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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 2,055 | 2,128 | 2,047 | 2,093 | 11,418,900 | 2,093 |
| 2023-05-25 | 1,982 | 2,049 | 1,977 | 2,035 | 12,771,300 | 2,035 |
| 2023-05-24 | 1,934 | 1,960 | 1,927 | 1,960 | 4,027,400 | 1,960 |
| 2023-05-23 | 1,956 | 1,968 | 1,937 | 1,946 | 5,433,800 | 1,946 |
| 2023-05-22 | 1,955 | 1,974 | 1,928 | 1,945 | 4,478,900 | 1,945 |
| 2023-05-19 | 1,962 | 1,983 | 1,935 | 1,954 | 9,488,400 | 1,954 |
| 2023-05-18 | 1,880 | 1,911 | 1,876 | 1,909 | 7,363,000 | 1,909 |
| 2023-05-17 | 1,862 | 1,865 | 1,851 | 1,859 | 3,597,800 | 1,859 |
| 2023-05-16 | 1,862 | 1,874 | 1,852 | 1,862 | 4,126,900 | 1,862 |
| 2023-05-15 | 1,850 | 1,862 | 1,828 | 1,850 | 4,996,900 | 1,850 |
| 2023-05-12 | 1,807 | 1,862 | 1,807 | 1,851 | 10,981,200 | 1,851 |
| 2023-05-11 | 1,915 | 1,927 | 1,886 | 1,887 | 5,379,200 | 1,887 |
| 2023-05-10 | 1,909 | 1,916 | 1,900 | 1,905 | 4,024,500 | 1,905 |
| 2023-05-09 | 1,927 | 1,934 | 1,917 | 1,926 | 3,687,800 | 1,926 |
| 2023-05-08 | 1,925 | 1,926 | 1,895 | 1,907 | 3,788,500 | 1,907 |
| 2023-05-02 | 1,893 | 1,920 | 1,888 | 1,913 | 3,868,500 | 1,913 |
| 2023-05-01 | 1,889 | 1,898 | 1,874 | 1,894 | 4,400,900 | 1,894 |
| 2023-04-28 | 1,862 | 1,867 | 1,838 | 1,865 | 5,704,300 | 1,865 |
| 2023-04-27 | 1,856 | 1,865 | 1,839 | 1,860 | 4,096,700 | 1,860 |
| 2023-04-26 | 1,883 | 1,888 | 1,856 | 1,861 | 6,062,200 | 1,861 |
| 2023-04-25 | 1,915 | 1,922 | 1,893 | 1,893 | 3,790,800 | 1,893 |
| 2023-04-24 | 1,922 | 1,933 | 1,905 | 1,910 | 3,073,000 | 1,910 |
| 2023-04-21 | 1,925 | 1,957 | 1,922 | 1,925 | 5,264,300 | 1,925 |
| 2023-04-20 | 1,907 | 1,930 | 1,905 | 1,919 | 3,532,900 | 1,919 |
| 2023-04-19 | 1,917 | 1,932 | 1,906 | 1,907 | 2,939,900 | 1,907 |
| 2023-04-18 | 1,920 | 1,924 | 1,905 | 1,909 | 3,775,800 | 1,909 |
| 2023-04-17 | 1,927 | 1,933 | 1,918 | 1,923 | 2,144,800 | 1,923 |
| 2023-04-14 | 1,933 | 1,933 | 1,907 | 1,920 | 3,028,600 | 1,920 |
| 2023-04-13 | 1,927 | 1,927 | 1,912 | 1,923 | 3,225,800 | 1,923 |
| 2023-04-12 | 1,932 | 1,942 | 1,926 | 1,937 | 2,611,300 | 1,937 |
| 2023-04-11 | 1,926 | 1,948 | 1,924 | 1,940 | 4,016,600 | 1,940 |
| 2023-04-10 | 1,910 | 1,916 | 1,892 | 1,898 | 2,715,000 | 1,898 |
| 2023-04-07 | 1,891 | 1,914 | 1,891 | 1,901 | 3,447,300 | 1,901 |
| 2023-04-06 | 1,902 | 1,904 | 1,876 | 1,890 | 5,737,200 | 1,890 |
| 2023-04-05 | 1,928 | 1,942 | 1,919 | 1,932 | 4,912,800 | 1,932 |
| 2023-04-04 | 1,981 | 1,993 | 1,951 | 1,953 | 4,379,000 | 1,953 |
| 2023-04-03 | 1,999 | 1,999 | 1,972 | 1,981 | 3,585,400 | 1,981 |
| 2023-03-31 | 1,981 | 2,005 | 1,967 | 1,981 | 5,488,900 | 1,981 |
| 2023-03-30 | 1,974 | 1,977 | 1,951 | 1,958 | 3,555,900 | 1,958 |
| 2023-03-29 | 1,930 | 1,950 | 1,924 | 1,948 | 4,244,500 | 1,948 |
| 2023-03-28 | 1,950 | 1,962 | 1,933 | 1,948 | 2,854,200 | 1,948 |
| 2023-03-27 | 1,952 | 1,956 | 1,938 | 1,948 | 2,946,900 | 1,948 |
| 2023-03-24 | 1,930 | 1,976 | 1,928 | 1,954 | 6,210,500 | 1,954 |
| 2023-03-23 | 1,883 | 1,911 | 1,872 | 1,911 | 3,206,900 | 1,911 |
| 2023-03-22 | 1,899 | 1,903 | 1,879 | 1,881 | 3,891,500 | 1,881 |
| 2023-03-20 | 1,932 | 1,933 | 1,883 | 1,886 | 4,006,900 | 1,886 |
| 2023-03-17 | 1,905 | 1,925 | 1,891 | 1,923 | 4,449,200 | 1,923 |
| 2023-03-16 | 1,861 | 1,904 | 1,860 | 1,895 | 3,774,800 | 1,895 |
| 2023-03-15 | 1,920 | 1,924 | 1,893 | 1,898 | 4,449,000 | 1,898 |
| 2023-03-14 | 1,902 | 1,906 | 1,874 | 1,889 | 3,782,700 | 1,889 |
| 2023-03-13 | 1,903 | 1,927 | 1,898 | 1,924 | 3,289,300 | 1,924 |
| 2023-03-10 | 1,913 | 1,949 | 1,911 | 1,932 | 4,032,400 | 1,932 |
| 2023-03-09 | 1,962 | 1,965 | 1,939 | 1,943 | 3,039,000 | 1,943 |
| 2023-03-08 | 1,925 | 1,936 | 1,918 | 1,934 | 3,396,900 | 1,934 |
| 2023-03-07 | 1,928 | 1,941 | 1,925 | 1,940 | 3,381,000 | 1,940 |
| 2023-03-06 | 1,916 | 1,949 | 1,913 | 1,949 | 4,681,900 | 1,949 |
| 2023-03-03 | 1,906 | 1,907 | 1,887 | 1,895 | 3,096,200 | 1,895 |
| 2023-03-02 | 1,912 | 1,919 | 1,885 | 1,888 | 4,437,300 | 1,888 |
| 2023-03-01 | 1,879 | 1,906 | 1,878 | 1,902 | 3,651,000 | 1,902 |
| 2023-02-28 | 1,885 | 1,894 | 1,871 | 1,879 | 3,864,300 | 1,879 |
| 2023-02-27 | 1,850 | 1,877 | 1,848 | 1,875 | 4,236,200 | 1,875 |
| 2023-02-24 | 1,854 | 1,898 | 1,853 | 1,881 | 5,921,200 | 1,881 |
| 2023-02-22 | 1,836 | 1,857 | 1,829 | 1,846 | 4,676,000 | 1,846 |
| 2023-02-21 | 1,875 | 1,876 | 1,858 | 1,864 | 3,374,200 | 1,864 |
| 2023-02-20 | 1,865 | 1,877 | 1,864 | 1,873 | 2,563,500 | 1,873 |
| 2023-02-17 | 1,869 | 1,874 | 1,857 | 1,868 | 5,516,200 | 1,868 |
| 2023-02-16 | 1,900 | 1,923 | 1,898 | 1,902 | 4,408,600 | 1,902 |
| 2023-02-15 | 1,946 | 1,946 | 1,914 | 1,922 | 3,877,100 | 1,922 |
| 2023-02-14 | 1,930 | 1,952 | 1,928 | 1,942 | 4,986,000 | 1,942 |
| 2023-02-13 | 1,925 | 1,950 | 1,890 | 1,894 | 6,914,000 | 1,894 |
| 2023-02-10 | 1,950 | 1,968 | 1,924 | 1,963 | 7,974,200 | 1,963 |
| 2023-02-09 | 1,990 | 1,995 | 1,977 | 1,992 | 3,775,400 | 1,992 |
| 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
