[4203 東証1部] 住友ベークライト 日足 時系列データ

[4203 東証1部] 住友ベークライト (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02638.00652.00629.00644.0026420001702162000
2016-12-01628.00645.00624.00638.0030080001909524000
2016-11-30603.00620.00603.00617.0016950001039945000
2016-11-29595.00600.00593.00599.00553000330436000
2016-11-28589.00610.00589.00599.0022120001327232000
2016-11-25583.00588.00579.00584.00546000319265000
2016-11-24586.00588.00579.00582.00683000397964000
2016-11-22590.00594.00585.00586.001061000623267000
2016-11-21580.00596.00580.00585.0020850001225660000
2016-11-18567.00581.00562.00573.0020230001159195000
2016-11-17545.00555.00542.00554.00691000381363000
2016-11-16534.00551.00531.00545.001719000935230000
2016-11-15561.00562.00518.00530.0030070001597927000
2016-11-14554.00569.00550.00567.001050000591777000
2016-11-11568.00568.00544.00547.00903000498387000
2016-11-10560.00570.00556.00568.00695000393394000
2016-11-09559.00564.00524.00531.00956000518931000
2016-11-08554.00562.00553.00559.00530000295573000
2016-11-07561.00564.00555.00557.00637000355894000
2016-11-04548.00557.00544.00555.00506000279266000
2016-11-02560.00560.00555.00556.00483000268952000
2016-11-01572.00572.00563.00567.00557000315744000
2016-10-31568.00571.00565.00571.00507000288633000
2016-10-28570.00570.00565.00566.00905000512969000
2016-10-27566.00569.00561.00564.00552000311645000
2016-10-26563.00570.00560.00566.00935000528826000
2016-10-25569.00572.00562.00563.00512000289097000
2016-10-24560.00567.00559.00567.00544000306772000
2016-10-21551.00563.00550.00561.00867000484526000
2016-10-20553.00554.00546.00551.00867000476741000
2016-10-19548.00556.00546.00553.00672000371299000
2016-10-18551.00560.00550.00558.00546000304091000
2016-10-17552.00559.00548.00558.00595000330566000
2016-10-14550.00559.00549.00559.00676000375561000
2016-10-13548.00556.00546.00554.00817000451094000
2016-10-12551.00556.00547.00550.00669000368865000
2016-10-11549.00559.00548.00558.00602000334977000
2016-10-07547.00550.00544.00549.00617000337593000
2016-10-06551.00553.00546.00547.00761000417336000
2016-10-05540.00554.00535.00553.001287000705399000
2016-10-04537.00540.00531.00539.00611000327865000
2016-10-03533.00545.00531.00531.001373000737734000
2016-09-30522.00527.00516.00526.00758000396362000
2016-09-29534.00542.00527.00530.001815000964559000
2016-09-28539.00543.00529.00533.001544000822689000
2016-09-27511.00545.00511.00545.001601000857111000
2016-09-26544.00544.00519.00521.001872000992298000
2016-09-23516.00520.00508.00519.00712000367859000
2016-09-21501.00518.00497.00516.00664000337867000
2016-09-20487.00503.00486.00500.00966000481570000
2016-09-16491.00495.00483.00484.00547000266787000
2016-09-15492.00492.00481.00488.00561000272483000
2016-09-14497.00499.00491.00493.00904000446057000
2016-09-13510.00512.00497.00501.001177000590911000
2016-09-12510.00523.00509.00510.00707000364130000
2016-09-09511.00523.00508.00520.00775000399918000
2016-09-08515.00517.00511.00511.00489000250828000
2016-09-07507.00515.00506.00513.00414000211821000
2016-09-06500.00515.00497.00512.00744000379605000
2016-09-05506.00506.00497.00500.00523000261988000
2016-09-02504.00504.00494.00500.00602000300194000
2016-09-01512.00515.00502.00502.00740000374309000
2016-08-31516.00516.00505.00514.00775000397026000
2016-08-30507.00516.00507.00513.00488000249891000
2016-08-29510.00517.00509.00511.00487000249787000
2016-08-26498.00509.00496.00505.00792000398559000
2016-08-25498.00502.00497.00497.00466000232503000
2016-08-24500.00502.00497.00500.00432000215927000
2016-08-23501.00508.00497.00500.00849000425179000
2016-08-22502.00505.00499.00501.00552000276757000
2016-08-19500.00513.00498.00502.00890000448812000
2016-08-18497.00505.00492.00500.00940000470390000
2016-08-17498.00508.00495.00504.00892000447934000
2016-08-16504.00507.00497.00498.00386000193136000
2016-08-15504.00507.00497.00502.00497000250081000
2016-08-12503.00505.00493.00501.00647000322622000
2016-08-10508.00510.00498.00499.00690000346434000
2016-08-09502.00517.00499.00510.001336000680943000
2016-08-08498.00504.00495.00499.001261000629123000
2016-08-05474.00495.00470.00490.001819000879533000
2016-08-04472.00486.00471.00482.00919000439533000
2016-08-03456.00476.00455.00472.001278000600072000
2016-08-02480.00480.00467.00468.00790000372959000
2016-08-01489.00489.00481.00484.00483000233476000
2016-07-29498.00499.00486.00497.00798000394121000
2016-07-28497.00502.00495.00497.00784000391020000
2016-07-27500.00503.00496.00500.00834000416338000
2016-07-26496.00496.00486.00488.00413000202322000
2016-07-25503.00506.00496.00500.00731000365698000
2016-07-22501.00505.00498.00503.001172000588458000
2016-07-21508.00511.00501.00501.00859000433422000
2016-07-20503.00506.00494.00503.001317000659767000
2016-07-19502.00510.00499.00505.001528000773291000
2016-07-15495.00502.00490.00494.00795000394046000
2016-07-14479.00492.00478.00491.00925000449686000
2016-07-13488.00497.00477.00479.001141000552823000
2016-07-12481.00490.00477.00479.001131000545801000
2016-07-11462.00474.00457.00469.00980000459034000
2016-07-08453.00458.00447.00447.00962000434598000
2016-07-07455.00459.00448.00450.001128000511916000
2016-07-06465.00468.00455.00461.001030000475202000
2016-07-05476.00482.00471.00481.00493000236172000
2016-07-04475.00480.00470.00477.00408000194283000
2016-07-01476.00482.00471.00476.00571000272330000
2016-06-30486.00490.00473.00473.001155000552257000
2016-06-29483.00487.00477.00482.00766000369261000
2016-06-28485.00489.00475.00484.00562000271469000
2016-06-27482.00489.00481.00485.00528000256092000
2016-06-24515.00515.00473.00477.00996000487670000
2016-06-23511.00512.00506.00510.00490000249378000
2016-06-22509.00512.00504.00508.00738000374297000
2016-06-21504.00512.00499.00510.00837000424060000
2016-06-20504.00512.00501.00511.00607000309298000
2016-06-17500.00509.00492.00496.0026180001303675000
2016-06-16508.00508.00491.00492.001063000528501000
2016-06-15505.00515.00502.00505.001040000528718000
2016-06-14505.00513.00501.00505.00897000454224000
2016-06-13515.00515.00505.00505.00831000422915000
2016-06-10524.00525.00511.00522.001444000749984000
2016-06-09522.00531.00522.00526.001169000615889000
2016-06-08512.00519.00501.00517.001452000742076000
2016-06-07522.00525.00513.00515.001113000576214000
2016-06-06514.00522.00512.00521.00801000415144000
2016-06-03518.00531.00518.00521.001035000541743000
2016-06-02522.00532.00514.00518.001150000597847000
2016-06-01533.00539.00529.00531.00737000393436000
2016-05-31533.00540.00530.00537.001057000567564000
2016-05-30540.00540.00530.00534.001457000778039000
2016-05-27520.00541.00517.00537.001853000989177000
2016-05-26521.00521.00514.00516.00812000419431000
2016-05-25520.00523.00511.00516.00903000466384000
2016-05-24515.00521.00509.00513.001378000708947000
2016-05-23523.00523.00508.00517.0020400001048653000
2016-05-20505.00525.00501.00522.0022200001151694000
2016-05-19513.00520.00508.00514.001503000772480000
2016-05-18502.00510.00500.00509.001313000663120000
2016-05-17487.00513.00485.00509.0036760001852435000
2016-05-16440.00502.00422.00465.0039550001867501000
2016-05-13440.00441.00433.00438.00398000174392000
2016-05-12433.00443.00432.00440.00555000243677000
2016-05-11447.00447.00436.00439.00664000292094000
2016-05-10430.00442.00429.00441.00616000269391000
2016-05-09431.00436.00427.00430.00498000214393000
2016-05-06434.00442.00426.00431.00796000342188000
2016-05-02438.00443.00433.00437.00543000237414000
2016-04-28467.00476.00457.00457.00601000278913000
2016-04-27465.00466.00459.00464.00426000197160000
2016-04-26468.00470.00460.00465.00322000149465000
2016-04-25470.00474.00467.00471.00428000201143000
2016-04-22470.00471.00464.00470.00390000182480000
2016-04-21468.00475.00464.00473.00572000268720000
2016-04-20461.00466.00455.00458.00563000259022000
2016-04-19452.00457.00447.00456.00365000165735000
2016-04-18437.00442.00436.00440.00385000169212000
2016-04-15447.00455.00447.00453.00483000218312000
2016-04-14448.00453.00444.00452.00871000391354000
2016-04-13431.00443.00430.00441.00568000249411000
2016-04-12426.00430.00423.00427.00878000374679000
2016-04-11425.00434.00417.00431.00791000338735000
2016-04-08413.00431.00408.00425.00802000336004000
2016-04-07422.00426.00416.00423.00762000320982000
2016-04-06423.00427.00418.00423.001057000447372000
2016-04-05431.00432.00420.00420.00741000313908000
2016-04-04430.00436.00426.00429.00734000315777000
2016-04-01441.00441.00426.00426.00794000341194000
2016-03-31446.00452.00441.00441.001070000476413000
2016-03-30449.00451.00444.00445.00698000312070000
2016-03-29445.00452.00444.00451.00649000291918000
2016-03-28446.00453.00442.00453.001049000469619000
2016-03-25457.00460.00444.00446.001116000499076000
2016-03-24453.00456.00450.00450.00483000218353000
2016-03-23458.00462.00453.00455.00648000296048000
2016-03-22460.00463.00450.00458.00847000387239000
2016-03-18456.00462.00450.00455.00955000433833000
2016-03-17458.00470.00452.00453.00916000420345000
2016-03-16452.00456.00451.00453.00795000360670000
2016-03-15459.00461.00450.00455.00805000367351000
2016-03-14448.00462.00445.00457.001222000557698000
2016-03-11432.00440.00428.00438.001126000489682000
2016-03-10437.00439.00432.00436.001355000590720000
2016-03-09447.00450.00434.00437.001252000547319000
2016-03-08460.00465.00446.00453.001294000586039000
2016-03-07472.00472.00461.00462.00714000332016000
2016-03-04465.00477.00464.00473.001096000516840000
2016-03-03465.00476.00460.00467.001434000670300000
2016-03-02469.00483.00469.00479.001333000634540000
2016-03-01461.00467.00455.00462.00832000384499000
2016-02-29474.00486.00464.00464.00964000455820000
2016-02-26475.00478.00466.00468.001091000512913000
2016-02-25470.00476.00462.00473.00928000437047000
2016-02-24468.00476.00456.00472.001596000744062000
2016-02-23487.00491.00473.00475.001152000552918000
2016-02-22475.00486.00472.00483.00992000477374000
2016-02-19481.00483.00469.00479.00967000461449000
2016-02-18465.00486.00461.00485.00942000451542000
2016-02-17463.00471.00451.00456.001172000534278000
2016-02-16467.00477.00461.00466.00986000463620000
2016-02-15452.00478.00446.00473.00841000389059000
2016-02-12448.00455.00430.00432.001199000529044000
2016-02-10472.00479.00451.00463.001224000567776000
2016-02-09471.00480.00465.00473.001614000766142000
2016-02-08471.00494.00470.00489.001076000520602000
2016-02-05446.00484.00439.00479.001662000773619000
2016-02-04436.00455.00434.00450.001050000471199000
2016-02-03446.00446.00429.00437.001178000513159000
2016-02-02459.00459.00452.00454.00924000420365000
2016-02-01464.00465.00456.00459.00936000431295000
2016-01-29454.00460.00442.00455.001394000631979000
2016-01-28455.00459.00450.00454.00365000165695000
2016-01-27449.00457.00448.00455.00354000160444000
2016-01-26447.00449.00439.00442.00465000206427000
2016-01-25454.00463.00451.00458.00405000185104000
2016-01-22441.00451.00435.00451.00618000274499000
2016-01-21436.00450.00430.00430.00834000366774000
2016-01-20455.00461.00441.00441.00684000306911000
2016-01-19452.00460.00452.00457.00515000234602000
2016-01-18446.00458.00442.00455.00567000256006000
2016-01-15473.00473.00457.00459.00490000226537000
2016-01-14460.00467.00456.00464.001052000485431000
2016-01-13469.00474.00464.00472.00612000287514000
2016-01-12468.00468.00457.00457.001263000580755000
2016-01-08480.00488.00472.00473.001095000524054000
2016-01-07488.00492.00479.00483.001317000637166000
2016-01-06498.00503.00488.00491.001247000614615000
2016-01-05500.00506.00491.00495.001455000724500000
2016-01-04505.00515.00498.00500.001261000634728000
2015-12-30505.00511.00502.00505.00643000325180000
2015-12-29499.00505.00489.00504.001230000615024000
2015-12-28484.00499.00483.00494.001134000558140000
2015-12-25492.00492.00481.00484.00661000320932000
2015-12-24507.00512.00495.00496.00638000320339000
2015-12-22502.00505.00501.00503.001130000568110000
2015-12-21495.00504.00490.00502.001542000766693000
2015-12-18511.00515.00498.00498.0022280001125824000
2015-12-17510.00513.00505.00507.0023580001198876000
2015-12-16502.00508.00500.00508.001368000689960000
2015-12-15505.00506.00499.00502.001108000556045000
2015-12-14497.00509.00493.00507.001278000640268000
2015-12-11507.00516.00503.00507.001281000650388000
2015-12-10499.00505.00495.00500.001474000735704000
2015-12-09505.00511.00503.00506.00867000438844000
2015-12-08511.00515.00504.00509.00860000436857000
2015-12-07509.00519.00509.00514.00665000342037000
2015-12-04505.00511.00504.00509.001172000595094000
2015-12-03514.00521.00509.00515.001408000725073000
2015-12-02527.00528.00515.00519.00896000465111000
2015-12-01516.00529.00515.00527.00844000442833000
2015-11-30510.00518.00508.00516.00866000445927000
2015-11-27514.00514.00508.00512.00663000338913000
2015-11-26519.00519.00513.00514.00661000340658000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog