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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,869 | 3,900 | 3,860 | 3,874 | 192,600 |
| 2024/12/27 | 3,844 | 3,874 | 3,825 | 3,866 | 157,600 |
| 2024/12/26 | 3,781 | 3,842 | 3,769 | 3,829 | 197,100 |
| 2024/12/25 | 3,794 | 3,794 | 3,745 | 3,781 | 149,800 |
| 2024/12/24 | 3,797 | 3,813 | 3,752 | 3,758 | 103,200 |
| 2024/12/23 | 3,746 | 3,815 | 3,727 | 3,805 | 139,000 |
| 2024/12/20 | 3,750 | 3,755 | 3,706 | 3,718 | 198,000 |
| 2024/12/19 | 3,692 | 3,756 | 3,692 | 3,732 | 177,000 |
| 2024/12/18 | 3,736 | 3,765 | 3,725 | 3,754 | 155,200 |
| 2024/12/17 | 3,783 | 3,800 | 3,730 | 3,730 | 290,300 |
| 2024/12/16 | 3,759 | 3,805 | 3,743 | 3,768 | 170,500 |
| 2024/12/13 | 3,726 | 3,796 | 3,726 | 3,773 | 267,300 |
| 2024/12/12 | 3,829 | 3,856 | 3,774 | 3,786 | 346,600 |
| 2024/12/11 | 3,730 | 3,800 | 3,692 | 3,780 | 324,900 |
| 2024/12/10 | 3,695 | 3,753 | 3,667 | 3,730 | 255,000 |
| 2024/12/09 | 3,677 | 3,688 | 3,634 | 3,654 | 246,200 |
| 2024/12/06 | 3,642 | 3,676 | 3,605 | 3,623 | 152,900 |
| 2024/12/05 | 3,629 | 3,651 | 3,598 | 3,638 | 198,100 |
| 2024/12/04 | 3,679 | 3,682 | 3,585 | 3,605 | 275,600 |
| 2024/12/03 | 3,678 | 3,724 | 3,664 | 3,679 | 286,200 |
| 2024/12/02 | 3,639 | 3,673 | 3,627 | 3,673 | 163,400 |
| 2024/11/29 | 3,650 | 3,694 | 3,639 | 3,639 | 324,200 |
| 2024/11/28 | 3,606 | 3,690 | 3,604 | 3,655 | 355,100 |
| 2024/11/27 | 3,734 | 3,738 | 3,644 | 3,665 | 338,400 |
| 2024/11/26 | 3,700 | 3,714 | 3,626 | 3,664 | 245,300 |
| 2024/11/25 | 3,750 | 3,759 | 3,693 | 3,693 | 905,000 |
| 2024/11/22 | 3,762 | 3,828 | 3,762 | 3,794 | 430,700 |
| 2024/11/21 | 3,820 | 3,835 | 3,772 | 3,780 | 239,700 |
| 2024/11/20 | 3,846 | 3,862 | 3,787 | 3,820 | 303,500 |
| 2024/11/19 | 3,821 | 3,864 | 3,813 | 3,849 | 410,500 |
| 2024/11/18 | 3,943 | 3,956 | 3,813 | 3,820 | 398,500 |
| 2024/11/15 | 4,043 | 4,068 | 3,983 | 4,003 | 268,800 |
| 2024/11/14 | 4,054 | 4,103 | 4,008 | 4,008 | 258,200 |
| 2024/11/13 | 4,141 | 4,141 | 4,050 | 4,062 | 269,600 |
| 2024/11/12 | 4,200 | 4,208 | 4,136 | 4,145 | 181,400 |
| 2024/11/11 | 4,163 | 4,168 | 4,117 | 4,156 | 167,900 |
| 2024/11/08 | 4,194 | 4,199 | 4,097 | 4,145 | 286,300 |
| 2024/11/07 | 4,057 | 4,242 | 4,032 | 4,204 | 647,100 |
| 2024/11/06 | 4,155 | 4,290 | 4,002 | 4,016 | 721,900 |
| 2024/11/05 | 3,971 | 4,158 | 3,900 | 4,040 | 997,300 |
| 2024/11/01 | 3,920 | 3,970 | 3,905 | 3,925 | 243,700 |
| 2024/10/31 | 4,042 | 4,086 | 4,024 | 4,057 | 284,200 |
| 2024/10/30 | 4,049 | 4,086 | 4,032 | 4,035 | 935,500 |
| 2024/10/29 | 4,009 | 4,021 | 3,990 | 4,006 | 207,400 |
| 2024/10/28 | 3,977 | 4,024 | 3,959 | 4,011 | 148,800 |
| 2024/10/25 | 4,030 | 4,030 | 3,936 | 3,974 | 285,100 |
| 2024/10/24 | 3,998 | 4,026 | 3,979 | 4,014 | 291,600 |
| 2024/10/23 | 4,043 | 4,075 | 3,999 | 4,015 | 338,300 |
| 2024/10/22 | 3,999 | 4,000 | 3,938 | 3,973 | 299,500 |
| 2024/10/21 | 4,012 | 4,038 | 3,960 | 3,960 | 318,600 |
| 2024/10/18 | 4,048 | 4,048 | 3,992 | 4,010 | 171,600 |
| 2024/10/17 | 4,077 | 4,077 | 4,004 | 4,017 | 221,200 |
| 2024/10/16 | 4,058 | 4,080 | 4,018 | 4,046 | 256,400 |
| 2024/10/15 | 4,150 | 4,150 | 4,065 | 4,077 | 295,900 |
| 2024/10/11 | 4,101 | 4,129 | 4,085 | 4,094 | 225,300 |
| 2024/10/10 | 4,198 | 4,198 | 4,118 | 4,132 | 162,000 |
| 2024/10/09 | 4,235 | 4,235 | 4,128 | 4,165 | 159,800 |
| 2024/10/08 | 4,124 | 4,197 | 4,101 | 4,134 | 202,700 |
| 2024/10/07 | 4,196 | 4,218 | 4,172 | 4,187 | 250,400 |
| 2024/10/04 | 4,101 | 4,127 | 4,047 | 4,056 | 212,700 |
| 2024/10/03 | 4,069 | 4,103 | 4,033 | 4,094 | 396,800 |
| 2024/10/02 | 3,983 | 4,038 | 3,918 | 3,922 | 282,200 |
| 2024/10/01 | 4,037 | 4,099 | 4,025 | 4,093 | 124,400 |
| 2024/09/30 | 3,998 | 4,076 | 3,964 | 4,017 | 356,500 |
| 2024/09/27 | 4,183 | 4,250 | 4,152 | 4,208 | 393,500 |
| 2024/09/26 | 4,063 | 4,172 | 4,032 | 4,161 | 423,000 |
| 2024/09/25 | 3,974 | 3,998 | 3,930 | 3,967 | 180,500 |
| 2024/09/24 | 3,991 | 3,996 | 3,931 | 3,951 | 231,200 |
| 2024/09/20 | 3,953 | 3,973 | 3,909 | 3,924 | 427,400 |
| 2024/09/19 | 3,793 | 3,897 | 3,760 | 3,850 | 495,100 |
| 2024/09/18 | 3,676 | 3,696 | 3,635 | 3,655 | 194,000 |
| 2024/09/17 | 3,679 | 3,706 | 3,574 | 3,633 | 226,300 |
| 2024/09/13 | 3,597 | 3,683 | 3,597 | 3,653 | 328,600 |
| 2024/09/12 | 3,655 | 3,691 | 3,596 | 3,644 | 360,400 |
| 2024/09/11 | 3,694 | 3,712 | 3,566 | 3,585 | 237,400 |
| 2024/09/10 | 3,657 | 3,710 | 3,610 | 3,694 | 285,000 |
| 2024/09/09 | 3,537 | 3,668 | 3,523 | 3,645 | 304,700 |
| 2024/09/06 | 3,655 | 3,691 | 3,618 | 3,660 | 354,600 |
| 2024/09/05 | 3,700 | 3,815 | 3,655 | 3,680 | 454,100 |
| 2024/09/04 | 3,723 | 3,803 | 3,706 | 3,745 | 409,000 |
| 2024/09/03 | 3,890 | 3,949 | 3,873 | 3,930 | 289,000 |
| 2024/09/02 | 3,874 | 3,910 | 3,840 | 3,870 | 193,000 |
| 2024/08/30 | 3,770 | 3,905 | 3,768 | 3,869 | 393,700 |
| 2024/08/29 | 3,760 | 3,795 | 3,737 | 3,793 | 259,400 |
| 2024/08/28 | 3,747 | 3,777 | 3,702 | 3,777 | 346,200 |
| 2024/08/27 | 3,750 | 3,797 | 3,732 | 3,773 | 307,100 |
| 2024/08/26 | 3,851 | 3,878 | 3,764 | 3,782 | 276,700 |
| 2024/08/23 | 3,885 | 3,909 | 3,849 | 3,894 | 156,900 |
| 2024/08/22 | 3,922 | 3,949 | 3,884 | 3,895 | 135,500 |
| 2024/08/21 | 3,881 | 3,930 | 3,872 | 3,902 | 125,300 |
| 2024/08/20 | 3,948 | 3,965 | 3,903 | 3,938 | 174,000 |
| 2024/08/19 | 3,923 | 4,011 | 3,881 | 3,895 | 235,700 |
| 2024/08/16 | 3,990 | 4,044 | 3,950 | 3,979 | 237,500 |
| 2024/08/15 | 3,899 | 3,950 | 3,848 | 3,871 | 382,600 |
| 2024/08/14 | 3,950 | 3,969 | 3,887 | 3,900 | 278,300 |
| 2024/08/13 | 3,900 | 3,991 | 3,841 | 3,937 | 307,200 |
| 2024/08/09 | 3,889 | 3,913 | 3,670 | 3,784 | 488,400 |
| 2024/08/08 | 3,600 | 3,809 | 3,590 | 3,749 | 420,800 |
| 2024/08/07 | 3,586 | 3,780 | 3,531 | 3,666 | 431,400 |
| 2024/08/06 | 3,603 | 3,672 | 3,511 | 3,656 | 639,200 |
| 2024/08/05 | 3,337 | 3,575 | 3,050 | 3,170 | 600,700 |
| 2024/08/02 | 3,842 | 3,899 | 3,732 | 3,750 | 307,600 |
| 2024/08/01 | 4,210 | 4,340 | 4,030 | 4,034 | 514,500 |
| 2024/07/31 | 4,190 | 4,286 | 4,167 | 4,272 | 312,200 |
| 2024/07/30 | 4,150 | 4,218 | 4,115 | 4,207 | 247,400 |
| 2024/07/29 | 4,172 | 4,212 | 4,112 | 4,164 | 340,400 |
| 2024/07/26 | 4,127 | 4,163 | 4,091 | 4,115 | 200,900 |
| 2024/07/25 | 4,200 | 4,200 | 4,097 | 4,122 | 451,600 |
| 2024/07/24 | 4,334 | 4,339 | 4,259 | 4,259 | 263,900 |
| 2024/07/23 | 4,430 | 4,457 | 4,313 | 4,377 | 219,300 |
| 2024/07/22 | 4,485 | 4,516 | 4,376 | 4,389 | 158,800 |
| 2024/07/19 | 4,486 | 4,535 | 4,455 | 4,482 | 193,500 |
| 2024/07/18 | 4,360 | 4,470 | 4,349 | 4,470 | 319,100 |
| 2024/07/17 | 4,615 | 4,630 | 4,444 | 4,500 | 355,500 |
| 2024/07/16 | 4,511 | 4,605 | 4,501 | 4,562 | 201,100 |
| 2024/07/12 | 4,565 | 4,612 | 4,534 | 4,544 | 237,700 |
| 2024/07/11 | 4,687 | 4,700 | 4,610 | 4,635 | 171,900 |
| 2024/07/10 | 4,650 | 4,689 | 4,630 | 4,676 | 144,600 |
| 2024/07/09 | 4,606 | 4,700 | 4,606 | 4,681 | 186,900 |
| 2024/07/08 | 4,641 | 4,686 | 4,603 | 4,603 | 149,200 |
| 2024/07/05 | 4,650 | 4,666 | 4,615 | 4,637 | 159,100 |
| 2024/07/04 | 4,700 | 4,722 | 4,669 | 4,675 | 150,900 |
| 2024/07/03 | 4,615 | 4,692 | 4,607 | 4,692 | 185,000 |
| 2024/07/02 | 4,602 | 4,656 | 4,581 | 4,614 | 255,700 |
| 2024/07/01 | 4,796 | 4,812 | 4,654 | 4,672 | 182,900 |
| 2024/06/28 | 4,687 | 4,747 | 4,662 | 4,702 | 298,500 |
| 2024/06/27 | 4,646 | 4,657 | 4,602 | 4,641 | 547,100 |
| 2024/06/26 | 4,648 | 4,712 | 4,606 | 4,708 | 313,000 |
| 2024/06/25 | 4,636 | 4,661 | 4,589 | 4,643 | 294,800 |
| 2024/06/24 | 4,631 | 4,703 | 4,613 | 4,668 | 205,500 |
| 2024/06/21 | 4,700 | 4,700 | 4,567 | 4,649 | 425,600 |
| 2024/06/20 | 4,761 | 4,775 | 4,661 | 4,708 | 324,700 |
| 2024/06/19 | 4,730 | 4,790 | 4,721 | 4,765 | 193,600 |
| 2024/06/18 | 4,766 | 4,795 | 4,690 | 4,733 | 259,500 |
| 2024/06/17 | 4,770 | 4,789 | 4,651 | 4,696 | 260,300 |
| 2024/06/14 | 4,566 | 4,790 | 4,566 | 4,782 | 378,800 |
| 2024/06/13 | 4,705 | 4,729 | 4,593 | 4,593 | 178,700 |
| 2024/06/12 | 4,711 | 4,729 | 4,631 | 4,695 | 211,600 |
| 2024/06/11 | 4,599 | 4,732 | 4,590 | 4,713 | 439,100 |
| 2024/06/10 | 4,479 | 4,600 | 4,443 | 4,570 | 244,600 |
| 2024/06/07 | 4,397 | 4,539 | 4,390 | 4,497 | 323,700 |
| 2024/06/06 | 4,368 | 4,449 | 4,367 | 4,419 | 314,000 |
| 2024/06/05 | 4,256 | 4,303 | 4,245 | 4,298 | 187,100 |
| 2024/06/04 | 4,200 | 4,344 | 4,188 | 4,295 | 322,900 |
| 2024/06/03 | 4,325 | 4,325 | 4,233 | 4,234 | 248,500 |
| 2024/05/31 | 4,261 | 4,347 | 4,252 | 4,340 | 454,200 |
| 2024/05/30 | 4,101 | 4,196 | 4,079 | 4,196 | 202,400 |
| 2024/05/29 | 4,269 | 4,285 | 4,170 | 4,180 | 239,500 |
| 2024/05/28 | 4,260 | 4,285 | 4,241 | 4,273 | 234,400 |
| 2024/05/27 | 4,300 | 4,300 | 4,215 | 4,273 | 220,000 |
| 2024/05/24 | 4,280 | 4,314 | 4,245 | 4,263 | 235,900 |
| 2024/05/23 | 4,340 | 4,364 | 4,285 | 4,313 | 183,400 |
| 2024/05/22 | 4,365 | 4,376 | 4,322 | 4,328 | 169,500 |
| 2024/05/21 | 4,429 | 4,490 | 4,406 | 4,408 | 183,100 |
| 2024/05/20 | 4,340 | 4,446 | 4,320 | 4,400 | 255,600 |
| 2024/05/17 | 4,367 | 4,403 | 4,311 | 4,345 | 257,400 |
| 2024/05/16 | 4,441 | 4,499 | 4,402 | 4,409 | 339,000 |
| 2024/05/15 | 4,415 | 4,450 | 4,352 | 4,399 | 392,300 |
| 2024/05/14 | 4,575 | 4,590 | 4,401 | 4,466 | 648,500 |
| 2024/05/13 | 4,680 | 4,867 | 4,584 | 4,621 | 1,202,500 |
| 2024/05/10 | 4,520 | 4,638 | 4,520 | 4,616 | 659,300 |
| 2024/05/09 | 4,511 | 4,576 | 4,481 | 4,554 | 264,300 |
| 2024/05/08 | 4,514 | 4,554 | 4,481 | 4,495 | 257,100 |
| 2024/05/07 | 4,560 | 4,567 | 4,510 | 4,543 | 344,500 |
| 2024/05/02 | 4,450 | 4,487 | 4,421 | 4,468 | 224,200 |
| 2024/05/01 | 4,493 | 4,524 | 4,445 | 4,494 | 265,900 |
| 2024/04/30 | 4,469 | 4,550 | 4,431 | 4,520 | 386,400 |
| 2024/04/26 | 4,280 | 4,390 | 4,238 | 4,386 | 406,500 |
| 2024/04/25 | 4,368 | 4,396 | 4,285 | 4,292 | 316,700 |
| 2024/04/24 | 4,339 | 4,396 | 4,309 | 4,396 | 250,300 |
| 2024/04/23 | 4,294 | 4,339 | 4,230 | 4,283 | 202,500 |
| 2024/04/22 | 4,300 | 4,340 | 4,239 | 4,293 | 363,500 |
| 2024/04/19 | 4,473 | 4,473 | 4,271 | 4,336 | 414,200 |
| 2024/04/18 | 4,414 | 4,550 | 4,352 | 4,543 | 329,200 |
| 2024/04/17 | 4,473 | 4,555 | 4,442 | 4,484 | 457,200 |
| 2024/04/16 | 4,478 | 4,497 | 4,375 | 4,407 | 236,800 |
| 2024/04/15 | 4,464 | 4,566 | 4,444 | 4,556 | 206,500 |
| 2024/04/12 | 4,464 | 4,557 | 4,464 | 4,543 | 283,500 |
| 2024/04/11 | 4,350 | 4,458 | 4,334 | 4,437 | 345,500 |
| 2024/04/10 | 4,429 | 4,478 | 4,382 | 4,383 | 458,700 |
| 2024/04/09 | 4,561 | 4,561 | 4,488 | 4,499 | 326,800 |
| 2024/04/08 | 4,530 | 4,564 | 4,478 | 4,511 | 253,700 |
| 2024/04/05 | 4,450 | 4,500 | 4,430 | 4,495 | 288,300 |
| 2024/04/04 | 4,516 | 4,586 | 4,494 | 4,550 | 443,600 |
| 2024/04/03 | 4,487 | 4,538 | 4,410 | 4,494 | 393,300 |
| 2024/04/02 | 4,526 | 4,579 | 4,465 | 4,557 | 301,800 |
| 2024/04/01 | 4,660 | 4,670 | 4,480 | 4,494 | 424,100 |
| 2024/03/29 | 4,600 | 4,646 | 4,527 | 4,628 | 362,700 |
| 2024/03/28 | 4,531 | 4,588 | 4,492 | 4,540 | 224,900 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 9,185 | 9,280 | 9,140 | 9,237 | 148,100 |
| 2024/03/26 | 9,127 | 9,234 | 9,109 | 9,175 | 136,200 |
| 2024/03/25 | 9,238 | 9,277 | 9,137 | 9,172 | 129,000 |
| 2024/03/22 | 9,270 | 9,324 | 9,187 | 9,229 | 97,600 |
| 2024/03/21 | 9,239 | 9,315 | 9,190 | 9,270 | 171,300 |
| 2024/03/19 | 8,883 | 9,050 | 8,817 | 8,982 | 166,400 |
| 2024/03/18 | 8,752 | 8,977 | 8,752 | 8,977 | 116,200 |
| 2024/03/15 | 8,797 | 8,891 | 8,745 | 8,794 | 111,200 |
| 2024/03/14 | 8,800 | 8,839 | 8,637 | 8,797 | 129,500 |
| 2024/03/13 | 8,850 | 8,889 | 8,600 | 8,719 | 221,200 |
| 2024/03/12 | 8,652 | 8,762 | 8,510 | 8,672 | 283,900 |
| 2024/03/11 | 8,700 | 8,762 | 8,604 | 8,762 | 188,000 |
| 2024/03/08 | 8,900 | 9,066 | 8,888 | 8,947 | 178,000 |
| 2024/03/07 | 9,222 | 9,300 | 8,867 | 8,905 | 291,800 |
| 2024/03/06 | 8,909 | 9,098 | 8,881 | 9,072 | 162,200 |
| 2024/03/05 | 8,888 | 9,098 | 8,870 | 9,010 | 141,400 |
| 2024/03/04 | 9,000 | 9,137 | 8,868 | 8,928 | 248,700 |
| 2024/03/01 | 8,706 | 8,942 | 8,674 | 8,923 | 250,300 |
| 2024/02/29 | 8,513 | 8,625 | 8,470 | 8,600 | 251,300 |
| 2024/02/28 | 8,460 | 8,770 | 8,452 | 8,663 | 371,900 |
| 2024/02/27 | 8,522 | 8,689 | 8,470 | 8,523 | 269,100 |
| 2024/02/26 | 8,488 | 8,510 | 8,389 | 8,438 | 150,400 |
| 2024/02/22 | 8,250 | 8,385 | 8,202 | 8,380 | 179,800 |
| 2024/02/21 | 8,066 | 8,145 | 8,002 | 8,104 | 129,100 |
| 2024/02/20 | 8,073 | 8,154 | 8,037 | 8,125 | 126,200 |
| 2024/02/19 | 8,103 | 8,199 | 7,992 | 8,136 | 161,300 |
| 2024/02/16 | 8,072 | 8,346 | 8,061 | 8,253 | 356,700 |
| 2024/02/15 | 7,730 | 7,992 | 7,722 | 7,967 | 223,600 |
| 2024/02/14 | 7,720 | 7,810 | 7,553 | 7,649 | 178,000 |
| 2024/02/13 | 7,747 | 7,828 | 7,644 | 7,816 | 192,400 |
| 2024/02/09 | 7,540 | 7,628 | 7,496 | 7,503 | 120,200 |
| 2024/02/08 | 7,424 | 7,608 | 7,333 | 7,543 | 177,200 |
| 2024/02/07 | 7,550 | 7,569 | 7,438 | 7,469 | 201,700 |
| 2024/02/06 | 7,722 | 7,733 | 7,532 | 7,635 | 372,600 |
| 2024/02/05 | 7,410 | 7,750 | 7,180 | 7,722 | 729,800 |
| 2024/02/02 | 7,425 | 7,425 | 7,296 | 7,320 | 137,000 |
| 2024/02/01 | 7,316 | 7,366 | 7,284 | 7,337 | 158,700 |
| 2024/01/31 | 7,400 | 7,435 | 7,326 | 7,396 | 205,500 |
| 2024/01/30 | 7,495 | 7,543 | 7,432 | 7,452 | 206,900 |
| 2024/01/29 | 7,400 | 7,482 | 7,376 | 7,482 | 200,700 |
| 2024/01/26 | 7,513 | 7,574 | 7,352 | 7,360 | 173,600 |
| 2024/01/25 | 7,545 | 7,610 | 7,495 | 7,591 | 184,500 |
| 2024/01/24 | 7,570 | 7,570 | 7,473 | 7,552 | 193,000 |
| 2024/01/23 | 7,708 | 7,784 | 7,621 | 7,652 | 172,500 |
| 2024/01/22 | 7,867 | 7,883 | 7,682 | 7,743 | 170,800 |
| 2024/01/19 | 7,652 | 7,759 | 7,608 | 7,748 | 185,700 |
| 2024/01/18 | 7,668 | 7,707 | 7,559 | 7,577 | 171,500 |
| 2024/01/17 | 7,762 | 7,906 | 7,675 | 7,675 | 229,800 |
| 2024/01/16 | 7,750 | 7,752 | 7,637 | 7,720 | 102,200 |
| 2024/01/15 | 7,489 | 7,762 | 7,489 | 7,751 | 139,400 |
| 2024/01/12 | 7,470 | 7,490 | 7,364 | 7,408 | 123,300 |
| 2024/01/11 | 7,508 | 7,522 | 7,333 | 7,459 | 267,500 |
| 2024/01/10 | 7,539 | 7,539 | 7,430 | 7,467 | 200,100 |
| 2024/01/09 | 7,481 | 7,587 | 7,472 | 7,559 | 184,300 |
| 2024/01/05 | 7,416 | 7,490 | 7,375 | 7,393 | 136,100 |
| 2024/01/04 | 7,202 | 7,401 | 7,161 | 7,380 | 127,800 |