505 | 511 | 503 | 506 | 867,000 |
2015/12/08 | 511 | 515 | 504 | 509 | 860,000 |
2015/12/07 | 509 | 519 | 509 | 514 | 665,000 |
2015/12/04 | 505 | 511 | 504 | 509 | 1,172,000 |
2015/12/03 | 514 | 521 | 509 | 515 | 1,408,000 |
2015/12/02 | 527 | 528 | 515 | 519 | 896,000 |
2015/12/01 | 516 | 529 | 515 | 527 | 844,000 |
2015/11/30 | 510 | 518 | 508 | 516 | 866,000 |
2015/11/27 | 514 | 514 | 508 | 512 | 663,000 |
2015/11/26 | 519 | 519 | 513 | 514 | 661,000 |
2015/11/25 | 522 | 524 | 512 | 515 | 921,000 |
2015/11/24 | 519 | 525 | 515 | 522 | 1,064,000 |
2015/11/20 | 511 | 519 | 510 | 519 | 1,192,000 |
2015/11/19 | 535 | 537 | 506 | 510 | 3,190,000 |
2015/11/18 | 536 | 544 | 536 | 539 | 1,189,000 |
2015/11/17 | 522 | 534 | 521 | 532 | 1,259,000 |
2015/11/16 | 510 | 518 | 506 | 515 | 926,000 |
2015/11/13 | 509 | 518 | 508 | 515 | 1,230,000 |
2015/11/12 | 500 | 511 | 490 | 508 | 2,363,000 |
2015/11/11 | 520 | 523 | 491 | 501 | 3,247,000 |
2015/11/10 | 510 | 518 | 507 | 517 | 505,000 |
2015/11/09 | 511 | 518 | 508 | 515 | 561,000 |
2015/11/06 | 503 | 506 | 500 | 505 | 391,000 |
2015/11/05 | 499 | 506 | 499 | 503 | 401,000 |
2015/11/04 | 507 | 508 | 498 | 499 | 812,000 |
2015/11/02 | 496 | 505 | 495 | 500 | 989,000 |
2015/10/30 | 500 | 503 | 494 | 499 | 2,001,000 |
2015/10/29 | 508 | 508 | 502 | 506 | 979,000 |
2015/10/28 | 509 | 509 | 502 | 506 | 588,000 |
2015/10/27 | 512 | 512 | 504 | 506 | 583,000 |
2015/10/26 | 519 | 522 | 513 | 514 | 509,000 |
2015/10/23 | 514 | 516 | 506 | 512 | 1,480,000 |
2015/10/22 | 506 | 513 | 503 | 506 | 1,524,000 |
2015/10/21 | 491 | 513 | 491 | 510 | 1,180,000 |
2015/10/20 | 485 | 493 | 480 | 491 | 1,112,000 |
2015/10/19 | 480 | 485 | 473 | 477 | 598,000 |
2015/10/16 | 480 | 488 | 480 | 483 | 506,000 |
2015/10/15 | 473 | 481 | 473 | 480 | 631,000 |
2015/10/14 | 476 | 484 | 474 | 480 | 861,000 |
2015/10/13 | 479 | 490 | 478 | 482 | 834,000 |
2015/10/09 | 472 | 483 | 472 | 479 | 675,000 |
2015/10/08 | 463 | 471 | 461 | 468 | 944,000 |
2015/10/07 | 455 | 463 | 453 | 461 | 1,137,000 |
2015/10/06 | 456 | 460 | 453 | 456 | 870,000 |
2015/10/05 | 452 | 459 | 450 | 456 | 743,000 |
2015/10/02 | 445 | 451 | 437 | 450 | 1,286,000 |
2015/10/01 | 442 | 449 | 430 | 445 | 1,129,000 |
2015/09/30 | 429 | 446 | 429 | 438 | 1,499,000 |
2015/09/29 | 428 | 430 | 419 | 424 | 968,000 |
2015/09/28 | 436 | 443 | 429 | 432 | 1,760,000 |
2015/09/25 | 441 | 444 | 432 | 440 | 2,138,000 |
2015/09/24 | 455 | 456 | 447 | 447 | 811,000 |
2015/09/18 | 474 | 474 | 458 | 459 | 1,159,000 |
2015/09/17 | 475 | 486 | 474 | 474 | 726,000 |
2015/09/16 | 474 | 477 | 472 | 474 | 473,000 |
2015/09/15 | 472 | 481 | 468 | 470 | 768,000 |
2015/09/14 | 475 | 475 | 464 | 470 | 833,000 |
2015/09/11 | 475 | 482 | 475 | 475 | 865,000 |
2015/09/10 | 467 | 480 | 467 | 478 | 618,000 |
2015/09/09 | 470 | 482 | 465 | 482 | 963,000 |
2015/09/08 | 450 | 466 | 450 | 457 | 774,000 |
2015/09/07 | 450 | 458 | 443 | 453 | 895,000 |
2015/09/04 | 463 | 463 | 445 | 452 | 1,113,000 |
2015/09/03 | 458 | 472 | 455 | 456 | 1,241,000 |
2015/09/02 | 450 | 465 | 448 | 454 | 1,268,000 |
2015/09/01 | 466 | 467 | 456 | 458 | 937,000 |
2015/08/31 | 476 | 476 | 465 | 468 | 635,000 |
2015/08/28 | 472 | 478 | 469 | 475 | 779,000 |
2015/08/27 | 458 | 469 | 456 | 461 | 1,469,000 |
2015/08/26 | 450 | 455 | 439 | 452 | 2,973,000 |
2015/08/25 | 446 | 473 | 446 | 451 | 1,329,000 |
2015/08/24 | 485 | 489 | 469 | 470 | 1,116,000 |
2015/08/21 | 497 | 500 | 491 | 493 | 883,000 |
2015/08/20 | 511 | 511 | 506 | 508 | 574,000 |
2015/08/19 | 522 | 523 | 511 | 512 | 594,000 |
2015/08/18 | 523 | 527 | 518 | 525 | 945,000 |
2015/08/17 | 525 | 527 | 522 | 525 | 656,000 |
2015/08/14 | 522 | 528 | 518 | 527 | 763,000 |
2015/08/13 | 525 | 529 | 524 | 525 | 922,000 |
2015/08/12 | 525 | 531 | 522 | 530 | 954,000 |
2015/08/11 | 520 | 539 | 520 | 532 | 2,530,000 |
2015/08/10 | 502 | 520 | 500 | 520 | 2,303,000 |
2015/08/07 | 481 | 497 | 481 | 497 | 1,962,000 |
2015/08/06 | 467 | 486 | 467 | 486 | 3,366,000 |
2015/08/05 | 516 | 523 | 458 | 460 | 5,087,000 |
2015/08/04 | 518 | 520 | 505 | 509 | 1,549,000 |
2015/08/03 | 523 | 523 | 515 | 518 | 640,000 |
2015/07/31 | 514 | 522 | 514 | 519 | 824,000 |
2015/07/30 | 512 | 519 | 510 | 513 | 844,000 |
2015/07/29 | 515 | 516 | 506 | 513 | 561,000 |
2015/07/28 | 515 | 519 | 508 | 514 | 744,000 |
2015/07/27 | 527 | 529 | 515 | 519 | 1,164,000 |
2015/07/24 | 519 | 527 | 519 | 525 | 1,151,000 |
2015/07/23 | 515 | 519 | 512 | 518 | 749,000 |
2015/07/22 | 518 | 519 | 515 | 515 | 657,000 |
2015/07/21 | 529 | 530 | 522 | 523 | 543,000 |
2015/07/17 | 523 | 526 | 517 | 522 | 707,000 |
2015/07/16 | 524 | 524 | 516 | 519 | 1,185,000 |
2015/07/15 | 517 | 527 | 516 | 523 | 1,118,000 |
2015/07/14 | 516 | 527 | 513 | 518 | 1,361,000 |
2015/07/13 | 512 | 515 | 507 | 509 | 1,200,000 |
2015/07/10 | 514 | 514 | 502 | 507 | 1,418,000 |
2015/07/09 | 507 | 516 | 501 | 515 | 1,353,000 |
2015/07/08 | 536 | 538 | 522 | 523 | 1,505,000 |
2015/07/07 | 551 | 554 | 540 | 543 | 1,169,000 |
2015/07/06 | 548 | 552 | 537 | 544 | 1,136,000 |
2015/07/03 | 555 | 559 | 550 | 556 | 557,000 |
2015/07/02 | 560 | 562 | 556 | 557 | 914,000 |
2015/07/01 | 560 | 560 | 552 | 555 | 641,000 |
2015/06/30 | 555 | 566 | 554 | 555 | 1,318,000 |
2015/06/29 | 569 | 569 | 561 | 563 | 949,000 |
2015/06/26 | 574 | 584 | 574 | 580 | 765,000 |
2015/06/25 | 577 | 578 | 571 | 573 | 641,000 |
2015/06/24 | 586 | 586 | 579 | 582 | 710,000 |
2015/06/23 | 582 | 584 | 577 | 582 | 936,000 |
2015/06/22 | 576 | 580 | 571 | 577 | 627,000 |
2015/06/19 | 568 | 578 | 566 | 576 | 1,951,000 |
2015/06/18 | 570 | 579 | 565 | 565 | 1,075,000 |
2015/06/17 | 571 | 572 | 563 | 571 | 784,000 |
2015/06/16 | 574 | 578 | 571 | 571 | 803,000 |
2015/06/15 | 578 | 580 | 573 | 574 | 667,000 |
2015/06/12 | 587 | 587 | 580 | 583 | 888,000 |
2015/06/11 | 580 | 587 | 578 | 585 | 705,000 |
2015/06/10 | 580 | 584 | 572 | 575 | 572,000 |
2015/06/09 | 582 | 584 | 577 | 579 | 639,000 |
2015/06/08 | 584 | 587 | 576 | 583 | 727,000 |
2015/06/05 | 583 | 589 | 582 | 589 | 802,000 |
2015/06/04 | 593 | 595 | 583 | 587 | 1,383,000 |
2015/06/03 | 585 | 595 | 583 | 593 | 832,000 |
2015/06/02 | 599 | 600 | 587 | 588 | 1,120,000 |
2015/06/01 | 581 | 595 | 580 | 593 | 1,709,000 |
2015/05/29 | 570 | 581 | 569 | 580 | 1,199,000 |
2015/05/28 | 573 | 583 | 573 | 576 | 1,330,000 |
2015/05/27 | 555 | 572 | 553 | 571 | 1,807,000 |
2015/05/26 | 548 | 558 | 546 | 555 | 1,544,000 |
2015/05/25 | 537 | 547 | 536 | 546 | 1,302,000 |
2015/05/22 | 529 | 535 | 529 | 533 | 814,000 |
2015/05/21 | 537 | 538 | 526 | 526 | 1,289,000 |
2015/05/20 | 542 | 549 | 537 | 540 | 810,000 |
2015/05/19 | 539 | 547 | 539 | 539 | 901,000 |
2015/05/18 | 528 | 535 | 524 | 534 | 960,000 |
2015/05/15 | 523 | 530 | 521 | 525 | 799,000 |
2015/05/14 | 525 | 525 | 519 | 521 | 887,000 |
2015/05/13 | 531 | 531 | 522 | 526 | 915,000 |
2015/05/12 | 537 | 537 | 526 | 531 | 1,347,000 |
2015/05/11 | 554 | 558 | 532 | 537 | 2,082,000 |
2015/05/08 | 544 | 545 | 536 | 539 | 1,150,000 |
2015/05/07 | 548 | 556 | 546 | 548 | 822,000 |
2015/05/01 | 546 | 549 | 544 | 548 | 698,000 |
2015/04/30 | 547 | 551 | 545 | 548 | 1,185,000 |
2015/04/28 | 554 | 559 | 552 | 553 | 860,000 |
2015/04/27 | 548 | 559 | 548 | 552 | 778,000 |
2015/04/24 | 553 | 554 | 546 | 547 | 729,000 |
2015/04/23 | 552 | 560 | 551 | 553 | 1,027,000 |
2015/04/22 | 550 | 557 | 548 | 551 | 798,000 |
2015/04/21 | 547 | 553 | 546 | 550 | 728,000 |
2015/04/20 | 541 | 550 | 538 | 547 | 847,000 |
2015/04/17 | 545 | 546 | 538 | 538 | 785,000 |
2015/04/16 | 545 | 552 | 545 | 552 | 725,000 |
2015/04/15 | 544 | 548 | 539 | 543 | 800,000 |
2015/04/14 | 533 | 550 | 533 | 545 | 1,449,000 |
2015/04/13 | 531 | 533 | 526 | 531 | 439,000 |
2015/04/10 | 538 | 538 | 528 | 530 | 704,000 |
2015/04/09 | 540 | 543 | 533 | 534 | 598,000 |
2015/04/08 | 528 | 540 | 528 | 537 | 1,152,000 |
2015/04/07 | 525 | 527 | 522 | 525 | 750,000 |
2015/04/06 | 526 | 527 | 518 | 524 | 671,000 |
2015/04/03 | 521 | 528 | 519 | 528 | 872,000 |
2015/04/02 | 523 | 524 | 515 | 519 | 1,329,000 |
2015/04/01 | 535 | 536 | 518 | 521 | 1,184,000 |
2015/03/31 | 543 | 543 | 532 | 535 | 944,000 |
2015/03/30 | 534 | 536 | 526 | 534 | 819,000 |
2015/03/27 | 540 | 546 | 530 | 533 | 1,159,000 |
2015/03/26 | 555 | 555 | 544 | 547 | 1,040,000 |
2015/03/25 | 558 | 561 | 546 | 555 | 1,123,000 |
2015/03/24 | 547 | 555 | 544 | 552 | 1,446,000 |
2015/03/23 | 541 | 544 | 538 | 543 | 785,000 |
2015/03/20 | 539 | 543 | 536 | 539 | 1,252,000 |
2015/03/19 | 536 | 540 | 532 | 538 | 1,045,000 |
2015/03/18 | 529 | 534 | 524 | 534 | 1,079,000 |
2015/03/17 | 528 | 529 | 523 | 525 | 614,000 |
2015/03/16 | 525 | 527 | 520 | 524 | 730,000 |
2015/03/13 | 522 | 524 | 517 | 522 | 1,302,000 |
2015/03/12 | 504 | 514 | 504 | 512 | 860,000 |
2015/03/11 | 503 | 509 | 502 | 503 | 686,000 |
2015/03/10 | 510 | 515 | 507 | 510 | 612,000 |
2015/03/09 | 512 | 515 | 508 | 513 | 597,000 |
2015/03/06 | 507 | 516 | 506 | 514 | 809,000 |
2015/03/05 | 509 | 511 | 505 | 508 | 704,000 |
2015/03/04 | 514 | 514 | 507 | 509 | 785,000 |
2015/03/03 | 517 | 520 | 512 | 516 | 624,000 |
2015/03/02 | 515 | 520 | 513 | 518 | 726,000 |
2015/02/27 | 518 | 522 | 512 | 515 | 1,078,000 |
2015/02/26 | 516 | 521 | 513 | 520 | 697,000 |
2015/02/25 | 515 | 517 | 508 | 514 | 837,000 |
2015/02/24 | 517 | 522 | 511 | 514 | 879,000 |
2015/02/23 | 520 | 528 | 516 | 517 | 1,337,000 |
2015/02/20 | 517 | 519 | 513 | 516 | 671,000 |
2015/02/19 | 508 | 512 | 504 | 510 | 581,000 |
2015/02/18 | 506 | 511 | 505 | 508 | 715,000 |
2015/02/17 | 505 | 506 | 501 | 503 | 514,000 |
2015/02/16 | 506 | 512 | 506 | 507 | 551,000 |
2015/02/13 | 505 | 510 | 498 | 505 | 1,520,000 |
2015/02/12 | 504 | 506 | 499 | 503 | 1,360,000 |
2015/02/10 | 505 | 507 | 492 | 496 | 1,418,000 |
2015/02/09 | 499 | 505 | 495 | 497 | 1,147,000 |
2015/02/06 | 500 | 500 | 490 | 495 | 1,538,000 |
2015/02/05 | 499 | 499 | 481 | 482 | 1,636,000 |
2015/02/04 | 499 | 508 | 495 | 500 | 1,496,000 |
2015/02/03 | 493 | 498 | 488 | 491 | 1,127,000 |
2015/02/02 | 484 | 497 | 481 | 493 | 1,106,000 |
2015/01/30 | 481 | 495 | 481 | 490 | 1,358,000 |
2015/01/29 | 480 | 483 | 475 | 476 | 587,000 |
2015/01/28 | 470 | 485 | 467 | 482 | 1,440,000 |
2015/01/27 | 474 | 484 | 468 | 472 | 1,442,000 |
2015/01/26 | 455 | 468 | 454 | 467 | 971,000 |
2015/01/23 | 459 | 462 | 456 | 457 | 1,156,000 |
2015/01/22 | 462 | 463 | 455 | 457 | 578,000 |
2015/01/21 | 467 | 467 | 461 | 462 | 612,000 |
2015/01/20 | 464 | 471 | 460 | 468 | 1,211,000 |
2015/01/19 | 457 | 463 | 452 | 460 | 948,000 |
2015/01/16 | 456 | 462 | 448 | 457 | 1,169,000 |
2015/01/15 | 460 | 465 | 456 | 462 | 1,090,000 |
2015/01/14 | 457 | 466 | 455 | 457 | 845,000 |
2015/01/13 | 456 | 464 | 453 | 463 | 500,000 |
2015/01/09 | 463 | 466 | 456 | 460 | 1,026,000 |
2015/01/08 | 464 | 473 | 462 | 467 | 1,143,000 |
2015/01/07 | 449 | 465 | 449 | 462 | 707,000 |
2015/01/06 | 460 | 462 | 454 | 454 | 622,000 |
2015/01/05 | 466 | 474 | 464 | 467 | 561,000 |