3436 (株)SUMCO の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 6,380 | 6,440 | 5,960 | 6,190 | 1,071,700 | 3,095 |
| 2005-12-29 | 6,190 | 6,530 | 6,170 | 6,320 | 4,340,500 | 3,160 |
| 2005-12-28 | 5,800 | 6,000 | 5,790 | 5,990 | 1,373,100 | 2,995 |
| 2005-12-27 | 5,550 | 6,040 | 5,530 | 5,800 | 3,354,300 | 2,900 |
| 2005-12-26 | 5,300 | 5,450 | 5,240 | 5,400 | 1,403,400 | 2,700 |
| 2005-12-22 | 5,110 | 5,240 | 5,080 | 5,240 | 635,100 | 2,620 |
| 2005-12-21 | 5,080 | 5,150 | 5,050 | 5,110 | 681,900 | 2,555 |
| 2005-12-20 | 4,980 | 5,150 | 4,950 | 5,080 | 764,000 | 2,540 |
| 2005-12-19 | 5,200 | 5,200 | 5,040 | 5,080 | 320,000 | 2,540 |
| 2005-12-16 | 5,250 | 5,290 | 5,100 | 5,110 | 680,500 | 2,555 |
| 2005-12-15 | 5,090 | 5,290 | 5,050 | 5,260 | 919,400 | 2,630 |
| 2005-12-14 | 5,200 | 5,240 | 4,990 | 5,050 | 799,800 | 2,525 |
| 2005-12-13 | 5,280 | 5,300 | 5,140 | 5,300 | 1,638,100 | 2,650 |
| 2005-12-12 | 4,990 | 5,120 | 4,880 | 5,090 | 1,282,800 | 2,545 |
| 2005-12-09 | 4,820 | 4,890 | 4,670 | 4,870 | 1,008,900 | 2,435 |
| 2005-12-08 | 4,940 | 5,040 | 4,740 | 4,920 | 877,000 | 2,460 |
| 2005-12-07 | 5,060 | 5,130 | 4,820 | 4,990 | 976,400 | 2,495 |
| 2005-12-06 | 5,100 | 5,170 | 4,960 | 4,980 | 1,475,100 | 2,490 |
| 2005-12-05 | 4,960 | 5,390 | 4,950 | 5,320 | 2,440,300 | 2,660 |
| 2005-12-02 | 4,760 | 4,990 | 4,670 | 4,910 | 1,786,000 | 2,455 |
| 2005-12-01 | 4,590 | 4,780 | 4,460 | 4,660 | 2,160,700 | 2,330 |
| 2005-11-30 | 4,680 | 4,740 | 4,460 | 4,620 | 1,191,700 | 2,310 |
| 2005-11-29 | 4,750 | 4,760 | 4,610 | 4,720 | 1,916,600 | 2,360 |
| 2005-11-28 | 4,500 | 4,810 | 4,470 | 4,750 | 2,882,800 | 2,375 |
| 2005-11-25 | 4,300 | 4,470 | 4,270 | 4,400 | 2,235,200 | 2,200 |
| 2005-11-24 | 4,130 | 4,400 | 4,130 | 4,400 | 4,464,300 | 2,200 |
| 2005-11-22 | 4,180 | 4,260 | 4,100 | 4,160 | 2,405,700 | 2,080 |
| 2005-11-21 | 4,290 | 4,320 | 4,080 | 4,230 | 4,556,300 | 2,115 |
| 2005-11-18 | 4,000 | 4,250 | 3,940 | 4,240 | 12,140,200 | 2,120 |
| 2005-11-17 | 3,720 | 4,050 | 3,720 | 3,900 | 36,405,100 | 1,950 |
分割・併合履歴 ： [2007-01-26]1株→2株
