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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,920 | 3,950 | 3,915 | 3,915 | 65,400 |
| 2022/12/29 | 3,860 | 3,910 | 3,830 | 3,905 | 55,900 |
| 2022/12/28 | 3,880 | 3,900 | 3,865 | 3,895 | 65,100 |
| 2022/12/27 | 3,965 | 3,965 | 3,890 | 3,895 | 51,200 |
| 2022/12/26 | 3,930 | 3,940 | 3,905 | 3,920 | 78,900 |
| 2022/12/23 | 3,875 | 3,925 | 3,855 | 3,900 | 87,900 |
| 2022/12/22 | 3,985 | 3,985 | 3,890 | 3,905 | 137,100 |
| 2022/12/21 | 4,030 | 4,035 | 3,920 | 3,940 | 130,700 |
| 2022/12/20 | 4,165 | 4,170 | 3,985 | 4,035 | 161,600 |
| 2022/12/19 | 4,195 | 4,220 | 4,155 | 4,165 | 91,300 |
| 2022/12/16 | 4,215 | 4,235 | 4,185 | 4,220 | 144,400 |
| 2022/12/15 | 4,235 | 4,290 | 4,215 | 4,280 | 57,700 |
| 2022/12/14 | 4,210 | 4,280 | 4,200 | 4,265 | 98,800 |
| 2022/12/13 | 4,255 | 4,280 | 4,210 | 4,210 | 68,900 |
| 2022/12/12 | 4,250 | 4,260 | 4,225 | 4,240 | 39,800 |
| 2022/12/09 | 4,250 | 4,300 | 4,250 | 4,285 | 60,500 |
| 2022/12/08 | 4,250 | 4,265 | 4,205 | 4,235 | 83,600 |
| 2022/12/07 | 4,210 | 4,255 | 4,205 | 4,215 | 93,700 |
| 2022/12/06 | 4,250 | 4,255 | 4,215 | 4,230 | 91,000 |
| 2022/12/05 | 4,310 | 4,325 | 4,255 | 4,260 | 98,500 |
| 2022/12/02 | 4,360 | 4,360 | 4,275 | 4,295 | 140,300 |
| 2022/12/01 | 4,400 | 4,450 | 4,390 | 4,425 | 106,800 |
| 2022/11/30 | 4,360 | 4,385 | 4,315 | 4,320 | 152,400 |
| 2022/11/29 | 4,365 | 4,435 | 4,330 | 4,405 | 112,700 |
| 2022/11/28 | 4,470 | 4,505 | 4,410 | 4,435 | 208,900 |
| 2022/11/25 | 4,380 | 4,485 | 4,360 | 4,470 | 205,600 |
| 2022/11/24 | 4,365 | 4,365 | 4,325 | 4,335 | 123,400 |
| 2022/11/22 | 4,250 | 4,305 | 4,235 | 4,265 | 119,200 |
| 2022/11/21 | 4,225 | 4,250 | 4,190 | 4,230 | 84,300 |
| 2022/11/18 | 4,195 | 4,215 | 4,165 | 4,175 | 93,000 |
| 2022/11/17 | 4,160 | 4,220 | 4,150 | 4,180 | 119,500 |
| 2022/11/16 | 4,180 | 4,180 | 4,095 | 4,130 | 88,600 |
| 2022/11/15 | 4,090 | 4,190 | 4,085 | 4,175 | 72,800 |
| 2022/11/14 | 4,170 | 4,240 | 4,140 | 4,140 | 91,400 |
| 2022/11/11 | 4,220 | 4,240 | 4,200 | 4,240 | 115,500 |
| 2022/11/10 | 4,120 | 4,135 | 4,085 | 4,100 | 144,900 |
| 2022/11/09 | 4,070 | 4,190 | 4,040 | 4,175 | 274,800 |
| 2022/11/08 | 4,020 | 4,075 | 3,965 | 4,075 | 147,300 |
| 2022/11/07 | 4,030 | 4,080 | 3,970 | 4,010 | 191,000 |
| 2022/11/04 | 3,985 | 4,015 | 3,960 | 3,960 | 114,800 |
| 2022/11/02 | 3,980 | 4,020 | 3,980 | 4,020 | 96,800 |
| 2022/11/01 | 4,065 | 4,065 | 3,985 | 4,005 | 86,400 |
| 2022/10/31 | 4,020 | 4,055 | 4,020 | 4,030 | 151,300 |
| 2022/10/28 | 4,035 | 4,065 | 3,985 | 3,985 | 305,500 |
| 2022/10/27 | 4,010 | 4,025 | 3,980 | 4,000 | 95,900 |
| 2022/10/26 | 4,025 | 4,050 | 3,990 | 4,010 | 119,900 |
| 2022/10/25 | 4,010 | 4,035 | 3,965 | 4,010 | 150,400 |
| 2022/10/24 | 4,040 | 4,070 | 3,980 | 3,990 | 162,400 |
| 2022/10/21 | 4,010 | 4,025 | 3,975 | 3,975 | 107,500 |
| 2022/10/20 | 4,075 | 4,075 | 4,000 | 4,040 | 113,300 |
| 2022/10/19 | 4,080 | 4,145 | 4,045 | 4,125 | 99,200 |
| 2022/10/18 | 4,070 | 4,090 | 4,010 | 4,070 | 120,900 |
| 2022/10/17 | 4,010 | 4,035 | 3,990 | 4,030 | 81,400 |
| 2022/10/14 | 4,105 | 4,105 | 4,020 | 4,080 | 93,100 |
| 2022/10/13 | 3,980 | 4,035 | 3,970 | 3,990 | 123,200 |
| 2022/10/12 | 4,020 | 4,040 | 3,980 | 4,000 | 139,800 |
| 2022/10/11 | 4,100 | 4,135 | 4,030 | 4,040 | 127,900 |
| 2022/10/07 | 4,180 | 4,225 | 4,145 | 4,170 | 85,300 |
| 2022/10/06 | 4,230 | 4,285 | 4,230 | 4,250 | 97,200 |
| 2022/10/05 | 4,240 | 4,240 | 4,185 | 4,225 | 88,800 |
| 2022/10/04 | 4,240 | 4,240 | 4,140 | 4,150 | 172,400 |
| 2022/10/03 | 3,990 | 4,110 | 3,990 | 4,105 | 159,200 |
| 2022/09/30 | 4,005 | 4,010 | 3,940 | 3,965 | 123,900 |
| 2022/09/29 | 4,065 | 4,080 | 3,995 | 4,035 | 90,900 |
| 2022/09/28 | 4,025 | 4,065 | 3,995 | 4,055 | 115,200 |
| 2022/09/27 | 4,065 | 4,080 | 4,005 | 4,025 | 122,900 |
| 2022/09/26 | 4,180 | 4,180 | 4,005 | 4,020 | 139,400 |
| 2022/09/22 | 4,200 | 4,255 | 4,200 | 4,240 | 71,600 |
| 2022/09/21 | 4,240 | 4,280 | 4,230 | 4,255 | 114,700 |
| 2022/09/20 | 4,200 | 4,265 | 4,195 | 4,215 | 195,600 |
| 2022/09/16 | 4,275 | 4,280 | 4,120 | 4,130 | 329,700 |
| 2022/09/15 | 4,405 | 4,410 | 4,310 | 4,315 | 189,500 |
| 2022/09/14 | 4,435 | 4,460 | 4,400 | 4,420 | 138,100 |
| 2022/09/13 | 4,580 | 4,580 | 4,500 | 4,565 | 123,200 |
| 2022/09/12 | 4,590 | 4,595 | 4,570 | 4,590 | 91,600 |
| 2022/09/09 | 4,530 | 4,560 | 4,525 | 4,560 | 193,700 |
| 2022/09/08 | 4,435 | 4,485 | 4,420 | 4,485 | 94,900 |
| 2022/09/07 | 4,385 | 4,390 | 4,355 | 4,380 | 76,900 |
| 2022/09/06 | 4,385 | 4,420 | 4,345 | 4,400 | 108,000 |
| 2022/09/05 | 4,285 | 4,345 | 4,285 | 4,340 | 73,800 |
| 2022/09/02 | 4,295 | 4,310 | 4,260 | 4,285 | 108,800 |
| 2022/09/01 | 4,350 | 4,370 | 4,295 | 4,325 | 110,900 |
| 2022/08/31 | 4,370 | 4,440 | 4,340 | 4,420 | 149,900 |
| 2022/08/30 | 4,385 | 4,400 | 4,345 | 4,400 | 73,000 |
| 2022/08/29 | 4,400 | 4,415 | 4,350 | 4,375 | 125,000 |
| 2022/08/26 | 4,530 | 4,560 | 4,505 | 4,530 | 171,900 |
| 2022/08/25 | 4,445 | 4,485 | 4,430 | 4,460 | 112,200 |
| 2022/08/24 | 4,415 | 4,465 | 4,410 | 4,450 | 119,200 |
| 2022/08/23 | 4,330 | 4,400 | 4,320 | 4,380 | 101,500 |
| 2022/08/22 | 4,335 | 4,385 | 4,315 | 4,365 | 61,800 |
| 2022/08/19 | 4,440 | 4,445 | 4,395 | 4,405 | 55,000 |
| 2022/08/18 | 4,430 | 4,435 | 4,405 | 4,425 | 71,500 |
| 2022/08/17 | 4,420 | 4,475 | 4,415 | 4,475 | 122,300 |
| 2022/08/16 | 4,405 | 4,405 | 4,315 | 4,360 | 141,500 |
| 2022/08/15 | 4,425 | 4,455 | 4,390 | 4,435 | 78,700 |
| 2022/08/12 | 4,390 | 4,450 | 4,380 | 4,410 | 115,900 |
| 2022/08/10 | 4,255 | 4,285 | 4,215 | 4,285 | 160,600 |
| 2022/08/09 | 4,265 | 4,285 | 4,215 | 4,240 | 165,700 |
| 2022/08/08 | 4,245 | 4,330 | 4,225 | 4,310 | 306,100 |
| 2022/08/05 | 4,235 | 4,300 | 4,220 | 4,270 | 104,600 |
| 2022/08/04 | 4,305 | 4,310 | 4,260 | 4,280 | 73,200 |
| 2022/08/03 | 4,265 | 4,285 | 4,230 | 4,275 | 62,500 |
| 2022/08/02 | 4,340 | 4,355 | 4,210 | 4,240 | 109,400 |
| 2022/08/01 | 4,290 | 4,380 | 4,290 | 4,365 | 85,000 |
| 2022/07/29 | 4,350 | 4,355 | 4,265 | 4,280 | 122,900 |
| 2022/07/28 | 4,395 | 4,410 | 4,295 | 4,335 | 148,000 |
| 2022/07/27 | 4,345 | 4,370 | 4,310 | 4,365 | 89,500 |
| 2022/07/26 | 4,330 | 4,350 | 4,315 | 4,325 | 65,100 |
| 2022/07/25 | 4,290 | 4,320 | 4,275 | 4,300 | 96,900 |
| 2022/07/22 | 4,315 | 4,355 | 4,310 | 4,335 | 77,500 |
| 2022/07/21 | 4,325 | 4,370 | 4,300 | 4,350 | 120,600 |
| 2022/07/20 | 4,290 | 4,375 | 4,270 | 4,360 | 169,200 |
| 2022/07/19 | 4,130 | 4,200 | 4,130 | 4,185 | 135,600 |
| 2022/07/15 | 4,160 | 4,190 | 4,120 | 4,130 | 99,400 |
| 2022/07/14 | 4,075 | 4,150 | 4,065 | 4,150 | 141,600 |
| 2022/07/13 | 4,115 | 4,135 | 4,070 | 4,090 | 91,400 |
| 2022/07/12 | 4,145 | 4,145 | 4,055 | 4,060 | 154,600 |
| 2022/07/11 | 4,190 | 4,210 | 4,145 | 4,165 | 156,900 |
| 2022/07/08 | 4,140 | 4,190 | 4,120 | 4,120 | 176,900 |
| 2022/07/07 | 4,050 | 4,130 | 4,010 | 4,095 | 161,700 |
| 2022/07/06 | 4,055 | 4,100 | 4,030 | 4,035 | 98,500 |
| 2022/07/05 | 4,140 | 4,180 | 4,105 | 4,140 | 102,900 |
| 2022/07/04 | 4,105 | 4,165 | 4,065 | 4,105 | 206,900 |
| 2022/07/01 | 4,095 | 4,200 | 4,010 | 4,065 | 303,100 |
| 2022/06/30 | 4,210 | 4,210 | 4,065 | 4,065 | 262,500 |
| 2022/06/29 | 4,245 | 4,270 | 4,205 | 4,220 | 149,500 |
| 2022/06/28 | 4,305 | 4,350 | 4,275 | 4,315 | 98,800 |
| 2022/06/27 | 4,300 | 4,320 | 4,250 | 4,310 | 83,400 |
| 2022/06/24 | 4,220 | 4,245 | 4,165 | 4,235 | 146,400 |
| 2022/06/23 | 4,295 | 4,315 | 4,205 | 4,230 | 124,300 |
| 2022/06/22 | 4,420 | 4,420 | 4,305 | 4,305 | 74,300 |
| 2022/06/21 | 4,300 | 4,400 | 4,270 | 4,380 | 115,600 |
| 2022/06/20 | 4,430 | 4,440 | 4,225 | 4,230 | 116,600 |
| 2022/06/17 | 4,355 | 4,390 | 4,295 | 4,375 | 226,600 |
| 2022/06/16 | 4,600 | 4,645 | 4,530 | 4,535 | 122,500 |
| 2022/06/15 | 4,525 | 4,590 | 4,525 | 4,530 | 161,300 |
| 2022/06/14 | 4,485 | 4,570 | 4,485 | 4,555 | 155,200 |
| 2022/06/13 | 4,540 | 4,595 | 4,510 | 4,575 | 157,200 |
| 2022/06/10 | 4,690 | 4,730 | 4,650 | 4,675 | 225,400 |
| 2022/06/09 | 4,685 | 4,785 | 4,655 | 4,700 | 281,400 |
| 2022/06/08 | 4,625 | 4,675 | 4,595 | 4,660 | 167,500 |
| 2022/06/07 | 4,560 | 4,605 | 4,525 | 4,570 | 141,400 |
| 2022/06/06 | 4,570 | 4,570 | 4,520 | 4,520 | 184,300 |
| 2022/06/03 | 4,435 | 4,640 | 4,425 | 4,620 | 325,600 |
| 2022/06/02 | 4,415 | 4,430 | 4,360 | 4,385 | 101,800 |
| 2022/06/01 | 4,360 | 4,450 | 4,360 | 4,430 | 85,800 |
| 2022/05/31 | 4,355 | 4,395 | 4,340 | 4,345 | 204,000 |
| 2022/05/30 | 4,325 | 4,405 | 4,315 | 4,395 | 167,100 |
| 2022/05/27 | 4,280 | 4,325 | 4,250 | 4,265 | 99,100 |
| 2022/05/26 | 4,205 | 4,265 | 4,200 | 4,225 | 145,500 |
| 2022/05/25 | 4,245 | 4,265 | 4,180 | 4,225 | 148,900 |
| 2022/05/24 | 4,290 | 4,325 | 4,215 | 4,215 | 87,000 |
| 2022/05/23 | 4,345 | 4,355 | 4,265 | 4,265 | 87,800 |
| 2022/05/20 | 4,305 | 4,325 | 4,230 | 4,280 | 137,700 |
| 2022/05/19 | 4,190 | 4,290 | 4,160 | 4,280 | 138,200 |
| 2022/05/18 | 4,425 | 4,460 | 4,340 | 4,355 | 135,200 |
| 2022/05/17 | 4,360 | 4,455 | 4,310 | 4,360 | 210,500 |
| 2022/05/16 | 4,340 | 4,420 | 4,325 | 4,350 | 342,300 |
| 2022/05/13 | 4,195 | 4,285 | 4,190 | 4,270 | 114,100 |
| 2022/05/12 | 4,275 | 4,285 | 4,205 | 4,225 | 108,200 |
| 2022/05/11 | 4,230 | 4,320 | 4,215 | 4,295 | 174,400 |
| 2022/05/10 | 4,280 | 4,295 | 4,170 | 4,285 | 165,600 |
| 2022/05/09 | 4,290 | 4,305 | 4,250 | 4,280 | 172,700 |
| 2022/05/06 | 4,215 | 4,305 | 4,195 | 4,280 | 180,300 |
| 2022/05/02 | 4,225 | 4,295 | 4,210 | 4,260 | 177,300 |
| 2022/04/28 | 4,155 | 4,310 | 4,155 | 4,295 | 280,000 |
| 2022/04/27 | 4,190 | 4,205 | 4,095 | 4,140 | 373,900 |
| 2022/04/26 | 4,350 | 4,365 | 4,235 | 4,280 | 403,700 |
| 2022/04/25 | 4,360 | 4,420 | 4,325 | 4,335 | 182,100 |
| 2022/04/22 | 4,410 | 4,495 | 4,405 | 4,480 | 158,800 |
| 2022/04/21 | 4,390 | 4,485 | 4,385 | 4,470 | 182,700 |
| 2022/04/20 | 4,440 | 4,465 | 4,380 | 4,400 | 283,800 |
| 2022/04/19 | 4,290 | 4,425 | 4,290 | 4,400 | 282,500 |
| 2022/04/18 | 4,255 | 4,260 | 4,120 | 4,220 | 282,000 |
| 2022/04/15 | 4,370 | 4,375 | 4,315 | 4,325 | 127,800 |
| 2022/04/14 | 4,460 | 4,500 | 4,425 | 4,440 | 161,100 |
| 2022/04/13 | 4,400 | 4,415 | 4,365 | 4,390 | 224,600 |
| 2022/04/12 | 4,480 | 4,480 | 4,380 | 4,395 | 146,800 |
| 2022/04/11 | 4,495 | 4,530 | 4,440 | 4,470 | 159,700 |
| 2022/04/08 | 4,570 | 4,640 | 4,490 | 4,500 | 151,200 |
| 2022/04/07 | 4,550 | 4,580 | 4,485 | 4,510 | 165,000 |
| 2022/04/06 | 4,725 | 4,765 | 4,620 | 4,650 | 252,900 |
| 2022/04/05 | 4,845 | 4,875 | 4,815 | 4,815 | 137,300 |
| 2022/04/04 | 4,825 | 4,910 | 4,790 | 4,840 | 164,000 |
| 2022/04/01 | 4,890 | 4,955 | 4,855 | 4,880 | 137,400 |
| 2022/03/31 | 5,010 | 5,030 | 4,965 | 4,990 | 133,800 |
| 2022/03/30 | 5,180 | 5,180 | 4,985 | 5,040 | 172,200 |
| 2022/03/29 | 5,100 | 5,150 | 5,090 | 5,140 | 148,300 |
| 2022/03/28 | 5,100 | 5,100 | 5,020 | 5,030 | 95,200 |
| 2022/03/25 | 5,140 | 5,190 | 5,080 | 5,110 | 158,200 |
| 2022/03/24 | 4,970 | 5,070 | 4,935 | 5,070 | 244,500 |
| 2022/03/23 | 4,965 | 5,010 | 4,900 | 4,990 | 183,800 |
| 2022/03/22 | 4,885 | 4,915 | 4,840 | 4,850 | 121,700 |
| 2022/03/18 | 4,765 | 4,880 | 4,765 | 4,835 | 313,400 |
| 2022/03/17 | 4,805 | 4,875 | 4,775 | 4,825 | 258,400 |
| 2022/03/16 | 4,675 | 4,675 | 4,600 | 4,615 | 125,200 |
| 2022/03/15 | 4,490 | 4,620 | 4,490 | 4,575 | 160,500 |
| 2022/03/14 | 4,465 | 4,560 | 4,465 | 4,510 | 102,300 |
| 2022/03/11 | 4,440 | 4,495 | 4,390 | 4,425 | 166,700 |
| 2022/03/10 | 4,425 | 4,530 | 4,425 | 4,505 | 163,200 |
| 2022/03/09 | 4,320 | 4,385 | 4,270 | 4,285 | 143,700 |
| 2022/03/08 | 4,310 | 4,360 | 4,220 | 4,290 | 298,200 |
| 2022/03/07 | 4,610 | 4,625 | 4,400 | 4,400 | 218,700 |
| 2022/03/04 | 4,665 | 4,735 | 4,615 | 4,680 | 330,900 |
| 2022/03/03 | 4,620 | 4,685 | 4,615 | 4,655 | 245,400 |
| 2022/03/02 | 4,615 | 4,700 | 4,595 | 4,620 | 209,300 |
| 2022/03/01 | 4,775 | 4,820 | 4,755 | 4,755 | 176,400 |
| 2022/02/28 | 4,770 | 4,775 | 4,690 | 4,755 | 279,000 |
| 2022/02/25 | 4,760 | 4,810 | 4,670 | 4,790 | 190,300 |
| 2022/02/24 | 4,630 | 4,695 | 4,580 | 4,660 | 313,900 |
| 2022/02/22 | 4,795 | 4,795 | 4,700 | 4,725 | 195,400 |
| 2022/02/21 | 4,830 | 4,945 | 4,820 | 4,880 | 209,600 |
| 2022/02/18 | 4,970 | 4,995 | 4,895 | 4,945 | 211,800 |
| 2022/02/17 | 5,140 | 5,170 | 5,050 | 5,070 | 120,700 |
| 2022/02/16 | 5,090 | 5,230 | 5,070 | 5,220 | 182,800 |
| 2022/02/15 | 5,120 | 5,170 | 5,010 | 5,050 | 216,500 |
| 2022/02/14 | 5,160 | 5,200 | 5,060 | 5,090 | 195,600 |
| 2022/02/10 | 5,240 | 5,390 | 5,190 | 5,360 | 260,200 |
| 2022/02/09 | 5,150 | 5,280 | 5,120 | 5,260 | 232,400 |
| 2022/02/08 | 5,240 | 5,340 | 5,080 | 5,100 | 300,100 |
| 2022/02/07 | 5,470 | 5,490 | 5,290 | 5,340 | 299,200 |
| 2022/02/04 | 5,420 | 5,560 | 5,410 | 5,550 | 117,300 |
| 2022/02/03 | 5,450 | 5,530 | 5,410 | 5,420 | 134,000 |
| 2022/02/02 | 5,540 | 5,580 | 5,500 | 5,550 | 90,300 |
| 2022/02/01 | 5,510 | 5,610 | 5,450 | 5,450 | 149,700 |
| 2022/01/31 | 5,280 | 5,500 | 5,280 | 5,470 | 145,300 |
| 2022/01/28 | 5,230 | 5,330 | 5,140 | 5,320 | 185,400 |
| 2022/01/27 | 5,540 | 5,550 | 5,140 | 5,170 | 175,000 |
| 2022/01/26 | 5,430 | 5,560 | 5,380 | 5,480 | 167,200 |
| 2022/01/25 | 5,720 | 5,720 | 5,370 | 5,430 | 282,800 |
| 2022/01/24 | 5,740 | 5,770 | 5,640 | 5,720 | 131,300 |
| 2022/01/21 | 5,700 | 5,790 | 5,650 | 5,760 | 249,600 |
| 2022/01/20 | 5,920 | 5,940 | 5,730 | 5,900 | 334,600 |
| 2022/01/19 | 5,870 | 6,010 | 5,870 | 5,970 | 231,800 |
| 2022/01/18 | 6,060 | 6,060 | 5,960 | 6,000 | 95,000 |
| 2022/01/17 | 5,990 | 6,070 | 5,980 | 6,000 | 110,400 |
| 2022/01/14 | 5,940 | 6,020 | 5,830 | 5,980 | 133,500 |
| 2022/01/13 | 5,970 | 6,140 | 5,960 | 6,040 | 175,700 |
| 2022/01/12 | 5,950 | 6,090 | 5,950 | 6,020 | 264,700 |
| 2022/01/11 | 5,750 | 5,900 | 5,740 | 5,850 | 155,300 |
| 2022/01/07 | 5,750 | 5,840 | 5,750 | 5,800 | 157,900 |
| 2022/01/06 | 5,620 | 5,740 | 5,580 | 5,680 | 225,200 |
| 2022/01/05 | 5,860 | 5,860 | 5,700 | 5,730 | 195,300 |
| 2022/01/04 | 5,890 | 5,940 | 5,760 | 5,870 | 218,100 |