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
2022-01-192,3222,3492,3042,3136,440,4002,313
2022-01-182,4052,4482,3822,3935,053,5002,393
2022-01-172,4402,4402,3782,4136,248,5002,413
2022-01-142,4552,4682,4092,4505,297,7002,450
2022-01-132,4102,4642,4022,4555,388,0002,455
2022-01-122,3692,4352,3522,4109,127,2002,410
2022-01-112,3302,3312,2862,2885,429,5002,288
2022-01-072,3772,3802,3172,3544,399,6002,354
2022-01-062,3962,4112,3392,3506,001,9002,350
2022-01-052,4352,4622,4232,4424,074,9002,442
2022-01-042,3772,4642,3712,4587,610,6002,458

分割・併合履歴 : [2007-01-26]1株→2株