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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,730 | 5,870 | 5,730 | 5,830 | 126,100 |
| 2021/12/29 | 5,730 | 5,830 | 5,730 | 5,790 | 77,000 |
| 2021/12/28 | 5,710 | 5,830 | 5,680 | 5,820 | 110,000 |
| 2021/12/27 | 5,760 | 5,790 | 5,670 | 5,680 | 133,700 |
| 2021/12/24 | 5,690 | 5,890 | 5,660 | 5,810 | 175,200 |
| 2021/12/23 | 5,600 | 5,640 | 5,580 | 5,640 | 107,700 |
| 2021/12/22 | 5,550 | 5,600 | 5,520 | 5,590 | 81,300 |
| 2021/12/21 | 5,550 | 5,590 | 5,510 | 5,550 | 103,800 |
| 2021/12/20 | 5,520 | 5,590 | 5,460 | 5,470 | 145,900 |
| 2021/12/17 | 5,760 | 5,770 | 5,570 | 5,630 | 162,500 |
| 2021/12/16 | 5,790 | 5,800 | 5,710 | 5,720 | 70,500 |
| 2021/12/15 | 5,690 | 5,750 | 5,640 | 5,660 | 66,700 |
| 2021/12/14 | 5,610 | 5,700 | 5,600 | 5,690 | 100,400 |
| 2021/12/13 | 5,590 | 5,670 | 5,570 | 5,640 | 103,000 |
| 2021/12/10 | 5,600 | 5,620 | 5,510 | 5,540 | 83,000 |
| 2021/12/09 | 5,730 | 5,740 | 5,640 | 5,650 | 127,800 |
| 2021/12/08 | 5,750 | 5,800 | 5,680 | 5,760 | 115,700 |
| 2021/12/07 | 5,600 | 5,700 | 5,550 | 5,690 | 150,000 |
| 2021/12/06 | 5,650 | 5,650 | 5,540 | 5,590 | 172,500 |
| 2021/12/03 | 5,490 | 5,530 | 5,390 | 5,520 | 180,300 |
| 2021/12/02 | 5,390 | 5,500 | 5,310 | 5,350 | 181,600 |
| 2021/12/01 | 5,330 | 5,420 | 5,210 | 5,380 | 169,300 |
| 2021/11/30 | 5,450 | 5,500 | 5,300 | 5,310 | 238,200 |
| 2021/11/29 | 5,260 | 5,360 | 5,250 | 5,270 | 122,700 |
| 2021/11/26 | 5,490 | 5,500 | 5,330 | 5,360 | 144,400 |
| 2021/11/25 | 5,550 | 5,610 | 5,520 | 5,580 | 179,000 |
| 2021/11/24 | 5,510 | 5,570 | 5,440 | 5,450 | 99,100 |
| 2021/11/22 | 5,500 | 5,590 | 5,470 | 5,550 | 149,800 |
| 2021/11/19 | 5,310 | 5,420 | 5,310 | 5,400 | 101,400 |
| 2021/11/18 | 5,360 | 5,370 | 5,280 | 5,300 | 62,700 |
| 2021/11/17 | 5,360 | 5,390 | 5,300 | 5,310 | 72,200 |
| 2021/11/16 | 5,550 | 5,550 | 5,430 | 5,430 | 59,100 |
| 2021/11/15 | 5,510 | 5,540 | 5,420 | 5,480 | 67,800 |
| 2021/11/12 | 5,410 | 5,480 | 5,390 | 5,470 | 58,900 |
| 2021/11/11 | 5,310 | 5,420 | 5,290 | 5,340 | 46,700 |
| 2021/11/10 | 5,370 | 5,410 | 5,280 | 5,330 | 59,200 |
| 2021/11/09 | 5,520 | 5,530 | 5,340 | 5,340 | 133,200 |
| 2021/11/08 | 5,630 | 5,660 | 5,330 | 5,360 | 121,300 |
| 2021/11/05 | 5,400 | 5,480 | 5,400 | 5,430 | 121,400 |
| 2021/11/04 | 5,380 | 5,510 | 5,350 | 5,490 | 181,200 |
| 2021/11/02 | 5,280 | 5,320 | 5,210 | 5,230 | 104,000 |
| 2021/11/01 | 5,270 | 5,300 | 5,220 | 5,300 | 152,000 |
| 2021/10/29 | 5,020 | 5,190 | 5,000 | 5,110 | 137,100 |
| 2021/10/28 | 4,900 | 5,040 | 4,890 | 5,010 | 163,800 |
| 2021/10/27 | 4,825 | 4,980 | 4,785 | 4,950 | 173,900 |
| 2021/10/26 | 4,840 | 4,855 | 4,785 | 4,800 | 76,600 |
| 2021/10/25 | 4,810 | 4,850 | 4,770 | 4,780 | 93,700 |
| 2021/10/22 | 4,830 | 4,925 | 4,815 | 4,885 | 90,500 |
| 2021/10/21 | 4,960 | 5,030 | 4,900 | 4,900 | 70,100 |
| 2021/10/20 | 5,060 | 5,100 | 4,930 | 4,955 | 176,500 |
| 2021/10/19 | 4,885 | 4,995 | 4,885 | 4,995 | 86,600 |
| 2021/10/18 | 4,920 | 4,930 | 4,825 | 4,910 | 102,900 |
| 2021/10/15 | 4,880 | 4,895 | 4,830 | 4,860 | 78,800 |
| 2021/10/14 | 4,795 | 4,810 | 4,725 | 4,810 | 60,600 |
| 2021/10/13 | 4,860 | 4,880 | 4,740 | 4,740 | 94,200 |
| 2021/10/12 | 4,880 | 4,900 | 4,865 | 4,890 | 36,700 |
| 2021/10/11 | 4,880 | 4,950 | 4,865 | 4,950 | 47,300 |
| 2021/10/08 | 4,895 | 4,935 | 4,860 | 4,865 | 72,700 |
| 2021/10/07 | 4,765 | 4,845 | 4,765 | 4,790 | 102,900 |
| 2021/10/06 | 4,815 | 4,965 | 4,775 | 4,800 | 125,900 |
| 2021/10/05 | 4,830 | 4,905 | 4,770 | 4,815 | 105,400 |
| 2021/10/04 | 5,030 | 5,080 | 4,900 | 4,910 | 82,600 |
| 2021/10/01 | 5,120 | 5,130 | 4,995 | 5,020 | 79,500 |
| 2021/09/30 | 5,240 | 5,260 | 5,160 | 5,190 | 75,300 |
| 2021/09/29 | 5,250 | 5,310 | 5,140 | 5,240 | 82,700 |
| 2021/09/28 | 5,330 | 5,360 | 5,220 | 5,350 | 100,000 |
| 2021/09/27 | 5,430 | 5,450 | 5,370 | 5,370 | 55,300 |
| 2021/09/24 | 5,470 | 5,480 | 5,380 | 5,470 | 95,400 |
| 2021/09/22 | 5,280 | 5,310 | 5,230 | 5,280 | 122,700 |
| 2021/09/21 | 5,320 | 5,400 | 5,280 | 5,360 | 162,100 |
| 2021/09/17 | 5,500 | 5,530 | 5,460 | 5,480 | 134,700 |
| 2021/09/16 | 5,650 | 5,680 | 5,540 | 5,570 | 121,400 |
| 2021/09/15 | 5,700 | 5,710 | 5,630 | 5,650 | 251,400 |
| 2021/09/14 | 5,540 | 5,800 | 5,530 | 5,740 | 344,100 |
| 2021/09/13 | 5,210 | 5,250 | 5,160 | 5,240 | 77,100 |
| 2021/09/10 | 5,200 | 5,300 | 5,200 | 5,300 | 114,200 |
| 2021/09/09 | 5,220 | 5,270 | 5,160 | 5,170 | 85,300 |
| 2021/09/08 | 5,230 | 5,250 | 5,190 | 5,250 | 78,000 |
| 2021/09/07 | 5,290 | 5,320 | 5,170 | 5,270 | 162,700 |
| 2021/09/06 | 5,170 | 5,240 | 5,150 | 5,210 | 210,700 |
| 2021/09/03 | 4,915 | 5,070 | 4,905 | 5,050 | 221,500 |
| 2021/09/02 | 4,715 | 4,905 | 4,715 | 4,860 | 175,400 |
| 2021/09/01 | 4,690 | 4,810 | 4,685 | 4,740 | 71,700 |
| 2021/08/31 | 4,620 | 4,765 | 4,620 | 4,750 | 82,400 |
| 2021/08/30 | 4,645 | 4,710 | 4,645 | 4,690 | 91,800 |
| 2021/08/27 | 4,660 | 4,665 | 4,605 | 4,640 | 72,200 |
| 2021/08/26 | 4,790 | 4,805 | 4,690 | 4,700 | 102,100 |
| 2021/08/25 | 4,720 | 4,820 | 4,720 | 4,790 | 89,100 |
| 2021/08/24 | 4,665 | 4,780 | 4,660 | 4,770 | 76,800 |
| 2021/08/23 | 4,620 | 4,660 | 4,605 | 4,615 | 56,200 |
| 2021/08/20 | 4,660 | 4,680 | 4,525 | 4,540 | 89,700 |
| 2021/08/19 | 4,750 | 4,750 | 4,665 | 4,665 | 65,600 |
| 2021/08/18 | 4,845 | 4,890 | 4,790 | 4,800 | 70,600 |
| 2021/08/17 | 4,875 | 4,940 | 4,845 | 4,855 | 95,700 |
| 2021/08/16 | 4,890 | 4,945 | 4,810 | 4,840 | 191,100 |
| 2021/08/13 | 4,730 | 4,780 | 4,580 | 4,660 | 260,800 |
| 2021/08/12 | 4,900 | 5,040 | 4,795 | 4,860 | 259,400 |
| 2021/08/11 | 4,880 | 4,885 | 4,820 | 4,845 | 76,500 |
| 2021/08/10 | 4,810 | 4,865 | 4,770 | 4,810 | 56,800 |
| 2021/08/06 | 4,760 | 4,800 | 4,710 | 4,775 | 62,900 |
| 2021/08/05 | 4,660 | 4,720 | 4,650 | 4,690 | 65,900 |
| 2021/08/04 | 4,785 | 4,800 | 4,730 | 4,730 | 66,700 |
| 2021/08/03 | 4,815 | 4,865 | 4,810 | 4,855 | 70,200 |
| 2021/08/02 | 4,830 | 4,905 | 4,815 | 4,895 | 58,900 |
| 2021/07/30 | 4,805 | 4,820 | 4,745 | 4,745 | 70,800 |
| 2021/07/29 | 4,820 | 4,840 | 4,780 | 4,840 | 66,400 |
| 2021/07/28 | 4,770 | 4,880 | 4,765 | 4,820 | 108,100 |
| 2021/07/27 | 4,830 | 4,870 | 4,775 | 4,820 | 129,300 |
| 2021/07/26 | 4,745 | 4,825 | 4,730 | 4,760 | 163,500 |
| 2021/07/21 | 4,640 | 4,655 | 4,570 | 4,580 | 82,400 |
| 2021/07/20 | 4,570 | 4,605 | 4,525 | 4,525 | 78,000 |
| 2021/07/19 | 4,625 | 4,665 | 4,590 | 4,640 | 93,000 |
| 2021/07/16 | 4,670 | 4,730 | 4,645 | 4,685 | 95,000 |
| 2021/07/15 | 4,740 | 4,775 | 4,645 | 4,660 | 135,800 |
| 2021/07/14 | 4,780 | 4,825 | 4,750 | 4,810 | 162,000 |
| 2021/07/13 | 4,940 | 4,940 | 4,865 | 4,905 | 69,800 |
| 2021/07/12 | 4,860 | 4,915 | 4,855 | 4,895 | 114,000 |
| 2021/07/09 | 4,720 | 4,825 | 4,690 | 4,815 | 103,100 |
| 2021/07/08 | 4,875 | 4,890 | 4,790 | 4,805 | 101,900 |
| 2021/07/07 | 4,975 | 4,995 | 4,920 | 4,935 | 81,800 |
| 2021/07/06 | 5,050 | 5,120 | 5,030 | 5,100 | 116,500 |
| 2021/07/05 | 4,965 | 5,010 | 4,960 | 4,990 | 88,000 |
| 2021/07/02 | 4,930 | 4,980 | 4,910 | 4,965 | 117,700 |
| 2021/07/01 | 4,910 | 4,935 | 4,830 | 4,830 | 92,500 |
| 2021/06/30 | 5,000 | 5,030 | 4,895 | 4,910 | 140,700 |
| 2021/06/29 | 4,905 | 4,920 | 4,855 | 4,900 | 90,400 |
| 2021/06/28 | 4,825 | 4,925 | 4,825 | 4,905 | 148,500 |
| 2021/06/25 | 4,850 | 4,910 | 4,840 | 4,895 | 112,700 |
| 2021/06/24 | 4,810 | 4,890 | 4,800 | 4,850 | 90,800 |
| 2021/06/23 | 4,760 | 4,840 | 4,725 | 4,835 | 96,100 |
| 2021/06/22 | 4,750 | 4,815 | 4,685 | 4,785 | 61,200 |
| 2021/06/21 | 4,720 | 4,725 | 4,610 | 4,620 | 120,600 |
| 2021/06/18 | 4,845 | 4,865 | 4,815 | 4,815 | 124,000 |
| 2021/06/17 | 4,940 | 4,955 | 4,875 | 4,880 | 96,600 |
| 2021/06/16 | 4,970 | 5,020 | 4,915 | 4,960 | 102,800 |
| 2021/06/15 | 4,965 | 5,010 | 4,950 | 4,970 | 98,300 |
| 2021/06/14 | 5,020 | 5,060 | 4,960 | 5,000 | 121,600 |
| 2021/06/11 | 4,985 | 5,020 | 4,935 | 4,950 | 134,700 |
| 2021/06/10 | 4,985 | 5,060 | 4,965 | 4,985 | 169,000 |
| 2021/06/09 | 4,970 | 5,050 | 4,930 | 4,970 | 165,300 |
| 2021/06/08 | 4,960 | 5,030 | 4,960 | 4,970 | 151,600 |
| 2021/06/07 | 4,990 | 5,000 | 4,905 | 4,945 | 100,900 |
| 2021/06/04 | 4,895 | 5,010 | 4,880 | 4,940 | 171,100 |
| 2021/06/03 | 4,730 | 4,885 | 4,715 | 4,865 | 188,600 |
| 2021/06/02 | 4,570 | 4,755 | 4,560 | 4,755 | 206,600 |
| 2021/06/01 | 4,510 | 4,560 | 4,490 | 4,515 | 126,400 |
| 2021/05/31 | 4,440 | 4,465 | 4,395 | 4,445 | 122,400 |
| 2021/05/28 | 4,480 | 4,520 | 4,415 | 4,490 | 183,800 |
| 2021/05/27 | 4,490 | 4,505 | 4,410 | 4,410 | 131,200 |
| 2021/05/26 | 4,500 | 4,555 | 4,485 | 4,555 | 83,700 |
| 2021/05/25 | 4,535 | 4,570 | 4,490 | 4,565 | 118,200 |
| 2021/05/24 | 4,430 | 4,615 | 4,430 | 4,545 | 185,300 |
| 2021/05/21 | 4,270 | 4,425 | 4,265 | 4,410 | 159,900 |
| 2021/05/20 | 4,155 | 4,280 | 4,155 | 4,280 | 166,100 |
| 2021/05/19 | 4,215 | 4,225 | 4,125 | 4,155 | 141,300 |
| 2021/05/18 | 4,320 | 4,345 | 4,250 | 4,260 | 216,500 |
| 2021/05/17 | 4,355 | 4,400 | 4,120 | 4,335 | 269,800 |
| 2021/05/14 | 4,405 | 4,410 | 4,345 | 4,360 | 159,400 |
| 2021/05/13 | 4,390 | 4,435 | 4,340 | 4,360 | 157,300 |
| 2021/05/12 | 4,550 | 4,570 | 4,400 | 4,490 | 131,900 |
| 2021/05/11 | 4,580 | 4,630 | 4,555 | 4,575 | 111,600 |
| 2021/05/10 | 4,570 | 4,720 | 4,560 | 4,650 | 125,900 |
| 2021/05/07 | 4,530 | 4,580 | 4,495 | 4,580 | 113,400 |
| 2021/05/06 | 4,430 | 4,500 | 4,425 | 4,460 | 110,900 |
| 2021/04/30 | 4,400 | 4,455 | 4,365 | 4,420 | 135,300 |
| 2021/04/28 | 4,450 | 4,450 | 4,355 | 4,370 | 108,200 |
| 2021/04/27 | 4,410 | 4,470 | 4,365 | 4,460 | 104,400 |
| 2021/04/26 | 4,405 | 4,495 | 4,405 | 4,465 | 224,700 |
| 2021/04/23 | 4,455 | 4,465 | 4,330 | 4,335 | 187,600 |
| 2021/04/22 | 4,495 | 4,525 | 4,455 | 4,525 | 185,500 |
| 2021/04/21 | 4,470 | 4,505 | 4,275 | 4,365 | 282,800 |
| 2021/04/20 | 4,585 | 4,605 | 4,510 | 4,540 | 165,200 |
| 2021/04/19 | 4,570 | 4,625 | 4,540 | 4,585 | 108,700 |
| 2021/04/16 | 4,550 | 4,555 | 4,515 | 4,535 | 69,000 |
| 2021/04/15 | 4,550 | 4,570 | 4,505 | 4,525 | 109,300 |
| 2021/04/14 | 4,465 | 4,490 | 4,410 | 4,480 | 190,400 |
| 2021/04/13 | 4,425 | 4,525 | 4,400 | 4,495 | 114,800 |
| 2021/04/12 | 4,465 | 4,475 | 4,340 | 4,420 | 126,600 |
| 2021/04/09 | 4,540 | 4,550 | 4,415 | 4,435 | 112,800 |
| 2021/04/08 | 4,540 | 4,560 | 4,470 | 4,520 | 83,600 |
| 2021/04/07 | 4,535 | 4,580 | 4,480 | 4,565 | 79,100 |
| 2021/04/06 | 4,630 | 4,635 | 4,465 | 4,525 | 134,100 |
| 2021/04/05 | 4,595 | 4,665 | 4,565 | 4,610 | 177,600 |
| 2021/04/02 | 4,555 | 4,595 | 4,500 | 4,520 | 178,800 |
| 2021/04/01 | 4,555 | 4,605 | 4,415 | 4,470 | 131,800 |
| 2021/03/31 | 4,490 | 4,590 | 4,475 | 4,525 | 267,500 |
| 2021/03/30 | 4,430 | 4,465 | 4,355 | 4,435 | 208,700 |
| 2021/03/29 | 4,510 | 4,555 | 4,415 | 4,480 | 414,100 |
| 2021/03/26 | 4,715 | 4,730 | 4,565 | 4,580 | 240,300 |
| 2021/03/25 | 4,505 | 4,695 | 4,480 | 4,645 | 195,300 |
| 2021/03/24 | 4,750 | 4,750 | 4,545 | 4,575 | 121,800 |
| 2021/03/23 | 4,800 | 4,835 | 4,680 | 4,685 | 132,100 |
| 2021/03/22 | 4,840 | 4,850 | 4,770 | 4,810 | 122,100 |
| 2021/03/19 | 4,795 | 4,850 | 4,735 | 4,850 | 226,500 |
| 2021/03/18 | 4,795 | 4,805 | 4,710 | 4,775 | 159,900 |
| 2021/03/17 | 4,670 | 4,765 | 4,670 | 4,725 | 120,400 |
| 2021/03/16 | 4,625 | 4,730 | 4,605 | 4,700 | 133,500 |
| 2021/03/15 | 4,645 | 4,655 | 4,575 | 4,635 | 86,700 |
| 2021/03/12 | 4,575 | 4,650 | 4,550 | 4,625 | 157,000 |
| 2021/03/11 | 4,490 | 4,545 | 4,410 | 4,535 | 119,400 |
| 2021/03/10 | 4,530 | 4,540 | 4,420 | 4,435 | 160,200 |
| 2021/03/09 | 4,490 | 4,595 | 4,435 | 4,540 | 175,800 |
| 2021/03/08 | 4,445 | 4,460 | 4,390 | 4,420 | 118,600 |
| 2021/03/05 | 4,300 | 4,350 | 4,245 | 4,350 | 167,500 |
| 2021/03/04 | 4,340 | 4,380 | 4,265 | 4,320 | 198,000 |
| 2021/03/03 | 4,340 | 4,340 | 4,255 | 4,300 | 108,000 |
| 2021/03/02 | 4,260 | 4,320 | 4,190 | 4,290 | 225,000 |
| 2021/03/01 | 4,325 | 4,325 | 4,220 | 4,255 | 173,600 |
| 2021/02/26 | 4,350 | 4,360 | 4,220 | 4,235 | 182,500 |
| 2021/02/25 | 4,370 | 4,460 | 4,345 | 4,410 | 177,100 |
| 2021/02/24 | 4,405 | 4,430 | 4,305 | 4,305 | 166,700 |
| 2021/02/22 | 4,445 | 4,490 | 4,390 | 4,435 | 135,600 |
| 2021/02/19 | 4,380 | 4,465 | 4,350 | 4,355 | 146,200 |
| 2021/02/18 | 4,500 | 4,515 | 4,400 | 4,460 | 236,100 |
| 2021/02/17 | 4,350 | 4,385 | 4,290 | 4,375 | 89,200 |
| 2021/02/16 | 4,405 | 4,430 | 4,250 | 4,320 | 170,100 |
| 2021/02/15 | 4,305 | 4,320 | 4,215 | 4,300 | 168,800 |
| 2021/02/12 | 4,215 | 4,290 | 4,155 | 4,265 | 195,500 |
| 2021/02/10 | 4,180 | 4,275 | 4,160 | 4,215 | 142,600 |
| 2021/02/09 | 4,140 | 4,285 | 4,050 | 4,200 | 223,000 |
| 2021/02/08 | 4,100 | 4,105 | 4,015 | 4,070 | 141,500 |
| 2021/02/05 | 4,060 | 4,070 | 4,020 | 4,050 | 113,000 |
| 2021/02/04 | 4,055 | 4,090 | 4,010 | 4,060 | 124,500 |
| 2021/02/03 | 4,140 | 4,200 | 4,040 | 4,080 | 216,200 |
| 2021/02/02 | 3,970 | 4,125 | 3,965 | 4,125 | 330,400 |
| 2021/02/01 | 3,725 | 3,790 | 3,725 | 3,760 | 70,800 |
| 2021/01/29 | 3,780 | 3,845 | 3,745 | 3,755 | 106,200 |
| 2021/01/28 | 3,685 | 3,780 | 3,645 | 3,750 | 135,600 |
| 2021/01/27 | 3,780 | 3,805 | 3,720 | 3,780 | 82,100 |
| 2021/01/26 | 3,830 | 3,830 | 3,725 | 3,730 | 115,800 |
| 2021/01/25 | 3,865 | 3,880 | 3,750 | 3,760 | 110,900 |
| 2021/01/22 | 3,685 | 3,805 | 3,675 | 3,795 | 166,200 |
| 2021/01/21 | 3,805 | 3,825 | 3,695 | 3,745 | 167,000 |
| 2021/01/20 | 3,730 | 3,825 | 3,695 | 3,755 | 197,900 |
| 2021/01/19 | 3,675 | 3,705 | 3,630 | 3,690 | 137,400 |
| 2021/01/18 | 3,655 | 3,685 | 3,625 | 3,685 | 126,900 |
| 2021/01/15 | 3,820 | 3,840 | 3,710 | 3,725 | 218,200 |
| 2021/01/14 | 3,835 | 3,895 | 3,820 | 3,865 | 196,200 |
| 2021/01/13 | 3,930 | 3,935 | 3,810 | 3,860 | 173,300 |
| 2021/01/12 | 3,875 | 3,940 | 3,825 | 3,905 | 268,200 |
| 2021/01/08 | 3,820 | 3,900 | 3,800 | 3,890 | 274,200 |
| 2021/01/07 | 3,780 | 3,840 | 3,725 | 3,790 | 205,400 |
| 2021/01/06 | 3,615 | 3,700 | 3,590 | 3,675 | 171,100 |
| 2021/01/05 | 3,500 | 3,615 | 3,450 | 3,605 | 156,200 |
| 2021/01/04 | 3,550 | 3,555 | 3,425 | 3,495 | 101,800 |