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
2023-02-082,0152,0221,9992,0004,906,8002,000
2023-02-071,9892,0061,9792,0054,473,2002,005
2023-02-061,9881,9921,9711,9713,295,8001,971
2023-02-032,0102,0121,9751,9794,735,1001,979
2023-02-021,9751,9791,9501,9794,200,6001,979
2023-02-011,9241,9451,9171,9454,171,3001,945
2023-01-311,9251,9271,9031,9103,937,0001,910
2023-01-301,9231,9351,9131,9343,691,5001,934
2023-01-271,9481,9541,9131,9367,025,7001,936
2023-01-261,9861,9941,9631,9633,269,2001,963
2023-01-251,9721,9891,9601,9823,462,2001,982
2023-01-241,9421,9871,9401,9707,066,7001,970
2023-01-231,9131,9131,8911,9043,937,2001,904
2023-01-201,8601,8781,8541,8772,175,8001,877
2023-01-191,8761,8771,8601,8752,308,8001,875
2023-01-181,8691,9121,8531,8803,847,1001,880
2023-01-171,8321,8581,8311,8533,111,9001,853
2023-01-161,8481,8591,8211,8373,566,3001,837
2023-01-131,8571,8921,8551,8694,079,8001,869
2023-01-121,8791,8891,8661,8663,262,8001,866
2023-01-111,8511,8731,8501,8693,559,9001,869
2023-01-101,8581,8611,8361,8464,206,5001,846
2023-01-061,7801,8181,7751,8183,939,4001,818
2023-01-051,7741,8021,7731,7904,307,5001,790
2023-01-041,7431,7701,7271,7604,690,5001,760

分割・併合履歴 : [2007-01-26]1株→2株