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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,140 | 4,160 | 4,095 | 4,115 | 74,500 |
| 2019/12/27 | 4,160 | 4,185 | 4,135 | 4,160 | 77,700 |
| 2019/12/26 | 4,100 | 4,160 | 4,095 | 4,145 | 93,500 |
| 2019/12/25 | 4,165 | 4,165 | 4,095 | 4,110 | 79,500 |
| 2019/12/24 | 4,175 | 4,210 | 4,165 | 4,175 | 67,300 |
| 2019/12/23 | 4,205 | 4,220 | 4,155 | 4,160 | 159,500 |
| 2019/12/20 | 4,255 | 4,260 | 4,210 | 4,235 | 60,500 |
| 2019/12/19 | 4,200 | 4,245 | 4,200 | 4,230 | 76,400 |
| 2019/12/18 | 4,245 | 4,250 | 4,190 | 4,220 | 176,900 |
| 2019/12/17 | 4,285 | 4,295 | 4,210 | 4,235 | 210,000 |
| 2019/12/16 | 4,340 | 4,355 | 4,300 | 4,300 | 151,700 |
| 2019/12/13 | 4,390 | 4,455 | 4,345 | 4,365 | 290,800 |
| 2019/12/12 | 4,350 | 4,365 | 4,315 | 4,320 | 123,200 |
| 2019/12/11 | 4,260 | 4,335 | 4,260 | 4,305 | 151,900 |
| 2019/12/10 | 4,235 | 4,290 | 4,220 | 4,260 | 145,300 |
| 2019/12/09 | 4,310 | 4,330 | 4,245 | 4,260 | 180,500 |
| 2019/12/06 | 4,280 | 4,295 | 4,240 | 4,250 | 70,900 |
| 2019/12/05 | 4,325 | 4,330 | 4,270 | 4,280 | 97,900 |
| 2019/12/04 | 4,260 | 4,290 | 4,235 | 4,280 | 174,300 |
| 2019/12/03 | 4,280 | 4,340 | 4,235 | 4,310 | 110,400 |
| 2019/12/02 | 4,355 | 4,395 | 4,330 | 4,350 | 97,300 |
| 2019/11/29 | 4,385 | 4,420 | 4,315 | 4,320 | 133,400 |
| 2019/11/28 | 4,435 | 4,455 | 4,385 | 4,385 | 128,600 |
| 2019/11/27 | 4,405 | 4,470 | 4,385 | 4,430 | 228,400 |
| 2019/11/26 | 4,435 | 4,440 | 4,370 | 4,370 | 190,200 |
| 2019/11/25 | 4,445 | 4,475 | 4,375 | 4,395 | 210,400 |
| 2019/11/22 | 4,390 | 4,475 | 4,370 | 4,425 | 163,200 |
| 2019/11/21 | 4,490 | 4,525 | 4,345 | 4,425 | 186,500 |
| 2019/11/20 | 4,545 | 4,610 | 4,520 | 4,535 | 117,600 |
| 2019/11/19 | 4,505 | 4,565 | 4,460 | 4,555 | 98,400 |
| 2019/11/18 | 4,580 | 4,580 | 4,525 | 4,540 | 88,600 |
| 2019/11/15 | 4,595 | 4,620 | 4,565 | 4,605 | 101,600 |
| 2019/11/14 | 4,605 | 4,625 | 4,555 | 4,570 | 133,700 |
| 2019/11/13 | 4,690 | 4,720 | 4,605 | 4,645 | 160,300 |
| 2019/11/12 | 4,660 | 4,790 | 4,650 | 4,760 | 255,600 |
| 2019/11/11 | 4,650 | 4,660 | 4,505 | 4,615 | 344,300 |
| 2019/11/08 | 4,595 | 4,625 | 4,535 | 4,580 | 184,400 |
| 2019/11/07 | 4,525 | 4,535 | 4,455 | 4,495 | 101,200 |
| 2019/11/06 | 4,485 | 4,530 | 4,395 | 4,520 | 239,100 |
| 2019/11/05 | 4,530 | 4,550 | 4,455 | 4,485 | 279,200 |
| 2019/11/01 | 4,475 | 4,475 | 4,410 | 4,445 | 144,700 |
| 2019/10/31 | 4,555 | 4,565 | 4,495 | 4,545 | 107,700 |
| 2019/10/30 | 4,585 | 4,590 | 4,510 | 4,575 | 334,900 |
| 2019/10/29 | 4,530 | 4,600 | 4,505 | 4,600 | 235,800 |
| 2019/10/28 | 4,550 | 4,565 | 4,450 | 4,480 | 199,100 |
| 2019/10/25 | 4,450 | 4,520 | 4,445 | 4,520 | 116,800 |
| 2019/10/24 | 4,445 | 4,450 | 4,375 | 4,420 | 199,900 |
| 2019/10/23 | 4,450 | 4,450 | 4,360 | 4,425 | 138,300 |
| 2019/10/21 | 4,470 | 4,480 | 4,415 | 4,440 | 94,200 |
| 2019/10/18 | 4,425 | 4,500 | 4,425 | 4,445 | 145,900 |
| 2019/10/17 | 4,450 | 4,460 | 4,400 | 4,420 | 149,500 |
| 2019/10/16 | 4,470 | 4,525 | 4,400 | 4,450 | 185,400 |
| 2019/10/15 | 4,395 | 4,430 | 4,330 | 4,375 | 143,200 |
| 2019/10/11 | 4,250 | 4,310 | 4,225 | 4,275 | 157,300 |
| 2019/10/10 | 4,240 | 4,260 | 4,155 | 4,230 | 145,000 |
| 2019/10/09 | 4,210 | 4,245 | 4,170 | 4,245 | 160,700 |
| 2019/10/08 | 4,255 | 4,300 | 4,210 | 4,280 | 237,500 |
| 2019/10/07 | 4,150 | 4,190 | 4,140 | 4,185 | 131,300 |
| 2019/10/04 | 4,135 | 4,200 | 4,120 | 4,200 | 158,500 |
| 2019/10/03 | 4,130 | 4,170 | 4,110 | 4,150 | 116,300 |
| 2019/10/02 | 4,235 | 4,265 | 4,205 | 4,240 | 137,300 |
| 2019/10/01 | 4,245 | 4,340 | 4,245 | 4,305 | 138,100 |
| 2019/09/30 | 4,285 | 4,285 | 4,185 | 4,220 | 144,500 |
| 2019/09/27 | 4,310 | 4,315 | 4,200 | 4,225 | 201,200 |
| 2019/09/26 | 4,330 | 4,350 | 4,280 | 4,300 | 229,800 |
| 2019/09/25 | 4,215 | 4,220 | 4,125 | 4,175 | 147,500 |
| 2019/09/24 | 4,180 | 4,255 | 4,175 | 4,215 | 137,400 |
| 2019/09/20 | 4,195 | 4,200 | 4,150 | 4,170 | 136,800 |
| 2019/09/19 | 4,175 | 4,200 | 4,140 | 4,165 | 168,000 |
| 2019/09/18 | 4,125 | 4,155 | 4,085 | 4,150 | 116,100 |
| 2019/09/17 | 4,150 | 4,170 | 4,085 | 4,125 | 155,800 |
| 2019/09/13 | 4,200 | 4,200 | 4,125 | 4,195 | 192,900 |
| 2019/09/12 | 4,205 | 4,235 | 4,165 | 4,185 | 194,900 |
| 2019/09/11 | 4,140 | 4,205 | 4,095 | 4,205 | 196,500 |
| 2019/09/10 | 3,995 | 4,090 | 3,985 | 4,085 | 179,100 |
| 2019/09/09 | 3,920 | 3,955 | 3,895 | 3,945 | 116,200 |
| 2019/09/06 | 3,960 | 3,965 | 3,905 | 3,925 | 97,700 |
| 2019/09/05 | 3,840 | 3,970 | 3,835 | 3,915 | 161,200 |
| 2019/09/04 | 3,780 | 3,815 | 3,755 | 3,785 | 108,100 |
| 2019/09/03 | 3,735 | 3,830 | 3,725 | 3,785 | 103,600 |
| 2019/09/02 | 3,755 | 3,775 | 3,700 | 3,740 | 77,100 |
| 2019/08/30 | 3,740 | 3,805 | 3,715 | 3,795 | 175,700 |
| 2019/08/29 | 3,695 | 3,700 | 3,615 | 3,670 | 114,000 |
| 2019/08/28 | 3,645 | 3,660 | 3,610 | 3,635 | 115,600 |
| 2019/08/27 | 3,635 | 3,695 | 3,615 | 3,665 | 196,800 |
| 2019/08/26 | 3,615 | 3,660 | 3,545 | 3,575 | 198,600 |
| 2019/08/23 | 3,700 | 3,755 | 3,700 | 3,705 | 181,000 |
| 2019/08/22 | 3,650 | 3,690 | 3,620 | 3,640 | 166,000 |
| 2019/08/21 | 3,630 | 3,670 | 3,625 | 3,650 | 175,000 |
| 2019/08/20 | 3,655 | 3,695 | 3,625 | 3,685 | 234,200 |
| 2019/08/19 | 3,580 | 3,680 | 3,570 | 3,590 | 183,400 |
| 2019/08/16 | 3,475 | 3,530 | 3,445 | 3,515 | 167,400 |
| 2019/08/15 | 3,490 | 3,535 | 3,470 | 3,515 | 116,800 |
| 2019/08/14 | 3,550 | 3,615 | 3,550 | 3,600 | 157,300 |
| 2019/08/13 | 3,485 | 3,550 | 3,420 | 3,490 | 164,500 |
| 2019/08/09 | 3,620 | 3,640 | 3,545 | 3,610 | 166,200 |
| 2019/08/08 | 3,550 | 3,670 | 3,545 | 3,605 | 265,100 |
| 2019/08/07 | 3,610 | 3,610 | 3,455 | 3,510 | 240,300 |
| 2019/08/06 | 3,500 | 3,760 | 3,470 | 3,645 | 386,200 |
| 2019/08/05 | 3,395 | 3,815 | 3,355 | 3,640 | 587,300 |
| 2019/08/02 | 3,515 | 3,550 | 3,475 | 3,505 | 201,100 |
| 2019/08/01 | 3,660 | 3,690 | 3,630 | 3,655 | 121,200 |
| 2019/07/31 | 3,730 | 3,775 | 3,685 | 3,725 | 169,500 |
| 2019/07/30 | 3,665 | 3,755 | 3,645 | 3,710 | 178,600 |
| 2019/07/29 | 3,735 | 3,750 | 3,685 | 3,715 | 178,600 |
| 2019/07/26 | 3,785 | 3,815 | 3,670 | 3,765 | 175,700 |
| 2019/07/25 | 3,835 | 3,875 | 3,780 | 3,815 | 164,400 |
| 2019/07/24 | 3,790 | 3,880 | 3,790 | 3,835 | 313,100 |
| 2019/07/23 | 3,565 | 3,750 | 3,565 | 3,725 | 245,300 |
| 2019/07/22 | 3,510 | 3,565 | 3,500 | 3,520 | 191,800 |
| 2019/07/19 | 3,470 | 3,515 | 3,450 | 3,500 | 306,600 |
| 2019/07/18 | 3,520 | 3,545 | 3,450 | 3,455 | 261,500 |
| 2019/07/17 | 3,555 | 3,660 | 3,550 | 3,580 | 148,000 |
| 2019/07/16 | 3,560 | 3,600 | 3,550 | 3,580 | 178,900 |
| 2019/07/12 | 3,575 | 3,590 | 3,535 | 3,565 | 152,300 |
| 2019/07/11 | 3,555 | 3,595 | 3,515 | 3,580 | 129,100 |
| 2019/07/10 | 3,615 | 3,640 | 3,550 | 3,560 | 175,000 |
| 2019/07/09 | 3,805 | 3,805 | 3,645 | 3,650 | 182,700 |
| 2019/07/08 | 3,830 | 3,880 | 3,780 | 3,790 | 108,900 |
| 2019/07/05 | 3,905 | 3,915 | 3,850 | 3,875 | 79,800 |
| 2019/07/04 | 3,830 | 3,875 | 3,810 | 3,865 | 47,800 |
| 2019/07/03 | 3,850 | 3,850 | 3,795 | 3,820 | 77,100 |
| 2019/07/02 | 3,835 | 3,915 | 3,835 | 3,895 | 95,000 |
| 2019/07/01 | 3,890 | 3,925 | 3,845 | 3,905 | 115,500 |
| 2019/06/28 | 3,850 | 3,875 | 3,800 | 3,845 | 118,400 |
| 2019/06/27 | 3,745 | 3,860 | 3,735 | 3,850 | 113,300 |
| 2019/06/26 | 3,715 | 3,775 | 3,705 | 3,710 | 123,200 |
| 2019/06/25 | 3,715 | 3,775 | 3,700 | 3,725 | 119,500 |
| 2019/06/24 | 3,735 | 3,760 | 3,670 | 3,745 | 163,400 |
| 2019/06/21 | 3,815 | 3,835 | 3,740 | 3,760 | 286,400 |
| 2019/06/20 | 3,840 | 3,850 | 3,770 | 3,810 | 111,300 |
| 2019/06/19 | 3,730 | 3,790 | 3,725 | 3,780 | 174,800 |
| 2019/06/18 | 3,705 | 3,725 | 3,655 | 3,665 | 101,500 |
| 2019/06/17 | 3,755 | 3,760 | 3,695 | 3,710 | 116,600 |
| 2019/06/14 | 3,790 | 3,825 | 3,750 | 3,790 | 138,600 |
| 2019/06/13 | 3,805 | 3,830 | 3,720 | 3,775 | 183,800 |
| 2019/06/12 | 3,930 | 3,955 | 3,860 | 3,875 | 149,200 |
| 2019/06/11 | 3,865 | 3,955 | 3,850 | 3,920 | 99,400 |
| 2019/06/10 | 3,855 | 3,890 | 3,825 | 3,870 | 126,500 |
| 2019/06/07 | 3,800 | 3,845 | 3,775 | 3,785 | 114,900 |
| 2019/06/06 | 3,805 | 3,830 | 3,765 | 3,770 | 199,300 |
| 2019/06/05 | 3,815 | 3,880 | 3,770 | 3,850 | 199,100 |
| 2019/06/04 | 3,650 | 3,685 | 3,600 | 3,685 | 192,800 |
| 2019/06/03 | 3,660 | 3,675 | 3,610 | 3,615 | 125,700 |
| 2019/05/31 | 3,760 | 3,810 | 3,730 | 3,730 | 168,700 |
| 2019/05/30 | 3,700 | 3,825 | 3,700 | 3,805 | 152,300 |
| 2019/05/29 | 3,725 | 3,780 | 3,695 | 3,755 | 203,600 |
| 2019/05/28 | 3,720 | 3,790 | 3,720 | 3,780 | 131,400 |
| 2019/05/27 | 3,770 | 3,785 | 3,705 | 3,710 | 122,400 |
| 2019/05/24 | 3,685 | 3,760 | 3,655 | 3,730 | 165,900 |
| 2019/05/23 | 3,785 | 3,790 | 3,685 | 3,735 | 232,200 |
| 2019/05/22 | 3,870 | 3,920 | 3,760 | 3,830 | 313,500 |
| 2019/05/21 | 3,900 | 3,900 | 3,640 | 3,820 | 607,600 |
| 2019/05/20 | 3,995 | 4,030 | 3,945 | 3,970 | 266,300 |
| 2019/05/17 | 4,020 | 4,060 | 3,970 | 4,025 | 176,500 |
| 2019/05/16 | 4,030 | 4,030 | 3,965 | 3,985 | 258,100 |
| 2019/05/15 | 4,080 | 4,095 | 3,965 | 4,025 | 362,300 |
| 2019/05/14 | 3,940 | 4,140 | 3,785 | 4,105 | 598,400 |
| 2019/05/13 | 3,855 | 4,145 | 3,720 | 4,080 | 582,400 |
| 2019/05/10 | 3,830 | 3,965 | 3,780 | 3,875 | 434,400 |
| 2019/05/09 | 3,975 | 3,990 | 3,855 | 3,870 | 226,100 |
| 2019/05/08 | 4,070 | 4,075 | 3,935 | 3,960 | 345,600 |
| 2019/05/07 | 4,350 | 4,350 | 4,165 | 4,165 | 207,700 |
| 2019/04/26 | 4,265 | 4,345 | 4,165 | 4,330 | 379,000 |
| 2019/04/25 | 4,300 | 4,320 | 4,260 | 4,295 | 84,400 |
| 2019/04/24 | 4,390 | 4,390 | 4,250 | 4,255 | 154,900 |
| 2019/04/23 | 4,415 | 4,420 | 4,330 | 4,375 | 161,800 |
| 2019/04/22 | 4,405 | 4,405 | 4,320 | 4,380 | 128,500 |
| 2019/04/19 | 4,360 | 4,445 | 4,345 | 4,435 | 173,600 |
| 2019/04/18 | 4,360 | 4,360 | 4,265 | 4,270 | 94,600 |
| 2019/04/17 | 4,360 | 4,375 | 4,330 | 4,335 | 104,600 |
| 2019/04/16 | 4,315 | 4,385 | 4,300 | 4,350 | 151,400 |
| 2019/04/15 | 4,390 | 4,390 | 4,305 | 4,320 | 182,100 |
| 2019/04/12 | 4,230 | 4,235 | 4,175 | 4,185 | 149,200 |
| 2019/04/11 | 4,195 | 4,215 | 4,155 | 4,160 | 115,000 |
| 2019/04/10 | 4,175 | 4,210 | 4,110 | 4,200 | 164,200 |
| 2019/04/09 | 4,255 | 4,280 | 4,210 | 4,245 | 158,400 |
| 2019/04/08 | 4,445 | 4,455 | 4,255 | 4,290 | 370,300 |
| 2019/04/05 | 4,285 | 4,430 | 4,275 | 4,420 | 265,800 |
| 2019/04/04 | 4,280 | 4,395 | 4,260 | 4,285 | 275,700 |
| 2019/04/03 | 4,185 | 4,275 | 4,135 | 4,240 | 262,800 |
| 2019/04/02 | 4,155 | 4,190 | 4,135 | 4,140 | 189,200 |
| 2019/04/01 | 4,050 | 4,135 | 4,030 | 4,120 | 169,200 |
| 2019/03/29 | 3,940 | 3,985 | 3,910 | 3,965 | 205,400 |
| 2019/03/28 | 3,955 | 3,965 | 3,875 | 3,875 | 264,400 |
| 2019/03/27 | 4,005 | 4,045 | 3,955 | 3,995 | 282,500 |
| 2019/03/26 | 4,025 | 4,095 | 4,005 | 4,085 | 253,900 |
| 2019/03/25 | 3,980 | 4,005 | 3,935 | 3,990 | 220,900 |
| 2019/03/22 | 4,080 | 4,095 | 4,030 | 4,095 | 268,700 |
| 2019/03/20 | 4,075 | 4,100 | 4,025 | 4,090 | 259,700 |
| 2019/03/19 | 4,085 | 4,115 | 3,975 | 4,095 | 214,000 |
| 2019/03/18 | 4,175 | 4,180 | 4,105 | 4,150 | 139,500 |
| 2019/03/15 | 4,125 | 4,155 | 4,075 | 4,125 | 191,400 |
| 2019/03/14 | 4,190 | 4,190 | 4,060 | 4,060 | 120,300 |
| 2019/03/13 | 4,145 | 4,180 | 4,090 | 4,125 | 127,700 |
| 2019/03/12 | 4,155 | 4,220 | 4,135 | 4,170 | 134,600 |
| 2019/03/11 | 4,030 | 4,090 | 3,930 | 4,085 | 309,500 |
| 2019/03/08 | 4,155 | 4,155 | 4,020 | 4,030 | 299,500 |
| 2019/03/07 | 4,355 | 4,365 | 4,225 | 4,225 | 203,800 |
| 2019/03/06 | 4,390 | 4,440 | 4,375 | 4,425 | 162,600 |
| 2019/03/05 | 4,390 | 4,410 | 4,330 | 4,350 | 113,600 |
| 2019/03/04 | 4,320 | 4,430 | 4,305 | 4,425 | 180,700 |
| 2019/03/01 | 4,215 | 4,315 | 4,215 | 4,285 | 187,000 |
| 2019/02/28 | 4,280 | 4,300 | 4,190 | 4,195 | 233,000 |
| 2019/02/27 | 4,245 | 4,315 | 4,220 | 4,280 | 313,600 |
| 2019/02/26 | 4,310 | 4,355 | 4,220 | 4,260 | 345,500 |
| 2019/02/25 | 4,315 | 4,375 | 4,300 | 4,345 | 261,700 |
| 2019/02/22 | 4,415 | 4,425 | 4,225 | 4,300 | 333,300 |
| 2019/02/21 | 4,410 | 4,460 | 4,350 | 4,450 | 327,800 |
| 2019/02/20 | 4,375 | 4,390 | 4,325 | 4,360 | 177,100 |
| 2019/02/19 | 4,280 | 4,325 | 4,260 | 4,320 | 178,400 |
| 2019/02/18 | 4,220 | 4,250 | 4,170 | 4,245 | 137,200 |
| 2019/02/15 | 4,175 | 4,200 | 4,115 | 4,150 | 112,500 |
| 2019/02/14 | 4,260 | 4,325 | 4,175 | 4,210 | 212,900 |
| 2019/02/13 | 4,195 | 4,290 | 4,150 | 4,255 | 297,200 |
| 2019/02/12 | 4,095 | 4,215 | 4,035 | 4,190 | 443,600 |
| 2019/02/08 | 3,990 | 4,460 | 3,860 | 4,140 | 708,400 |
| 2019/02/07 | 4,100 | 4,195 | 4,040 | 4,095 | 285,400 |
| 2019/02/06 | 4,085 | 4,110 | 4,025 | 4,070 | 163,800 |
| 2019/02/05 | 4,085 | 4,125 | 4,055 | 4,075 | 132,600 |
| 2019/02/04 | 4,080 | 4,095 | 4,035 | 4,080 | 165,800 |
| 2019/02/01 | 4,030 | 4,085 | 3,995 | 4,050 | 203,100 |
| 2019/01/31 | 4,085 | 4,125 | 4,045 | 4,050 | 127,000 |
| 2019/01/30 | 4,005 | 4,045 | 3,960 | 3,995 | 154,600 |
| 2019/01/29 | 4,000 | 4,035 | 3,965 | 3,985 | 173,500 |
| 2019/01/28 | 4,055 | 4,105 | 4,020 | 4,040 | 94,200 |
| 2019/01/25 | 4,000 | 4,120 | 3,965 | 4,080 | 126,600 |
| 2019/01/24 | 3,945 | 4,025 | 3,925 | 4,000 | 145,400 |
| 2019/01/23 | 3,900 | 3,970 | 3,870 | 3,960 | 145,700 |
| 2019/01/22 | 3,975 | 4,005 | 3,890 | 3,920 | 175,100 |
| 2019/01/21 | 3,970 | 4,045 | 3,955 | 4,000 | 203,200 |
| 2019/01/18 | 3,900 | 3,940 | 3,840 | 3,925 | 389,000 |
| 2019/01/17 | 4,060 | 4,065 | 3,935 | 3,970 | 281,000 |
| 2019/01/16 | 4,060 | 4,060 | 3,960 | 4,010 | 269,800 |
| 2019/01/15 | 3,995 | 4,030 | 3,970 | 4,015 | 222,900 |
| 2019/01/11 | 4,020 | 4,050 | 3,965 | 4,030 | 280,500 |
| 2019/01/10 | 3,930 | 4,025 | 3,920 | 4,000 | 437,800 |
| 2019/01/09 | 3,940 | 3,990 | 3,900 | 3,975 | 244,400 |
| 2019/01/08 | 3,835 | 3,880 | 3,805 | 3,850 | 260,500 |
| 2019/01/07 | 3,710 | 3,825 | 3,710 | 3,775 | 210,600 |
| 2019/01/04 | 3,660 | 3,695 | 3,520 | 3,640 | 245,300 |