[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 
2017-03-24669.00678.00663.00674.00623000418634000
2017-03-23662.00669.00659.00665.00797000530066000
2017-03-22676.00678.00663.00663.00797000533938000
2017-03-21682.00687.00676.00684.00788000538058000
2017-03-17665.00678.00665.00675.00847000571158000
2017-03-16662.00672.00659.00670.00646000431904000
2017-03-15671.00672.00662.00664.00806000536469000
2017-03-14673.00678.00672.00673.00795000536013000
2017-03-13680.00685.00674.00677.00941000638254000
2017-03-10671.00685.00671.00682.001062000720774000
2017-03-09679.00682.00671.00681.00942000637973000
2017-03-08679.00679.00671.00675.00868000586204000
2017-03-07677.00679.00675.00677.00622000421064000
2017-03-06672.00681.00670.00677.00707000478683000
2017-03-03677.00679.00672.00674.00872000588910000
2017-03-02686.00690.00676.00677.0016310001111520000
2017-03-01678.00678.00670.00678.001001000675934000
2017-02-28671.00678.00668.00669.00889000598132000
2017-02-27665.00670.00661.00665.00942000627168000
2017-02-24680.00683.00674.00675.001094000741541000
2017-02-23689.00695.00678.00681.001140000781987000
2017-02-22672.00687.00670.00686.0016150001102618000
2017-02-21675.00676.00666.00672.00836000561631000
2017-02-20665.00667.00648.00665.00841000556783000
2017-02-17675.00676.00665.00668.00550000367706000
2017-02-16680.00680.00671.00676.00785000530319000
2017-02-15686.00689.00679.00684.00674000460694000
2017-02-14684.00689.00681.00682.00859000588281000
2017-02-13679.00684.00674.00682.001076000731339000
2017-02-10675.00681.00670.00677.00790000535186000
2017-02-09674.00677.00665.00666.00646000432637000
2017-02-08670.00677.00668.00673.00863000580635000
2017-02-07668.00676.00654.00671.0017620001172793000
2017-02-06655.00693.00650.00676.0029960002009183000
2017-02-03662.00663.00655.00656.001271000837455000
2017-02-02670.00673.00660.00662.001209000804081000
2017-02-01658.00666.00655.00665.00967000638874000
2017-01-31661.00671.00661.00668.00802000535724000
2017-01-30670.00674.00664.00671.00641000429044000
2017-01-27686.00686.00671.00673.00898000607392000
2017-01-26677.00694.00675.00690.0016910001161435000
2017-01-25665.00672.00662.00670.00653000435969000
2017-01-24665.00665.00657.00661.00631000416818000
2017-01-23668.00671.00660.00666.001055000702632000
2017-01-20664.00669.00660.00665.00579000384467000
2017-01-19658.00666.00657.00664.00892000590842000
2017-01-18651.00659.00647.00657.00712000464593000
2017-01-17662.00663.00654.00656.001170000769422000
2017-01-16669.00669.00656.00666.001389000922783000
2017-01-13664.00671.00662.00670.00832000554762000
2017-01-12665.00672.00661.00667.001219000812662000
2017-01-11662.00668.00660.00665.00926000615742000
2017-01-10661.00661.00648.00656.0017220001126822000
2017-01-06664.00668.00659.00665.00885000588392000
2017-01-05675.00677.00660.00664.001027000684577000
2017-01-04662.00674.00657.00670.001288000860411000
2016-12-30651.00658.00647.00655.00778000508407000
2016-12-29660.00663.00650.00652.00947000619451000
2016-12-28668.00672.00665.00665.001027000686437000
2016-12-27670.00678.00664.00665.00909000610156000
2016-12-26662.00670.00661.00668.001122000748651000
2016-12-22650.00659.00647.00653.0016080001050759000
2016-12-21650.00653.00643.00646.001006000651304000
2016-12-20652.00660.00647.00657.00935000611814000
2016-12-19670.00672.00661.00664.00886000588850000
2016-12-16665.00678.00664.00668.0018970001270860000
2016-12-15660.00668.00656.00660.0015300001014023000
2016-12-14655.00660.00649.00655.001291000844834000
2016-12-13652.00662.00648.00655.0016060001052079000
2016-12-12660.00662.00644.00654.001086000710180000
2016-12-09652.00667.00652.00664.0016830001111283000
2016-12-08630.00663.00628.00662.0028880001872629000
2016-12-07627.00630.00622.00628.00830000520540000
2016-12-06639.00641.00625.00630.0016930001067345000
2016-12-05630.00633.00626.00630.0015920001002917000
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

   ※ 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