3436 (株)SUMCO の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-01-19	2,322	2,349	2,304	2,313	6,440,400	2,313
2022-01-18	2,405	2,448	2,382	2,393	5,053,500	2,393
2022-01-17	2,440	2,440	2,378	2,413	6,248,500	2,413
2022-01-14	2,455	2,468	2,409	2,450	5,297,700	2,450
2022-01-13	2,410	2,464	2,402	2,455	5,388,000	2,455
2022-01-12	2,369	2,435	2,352	2,410	9,127,200	2,410
2022-01-11	2,330	2,331	2,286	2,288	5,429,500	2,288
2022-01-07	2,377	2,380	2,317	2,354	4,399,600	2,354
2022-01-06	2,396	2,411	2,339	2,350	6,001,900	2,350
2022-01-05	2,435	2,462	2,423	2,442	4,074,900	2,442
2022-01-04	2,377	2,464	2,371	2,458	7,610,600	2,458

分割・併合履歴： [2007-01-26]1株→2株