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
2023-05-262,0552,1282,0472,09311,418,9002,093
2023-05-251,9822,0491,9772,03512,771,3002,035
2023-05-241,9341,9601,9271,9604,027,4001,960
2023-05-231,9561,9681,9371,9465,433,8001,946
2023-05-221,9551,9741,9281,9454,478,9001,945
2023-05-191,9621,9831,9351,9549,488,4001,954
2023-05-181,8801,9111,8761,9097,363,0001,909
2023-05-171,8621,8651,8511,8593,597,8001,859
2023-05-161,8621,8741,8521,8624,126,9001,862
2023-05-151,8501,8621,8281,8504,996,9001,850
2023-05-121,8071,8621,8071,85110,981,2001,851
2023-05-111,9151,9271,8861,8875,379,2001,887
2023-05-101,9091,9161,9001,9054,024,5001,905
2023-05-091,9271,9341,9171,9263,687,8001,926
2023-05-081,9251,9261,8951,9073,788,5001,907
2023-05-021,8931,9201,8881,9133,868,5001,913
2023-05-011,8891,8981,8741,8944,400,9001,894
2023-04-281,8621,8671,8381,8655,704,3001,865
2023-04-271,8561,8651,8391,8604,096,7001,860
2023-04-261,8831,8881,8561,8616,062,2001,861
2023-04-251,9151,9221,8931,8933,790,8001,893
2023-04-241,9221,9331,9051,9103,073,0001,910
2023-04-211,9251,9571,9221,9255,264,3001,925
2023-04-201,9071,9301,9051,9193,532,9001,919
2023-04-191,9171,9321,9061,9072,939,9001,907
2023-04-181,9201,9241,9051,9093,775,8001,909
2023-04-171,9271,9331,9181,9232,144,8001,923
2023-04-141,9331,9331,9071,9203,028,6001,920
2023-04-131,9271,9271,9121,9233,225,8001,923
2023-04-121,9321,9421,9261,9372,611,3001,937
2023-04-111,9261,9481,9241,9404,016,6001,940
2023-04-101,9101,9161,8921,8982,715,0001,898
2023-04-071,8911,9141,8911,9013,447,3001,901
2023-04-061,9021,9041,8761,8905,737,2001,890
2023-04-051,9281,9421,9191,9324,912,8001,932
2023-04-041,9811,9931,9511,9534,379,0001,953
2023-04-031,9991,9991,9721,9813,585,4001,981
2023-03-311,9812,0051,9671,9815,488,9001,981
2023-03-301,9741,9771,9511,9583,555,9001,958
2023-03-291,9301,9501,9241,9484,244,5001,948
2023-03-281,9501,9621,9331,9482,854,2001,948
2023-03-271,9521,9561,9381,9482,946,9001,948
2023-03-241,9301,9761,9281,9546,210,5001,954
2023-03-231,8831,9111,8721,9113,206,9001,911
2023-03-221,8991,9031,8791,8813,891,5001,881
2023-03-201,9321,9331,8831,8864,006,9001,886
2023-03-171,9051,9251,8911,9234,449,2001,923
2023-03-161,8611,9041,8601,8953,774,8001,895
2023-03-151,9201,9241,8931,8984,449,0001,898
2023-03-141,9021,9061,8741,8893,782,7001,889
2023-03-131,9031,9271,8981,9243,289,3001,924
2023-03-101,9131,9491,9111,9324,032,4001,932
2023-03-091,9621,9651,9391,9433,039,0001,943
2023-03-081,9251,9361,9181,9343,396,9001,934
2023-03-071,9281,9411,9251,9403,381,0001,940
2023-03-061,9161,9491,9131,9494,681,9001,949
2023-03-031,9061,9071,8871,8953,096,2001,895
2023-03-021,9121,9191,8851,8884,437,3001,888
2023-03-011,8791,9061,8781,9023,651,0001,902
2023-02-281,8851,8941,8711,8793,864,3001,879
2023-02-271,8501,8771,8481,8754,236,2001,875
2023-02-241,8541,8981,8531,8815,921,2001,881
2023-02-221,8361,8571,8291,8464,676,0001,846
2023-02-211,8751,8761,8581,8643,374,2001,864
2023-02-201,8651,8771,8641,8732,563,5001,873
2023-02-171,8691,8741,8571,8685,516,2001,868
2023-02-161,9001,9231,8981,9024,408,6001,902
2023-02-151,9461,9461,9141,9223,877,1001,922
2023-02-141,9301,9521,9281,9424,986,0001,942
2023-02-131,9251,9501,8901,8946,914,0001,894
2023-02-101,9501,9681,9241,9637,974,2001,963
2023-02-091,9901,9951,9771,9923,775,4001,992
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