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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,800 | 3,835 | 3,760 | 3,800 | 149,200 |
| 2018/12/27 | 3,760 | 3,830 | 3,710 | 3,795 | 238,300 |
| 2018/12/26 | 3,470 | 3,560 | 3,470 | 3,555 | 265,900 |
| 2018/12/25 | 3,450 | 3,560 | 3,450 | 3,465 | 183,300 |
| 2018/12/21 | 3,785 | 3,810 | 3,715 | 3,750 | 316,200 |
| 2018/12/20 | 3,885 | 3,920 | 3,795 | 3,835 | 360,600 |
| 2018/12/19 | 3,935 | 3,975 | 3,850 | 3,945 | 253,900 |
| 2018/12/18 | 3,915 | 3,975 | 3,835 | 3,905 | 242,500 |
| 2018/12/17 | 3,900 | 3,990 | 3,885 | 3,900 | 295,400 |
| 2018/12/14 | 3,970 | 3,970 | 3,875 | 3,925 | 295,200 |
| 2018/12/13 | 3,975 | 4,000 | 3,905 | 3,970 | 273,500 |
| 2018/12/12 | 3,790 | 3,910 | 3,775 | 3,890 | 277,400 |
| 2018/12/11 | 3,840 | 3,860 | 3,675 | 3,700 | 316,100 |
| 2018/12/10 | 3,830 | 3,850 | 3,775 | 3,810 | 158,500 |
| 2018/12/07 | 3,975 | 4,030 | 3,905 | 3,925 | 274,100 |
| 2018/12/06 | 4,135 | 4,135 | 3,950 | 3,990 | 239,900 |
| 2018/12/05 | 4,140 | 4,185 | 4,080 | 4,140 | 224,500 |
| 2018/12/04 | 4,255 | 4,300 | 4,145 | 4,145 | 246,500 |
| 2018/12/03 | 4,170 | 4,250 | 4,140 | 4,225 | 194,300 |
| 2018/11/30 | 4,065 | 4,170 | 4,050 | 4,120 | 344,100 |
| 2018/11/29 | 4,125 | 4,185 | 4,055 | 4,135 | 453,800 |
| 2018/11/28 | 3,990 | 4,095 | 3,970 | 4,080 | 400,100 |
| 2018/11/27 | 3,920 | 4,035 | 3,885 | 4,020 | 313,100 |
| 2018/11/26 | 3,920 | 3,965 | 3,855 | 3,915 | 253,500 |
| 2018/11/22 | 3,895 | 3,920 | 3,830 | 3,905 | 180,400 |
| 2018/11/21 | 3,735 | 3,865 | 3,725 | 3,855 | 320,300 |
| 2018/11/20 | 3,980 | 4,000 | 3,845 | 3,850 | 241,800 |
| 2018/11/19 | 3,940 | 4,060 | 3,940 | 4,050 | 222,300 |
| 2018/11/16 | 4,225 | 4,260 | 3,975 | 3,980 | 374,400 |
| 2018/11/15 | 4,210 | 4,240 | 4,120 | 4,225 | 234,700 |
| 2018/11/14 | 4,065 | 4,235 | 4,060 | 4,210 | 370,700 |
| 2018/11/13 | 3,985 | 4,255 | 3,890 | 4,055 | 452,900 |
| 2018/11/12 | 4,150 | 4,310 | 3,935 | 4,170 | 606,300 |
| 2018/11/09 | 4,250 | 4,265 | 4,120 | 4,145 | 198,200 |
| 2018/11/08 | 4,290 | 4,290 | 4,195 | 4,205 | 156,400 |
| 2018/11/07 | 4,225 | 4,285 | 4,155 | 4,165 | 196,900 |
| 2018/11/06 | 4,255 | 4,275 | 4,190 | 4,195 | 121,800 |
| 2018/11/05 | 4,240 | 4,245 | 4,170 | 4,240 | 151,700 |
| 2018/11/02 | 4,150 | 4,270 | 4,150 | 4,265 | 207,100 |
| 2018/11/01 | 4,085 | 4,165 | 4,080 | 4,125 | 160,800 |
| 2018/10/31 | 4,040 | 4,120 | 4,030 | 4,085 | 182,400 |
| 2018/10/30 | 3,870 | 4,050 | 3,870 | 3,995 | 319,700 |
| 2018/10/29 | 3,920 | 3,980 | 3,895 | 3,895 | 199,600 |
| 2018/10/26 | 3,940 | 3,975 | 3,835 | 3,855 | 199,800 |
| 2018/10/25 | 3,945 | 3,960 | 3,870 | 3,895 | 291,500 |
| 2018/10/24 | 4,035 | 4,075 | 4,005 | 4,030 | 330,100 |
| 2018/10/23 | 4,180 | 4,210 | 4,000 | 4,045 | 423,600 |
| 2018/10/22 | 4,180 | 4,335 | 4,160 | 4,305 | 348,100 |
| 2018/10/19 | 4,270 | 4,300 | 4,200 | 4,275 | 202,400 |
| 2018/10/18 | 4,360 | 4,395 | 4,315 | 4,340 | 169,000 |
| 2018/10/17 | 4,395 | 4,420 | 4,295 | 4,330 | 382,400 |
| 2018/10/16 | 4,310 | 4,355 | 4,265 | 4,325 | 234,400 |
| 2018/10/15 | 4,345 | 4,420 | 4,320 | 4,365 | 325,700 |
| 2018/10/12 | 4,285 | 4,380 | 4,265 | 4,370 | 306,000 |
| 2018/10/11 | 4,220 | 4,355 | 4,205 | 4,295 | 397,500 |
| 2018/10/10 | 4,550 | 4,565 | 4,425 | 4,470 | 315,300 |
| 2018/10/09 | 4,795 | 4,810 | 4,600 | 4,620 | 332,600 |
| 2018/10/05 | 4,950 | 4,985 | 4,865 | 4,880 | 328,200 |
| 2018/10/04 | 5,200 | 5,240 | 5,020 | 5,040 | 311,800 |
| 2018/10/03 | 5,290 | 5,310 | 5,180 | 5,190 | 197,900 |
| 2018/10/02 | 5,240 | 5,310 | 5,230 | 5,240 | 119,800 |
| 2018/10/01 | 5,080 | 5,200 | 5,070 | 5,160 | 89,800 |
| 2018/09/28 | 5,100 | 5,230 | 5,100 | 5,110 | 108,200 |
| 2018/09/27 | 5,290 | 5,320 | 5,080 | 5,080 | 229,300 |
| 2018/09/26 | 5,180 | 5,360 | 5,160 | 5,270 | 170,900 |
| 2018/09/26 | 1 -> 0.20 分割 | ||||
| 2018/09/25 | 1,030 | 1,062 | 1,029 | 1,054 | 1,675,000 |
| 2018/09/21 | 1,017 | 1,036 | 1,003 | 1,018 | 4,465,000 |
| 2018/09/20 | 1,044 | 1,044 | 1,001 | 1,002 | 3,125,000 |
| 2018/09/19 | 1,067 | 1,071 | 1,041 | 1,051 | 1,637,000 |
| 2018/09/18 | 1,040 | 1,057 | 1,030 | 1,052 | 954,000 |
| 2018/09/14 | 1,026 | 1,043 | 1,024 | 1,041 | 1,260,000 |
| 2018/09/13 | 1,005 | 1,015 | 1,001 | 1,014 | 963,000 |
| 2018/09/12 | 1,022 | 1,026 | 995 | 999 | 1,179,000 |
| 2018/09/11 | 1,023 | 1,030 | 1,013 | 1,028 | 898,000 |
| 2018/09/10 | 1,006 | 1,019 | 1,002 | 1,015 | 1,359,000 |
| 2018/09/07 | 1,018 | 1,019 | 1,007 | 1,018 | 1,399,000 |
| 2018/09/06 | 1,022 | 1,039 | 1,022 | 1,037 | 903,000 |
| 2018/09/05 | 1,050 | 1,057 | 1,037 | 1,044 | 1,084,000 |
| 2018/09/04 | 1,056 | 1,064 | 1,047 | 1,051 | 766,000 |
| 2018/09/03 | 1,089 | 1,091 | 1,052 | 1,060 | 1,013,000 |
| 2018/08/31 | 1,091 | 1,110 | 1,089 | 1,096 | 612,000 |
| 2018/08/30 | 1,111 | 1,115 | 1,101 | 1,102 | 1,377,000 |
| 2018/08/29 | 1,110 | 1,130 | 1,110 | 1,117 | 1,172,000 |
| 2018/08/28 | 1,125 | 1,139 | 1,117 | 1,128 | 1,241,000 |
| 2018/08/27 | 1,089 | 1,119 | 1,089 | 1,110 | 1,296,000 |
| 2018/08/24 | 1,080 | 1,083 | 1,068 | 1,080 | 874,000 |
| 2018/08/23 | 1,040 | 1,056 | 1,040 | 1,054 | 528,000 |
| 2018/08/22 | 1,036 | 1,054 | 1,036 | 1,050 | 739,000 |
| 2018/08/21 | 1,015 | 1,030 | 1,006 | 1,028 | 866,000 |
| 2018/08/20 | 1,029 | 1,033 | 1,020 | 1,023 | 984,000 |
| 2018/08/17 | 1,028 | 1,049 | 1,022 | 1,045 | 842,000 |
| 2018/08/16 | 1,026 | 1,028 | 1,007 | 1,028 | 881,000 |
| 2018/08/15 | 1,035 | 1,054 | 1,032 | 1,041 | 1,027,000 |
| 2018/08/14 | 1,033 | 1,037 | 1,014 | 1,031 | 940,000 |
| 2018/08/13 | 1,056 | 1,063 | 1,019 | 1,020 | 1,015,000 |
| 2018/08/10 | 1,078 | 1,085 | 1,069 | 1,076 | 835,000 |
| 2018/08/09 | 1,080 | 1,095 | 1,063 | 1,085 | 728,000 |
| 2018/08/08 | 1,084 | 1,111 | 1,084 | 1,092 | 1,307,000 |
| 2018/08/07 | 1,025 | 1,092 | 1,024 | 1,080 | 2,509,000 |
| 2018/08/06 | 1,113 | 1,113 | 1,018 | 1,022 | 3,113,000 |
| 2018/08/03 | 1,106 | 1,114 | 1,098 | 1,113 | 796,000 |
| 2018/08/02 | 1,117 | 1,123 | 1,107 | 1,108 | 685,000 |
| 2018/08/01 | 1,123 | 1,123 | 1,112 | 1,121 | 970,000 |
| 2018/07/31 | 1,116 | 1,137 | 1,109 | 1,125 | 940,000 |
| 2018/07/30 | 1,118 | 1,130 | 1,118 | 1,123 | 644,000 |
| 2018/07/27 | 1,128 | 1,132 | 1,116 | 1,128 | 494,000 |
| 2018/07/26 | 1,116 | 1,126 | 1,111 | 1,118 | 516,000 |
| 2018/07/25 | 1,091 | 1,114 | 1,079 | 1,107 | 891,000 |
| 2018/07/24 | 1,096 | 1,098 | 1,080 | 1,087 | 998,000 |
| 2018/07/23 | 1,118 | 1,118 | 1,087 | 1,089 | 1,104,000 |
| 2018/07/20 | 1,130 | 1,130 | 1,113 | 1,126 | 679,000 |
| 2018/07/19 | 1,129 | 1,141 | 1,128 | 1,131 | 668,000 |
| 2018/07/18 | 1,135 | 1,139 | 1,113 | 1,128 | 906,000 |
| 2018/07/17 | 1,123 | 1,145 | 1,120 | 1,127 | 1,368,000 |
| 2018/07/13 | 1,089 | 1,119 | 1,089 | 1,115 | 922,000 |
| 2018/07/12 | 1,075 | 1,094 | 1,073 | 1,084 | 858,000 |
| 2018/07/11 | 1,059 | 1,077 | 1,054 | 1,076 | 989,000 |
| 2018/07/10 | 1,080 | 1,089 | 1,071 | 1,072 | 916,000 |
| 2018/07/09 | 1,061 | 1,083 | 1,043 | 1,079 | 1,215,000 |
| 2018/07/06 | 1,052 | 1,065 | 1,049 | 1,061 | 810,000 |
| 2018/07/05 | 1,088 | 1,088 | 1,040 | 1,046 | 1,131,000 |
| 2018/07/04 | 1,068 | 1,069 | 1,037 | 1,039 | 1,265,000 |
| 2018/07/03 | 1,066 | 1,082 | 1,066 | 1,079 | 1,314,000 |
| 2018/07/02 | 1,067 | 1,088 | 1,061 | 1,061 | 1,145,000 |
| 2018/06/29 | 1,065 | 1,072 | 1,048 | 1,068 | 1,001,000 |
| 2018/06/28 | 1,046 | 1,057 | 1,044 | 1,047 | 955,000 |
| 2018/06/27 | 1,054 | 1,055 | 1,041 | 1,051 | 919,000 |
| 2018/06/26 | 1,051 | 1,052 | 1,029 | 1,050 | 1,176,000 |
| 2018/06/25 | 1,036 | 1,039 | 1,026 | 1,028 | 781,000 |
| 2018/06/22 | 1,028 | 1,038 | 1,026 | 1,038 | 1,053,000 |
| 2018/06/21 | 1,052 | 1,065 | 1,033 | 1,033 | 1,611,000 |
| 2018/06/20 | 1,026 | 1,040 | 1,016 | 1,036 | 1,473,000 |
| 2018/06/19 | 1,037 | 1,045 | 1,022 | 1,022 | 1,246,000 |
| 2018/06/18 | 1,075 | 1,079 | 1,041 | 1,048 | 842,000 |
| 2018/06/15 | 1,084 | 1,088 | 1,069 | 1,070 | 2,053,000 |
| 2018/06/14 | 1,103 | 1,115 | 1,093 | 1,094 | 1,012,000 |
| 2018/06/13 | 1,103 | 1,113 | 1,100 | 1,102 | 804,000 |
| 2018/06/12 | 1,116 | 1,125 | 1,103 | 1,105 | 983,000 |
| 2018/06/11 | 1,113 | 1,131 | 1,107 | 1,120 | 732,000 |
| 2018/06/08 | 1,112 | 1,140 | 1,105 | 1,119 | 1,623,000 |
| 2018/06/07 | 1,133 | 1,148 | 1,131 | 1,142 | 1,172,000 |
| 2018/06/06 | 1,147 | 1,147 | 1,123 | 1,128 | 1,133,000 |
| 2018/06/05 | 1,140 | 1,150 | 1,124 | 1,149 | 1,415,000 |
| 2018/06/04 | 1,115 | 1,132 | 1,106 | 1,129 | 1,132,000 |
| 2018/06/01 | 1,103 | 1,110 | 1,079 | 1,103 | 1,281,000 |
| 2018/05/31 | 1,092 | 1,116 | 1,086 | 1,107 | 1,904,000 |
| 2018/05/30 | 1,045 | 1,071 | 1,033 | 1,069 | 1,690,000 |
| 2018/05/29 | 1,036 | 1,053 | 1,032 | 1,050 | 987,000 |
| 2018/05/28 | 1,029 | 1,039 | 1,026 | 1,037 | 848,000 |
| 2018/05/25 | 1,041 | 1,048 | 1,029 | 1,034 | 962,000 |
| 2018/05/24 | 1,055 | 1,061 | 1,030 | 1,034 | 562,000 |
| 2018/05/23 | 1,056 | 1,067 | 1,045 | 1,058 | 1,123,000 |
| 2018/05/22 | 1,049 | 1,088 | 1,049 | 1,075 | 1,121,000 |
| 2018/05/21 | 1,119 | 1,119 | 1,088 | 1,090 | 914,000 |
| 2018/05/18 | 1,121 | 1,128 | 1,102 | 1,107 | 930,000 |
| 2018/05/17 | 1,124 | 1,129 | 1,105 | 1,118 | 1,575,000 |
| 2018/05/16 | 1,078 | 1,142 | 1,073 | 1,124 | 1,994,000 |
| 2018/05/15 | 1,148 | 1,151 | 1,065 | 1,073 | 2,576,000 |
| 2018/05/14 | 1,000 | 1,076 | 994 | 1,028 | 2,294,000 |
| 2018/05/11 | 981 | 998 | 979 | 997 | 878,000 |
| 2018/05/10 | 988 | 997 | 980 | 989 | 954,000 |
| 2018/05/09 | 976 | 988 | 975 | 986 | 594,000 |
| 2018/05/08 | 974 | 991 | 973 | 978 | 705,000 |
| 2018/05/07 | 978 | 978 | 961 | 968 | 466,000 |
| 2018/05/02 | 986 | 990 | 977 | 981 | 831,000 |
| 2018/05/01 | 995 | 995 | 978 | 984 | 509,000 |
| 2018/04/27 | 1,011 | 1,014 | 981 | 990 | 1,756,000 |
| 2018/04/26 | 1,012 | 1,015 | 1,006 | 1,011 | 1,107,000 |
| 2018/04/25 | 994 | 1,007 | 990 | 1,003 | 860,000 |
| 2018/04/24 | 1,000 | 1,006 | 994 | 1,003 | 442,000 |
| 2018/04/23 | 1,006 | 1,008 | 988 | 994 | 605,000 |
| 2018/04/20 | 1,004 | 1,004 | 991 | 997 | 740,000 |
| 2018/04/19 | 1,013 | 1,018 | 1,003 | 1,004 | 762,000 |
| 2018/04/18 | 977 | 1,010 | 973 | 1,006 | 1,087,000 |
| 2018/04/17 | 980 | 986 | 971 | 975 | 501,000 |
| 2018/04/16 | 978 | 989 | 967 | 989 | 826,000 |
| 2018/04/13 | 981 | 996 | 978 | 980 | 868,000 |
| 2018/04/12 | 988 | 993 | 973 | 978 | 965,000 |
| 2018/04/11 | 988 | 994 | 978 | 983 | 611,000 |
| 2018/04/10 | 964 | 987 | 953 | 985 | 834,000 |
| 2018/04/09 | 958 | 971 | 957 | 968 | 448,000 |
| 2018/04/06 | 980 | 983 | 967 | 967 | 1,076,000 |
| 2018/04/05 | 951 | 973 | 951 | 969 | 1,071,000 |
| 2018/04/04 | 941 | 948 | 936 | 946 | 1,044,000 |
| 2018/04/03 | 931 | 940 | 928 | 935 | 565,000 |
| 2018/04/02 | 949 | 954 | 939 | 945 | 495,000 |
| 2018/03/30 | 941 | 942 | 926 | 939 | 652,000 |
| 2018/03/29 | 939 | 943 | 920 | 929 | 565,000 |
| 2018/03/28 | 922 | 927 | 913 | 925 | 545,000 |
| 2018/03/27 | 911 | 932 | 911 | 929 | 726,000 |
| 2018/03/26 | 886 | 897 | 879 | 897 | 830,000 |
| 2018/03/23 | 906 | 914 | 891 | 893 | 965,000 |
| 2018/03/22 | 931 | 943 | 925 | 936 | 655,000 |
| 2018/03/20 | 924 | 931 | 920 | 930 | 613,000 |
| 2018/03/19 | 943 | 948 | 925 | 929 | 809,000 |
| 2018/03/16 | 960 | 968 | 953 | 954 | 871,000 |
| 2018/03/15 | 949 | 962 | 942 | 957 | 628,000 |
| 2018/03/14 | 932 | 961 | 931 | 954 | 1,232,000 |
| 2018/03/13 | 931 | 939 | 922 | 939 | 827,000 |
| 2018/03/12 | 915 | 934 | 912 | 925 | 1,071,000 |
| 2018/03/09 | 889 | 913 | 888 | 896 | 1,281,000 |
| 2018/03/08 | 886 | 899 | 875 | 896 | 1,247,000 |
| 2018/03/07 | 871 | 882 | 865 | 872 | 991,000 |
| 2018/03/06 | 876 | 891 | 870 | 872 | 703,000 |
| 2018/03/05 | 873 | 875 | 859 | 861 | 937,000 |
| 2018/03/02 | 891 | 899 | 880 | 881 | 1,258,000 |
| 2018/03/01 | 926 | 931 | 913 | 921 | 934,000 |
| 2018/02/28 | 944 | 966 | 941 | 941 | 857,000 |
| 2018/02/27 | 941 | 970 | 941 | 957 | 1,216,000 |
| 2018/02/26 | 935 | 946 | 923 | 935 | 1,023,000 |
| 2018/02/23 | 923 | 928 | 919 | 925 | 801,000 |
| 2018/02/22 | 916 | 933 | 905 | 925 | 1,694,000 |
| 2018/02/21 | 887 | 912 | 883 | 901 | 924,000 |
| 2018/02/20 | 901 | 904 | 883 | 893 | 770,000 |
| 2018/02/19 | 889 | 904 | 883 | 904 | 605,000 |
| 2018/02/16 | 878 | 892 | 872 | 885 | 965,000 |
| 2018/02/15 | 869 | 878 | 863 | 872 | 947,000 |
| 2018/02/14 | 854 | 873 | 854 | 863 | 1,784,000 |
| 2018/02/13 | 873 | 886 | 836 | 846 | 2,334,000 |
| 2018/02/09 | 840 | 860 | 833 | 858 | 1,324,000 |
| 2018/02/08 | 865 | 880 | 865 | 873 | 959,000 |
| 2018/02/07 | 892 | 901 | 862 | 862 | 1,138,000 |
| 2018/02/06 | 885 | 887 | 840 | 862 | 1,258,000 |
| 2018/02/05 | 943 | 944 | 921 | 922 | 866,000 |
| 2018/02/02 | 959 | 964 | 952 | 956 | 642,000 |
| 2018/02/01 | 950 | 961 | 939 | 960 | 869,000 |
| 2018/01/31 | 934 | 952 | 934 | 935 | 894,000 |
| 2018/01/30 | 966 | 970 | 940 | 946 | 1,317,000 |
| 2018/01/29 | 969 | 976 | 961 | 972 | 896,000 |
| 2018/01/26 | 973 | 976 | 958 | 960 | 937,000 |
| 2018/01/25 | 968 | 983 | 965 | 968 | 935,000 |
| 2018/01/24 | 990 | 998 | 979 | 983 | 1,090,000 |
| 2018/01/23 | 980 | 985 | 969 | 983 | 740,000 |
| 2018/01/22 | 974 | 976 | 966 | 974 | 639,000 |
| 2018/01/19 | 969 | 973 | 964 | 971 | 723,000 |
| 2018/01/18 | 995 | 998 | 970 | 971 | 1,190,000 |
| 2018/01/17 | 977 | 998 | 975 | 993 | 1,296,000 |
| 2018/01/16 | 978 | 994 | 975 | 991 | 765,000 |
| 2018/01/15 | 984 | 986 | 977 | 979 | 847,000 |
| 2018/01/12 | 980 | 982 | 973 | 978 | 756,000 |
| 2018/01/11 | 978 | 980 | 968 | 980 | 1,099,000 |
| 2018/01/10 | 995 | 995 | 985 | 991 | 654,000 |
| 2018/01/09 | 984 | 1,000 | 983 | 997 | 1,396,000 |
| 2018/01/05 | 989 | 995 | 983 | 994 | 763,000 |
| 2018/01/04 | 965 | 982 | 965 | 982 | 674,000 |