3436 (株)SUMCO の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,015 | 2,022 | 1,999 | 2,000 | 4,906,800 | 2,000 |
| 2023-02-07 | 1,989 | 2,006 | 1,979 | 2,005 | 4,473,200 | 2,005 |
| 2023-02-06 | 1,988 | 1,992 | 1,971 | 1,971 | 3,295,800 | 1,971 |
| 2023-02-03 | 2,010 | 2,012 | 1,975 | 1,979 | 4,735,100 | 1,979 |
| 2023-02-02 | 1,975 | 1,979 | 1,950 | 1,979 | 4,200,600 | 1,979 |
| 2023-02-01 | 1,924 | 1,945 | 1,917 | 1,945 | 4,171,300 | 1,945 |
| 2023-01-31 | 1,925 | 1,927 | 1,903 | 1,910 | 3,937,000 | 1,910 |
| 2023-01-30 | 1,923 | 1,935 | 1,913 | 1,934 | 3,691,500 | 1,934 |
| 2023-01-27 | 1,948 | 1,954 | 1,913 | 1,936 | 7,025,700 | 1,936 |
| 2023-01-26 | 1,986 | 1,994 | 1,963 | 1,963 | 3,269,200 | 1,963 |
| 2023-01-25 | 1,972 | 1,989 | 1,960 | 1,982 | 3,462,200 | 1,982 |
| 2023-01-24 | 1,942 | 1,987 | 1,940 | 1,970 | 7,066,700 | 1,970 |
| 2023-01-23 | 1,913 | 1,913 | 1,891 | 1,904 | 3,937,200 | 1,904 |
| 2023-01-20 | 1,860 | 1,878 | 1,854 | 1,877 | 2,175,800 | 1,877 |
| 2023-01-19 | 1,876 | 1,877 | 1,860 | 1,875 | 2,308,800 | 1,875 |
| 2023-01-18 | 1,869 | 1,912 | 1,853 | 1,880 | 3,847,100 | 1,880 |
| 2023-01-17 | 1,832 | 1,858 | 1,831 | 1,853 | 3,111,900 | 1,853 |
| 2023-01-16 | 1,848 | 1,859 | 1,821 | 1,837 | 3,566,300 | 1,837 |
| 2023-01-13 | 1,857 | 1,892 | 1,855 | 1,869 | 4,079,800 | 1,869 |
| 2023-01-12 | 1,879 | 1,889 | 1,866 | 1,866 | 3,262,800 | 1,866 |
| 2023-01-11 | 1,851 | 1,873 | 1,850 | 1,869 | 3,559,900 | 1,869 |
| 2023-01-10 | 1,858 | 1,861 | 1,836 | 1,846 | 4,206,500 | 1,846 |
| 2023-01-06 | 1,780 | 1,818 | 1,775 | 1,818 | 3,939,400 | 1,818 |
| 2023-01-05 | 1,774 | 1,802 | 1,773 | 1,790 | 4,307,500 | 1,790 |
| 2023-01-04 | 1,743 | 1,770 | 1,727 | 1,760 | 4,690,500 | 1,760 |
分割・併合履歴 ： [2007-01-26]1株→2株