1. HOME >
  2. 株価時系列 >
  3. 3436 >
  4. 2011年

3436 (株)SUMCO の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305575705525691,322,900569
2011-12-295655675545621,293,400562
2011-12-28570575567571915,600571
2011-12-275765795695741,078,100574
2011-12-265885925795861,657,700586
2011-12-225635755585712,159,200571
2011-12-215835935675711,962,400571
2011-12-205785925745763,485,700576
2011-12-195775825495664,088,000566
2011-12-165685765545714,578,500571
2011-12-156206235755787,305,500578
2011-12-146366386246302,184,100630
2011-12-136276526266412,483,200641
2011-12-126336486276473,224,600647
2011-12-096306316166213,899,700621
2011-12-086456616266415,683,700641
2011-12-076356716356714,934,500671
2011-12-066496536286292,703,200629
2011-12-056546716476592,925,500659
2011-12-026316496296482,470,300648
2011-12-016446506386412,834,400641
2011-11-306396446256312,669,200631
2011-11-296516556346493,262,000649
2011-11-286686886506583,625,000658
2011-11-256116386106282,889,800628
2011-11-246106175976042,935,700604
2011-11-226106506036302,726,400630
2011-11-21638639625626897,300626
2011-11-186476556376471,742,600647
2011-11-176446696366671,974,700667
2011-11-166796896496532,476,700653
2011-11-156806816606621,771,600662
2011-11-147007136876941,122,100694
2011-11-116997046756831,662,600683
2011-11-107067156957082,416,300708
2011-11-097107317107301,956,400730
2011-11-087367386967012,145,300701
2011-11-077607617217452,628,400745
2011-11-047807837587681,186,300768
2011-11-027567697507561,555,100756
2011-11-017887967737761,195,500776
2011-10-318088458068071,531,300807
2011-10-288448568078113,340,000811
2011-10-277707997647992,135,300799
2011-10-267317627287561,088,700756
2011-10-25761770745746992,200746
2011-10-24751757744752985,000752
2011-10-217287437127361,335,300736
2011-10-207287287107171,667,000717
2011-10-197627687317371,367,600737
2011-10-187527637417541,701,600754
2011-10-177647867627821,801,200782
2011-10-147958047417463,024,300746
2011-10-138038218018042,308,900804
2011-10-127857907667892,260,600789
2011-10-117807887667843,131,100784
2011-10-077377477307372,351,500737
2011-10-066857186857092,918,600709
2011-10-057087176666713,092,400671
2011-10-046716966626952,905,000695
2011-10-037047186756833,149,300683
2011-09-307237447187342,679,300734
2011-09-296997396827383,374,700738
2011-09-287257287037072,112,500707
2011-09-277307407167292,469,900729
2011-09-267637677117152,237,400715
2011-09-227697807587673,343,800767
2011-09-217948007617653,363,500765
2011-09-208308338078151,671,500815
2011-09-168218458168431,951,800843
2011-09-158228268008123,027,600812
2011-09-148238387947982,928,800798
2011-09-138288298068234,429,800823
2011-09-128308388128142,658,700814
2011-09-098839048518614,296,600861
2011-09-088989258658776,291,500877
2011-09-078678778478553,217,300855
2011-09-068208548188423,927,600842
2011-09-058598648428432,253,900843
2011-09-029119138778824,536,200882
2011-09-019079429009273,234,400927
2011-08-319509509049103,045,400910
2011-08-309629759499522,675,100952
2011-08-299209669199475,853,100947
2011-08-269009288779176,007,700917
2011-08-259139359009154,145,900915
2011-08-249679759099152,848,000915
2011-08-239449699359642,297,500964
2011-08-229359809329382,677,200938
2011-08-199569569289362,589,600936
2011-08-181,0001,0079739783,027,700978
2011-08-171,0321,0399949964,084,000996
2011-08-161,0561,0661,0411,0502,140,7001,050
2011-08-151,0351,0581,0241,0532,732,2001,053
2011-08-121,0711,0791,0171,0223,643,9001,022
2011-08-111,0601,0691,0291,0524,290,4001,052
2011-08-101,1481,1481,0401,0904,437,4001,090
2011-08-091,0881,1261,0571,1232,147,0001,123
2011-08-081,1311,1541,1301,1361,305,6001,136
2011-08-051,1501,1651,1311,1571,676,1001,157
2011-08-041,2121,2461,2051,2131,235,0001,213
2011-08-031,1971,2141,1951,2031,470,2001,203
2011-08-021,2221,2311,2051,2271,380,8001,227
2011-08-011,2341,2601,2321,2471,781,2001,247
2011-07-291,2481,2491,2131,2181,258,6001,218
2011-07-281,2651,2691,2451,2541,725,7001,254
2011-07-271,3071,3071,2771,285931,5001,285
2011-07-261,3131,3201,3021,307971,5001,307
2011-07-251,3111,3311,3081,3211,273,9001,321
2011-07-221,2961,3341,2951,3212,117,7001,321
2011-07-211,3191,3231,2861,2901,082,7001,290
2011-07-201,3251,3301,2931,2981,635,4001,298
2011-07-191,3041,3081,2701,2891,506,0001,289
2011-07-151,3181,3181,2971,3021,487,7001,302
2011-07-141,3481,3491,3121,3231,443,5001,323
2011-07-131,3601,3671,3431,359975,9001,359
2011-07-121,3681,3821,3601,362885,1001,362
2011-07-111,3861,4001,3801,3841,144,4001,384
2011-07-081,4151,4231,4001,4071,083,1001,407
2011-07-071,4001,4071,3931,397576,1001,397
2011-07-061,4051,4071,3791,403903,8001,403
2011-07-051,3801,3971,3761,3921,144,4001,392
2011-07-041,3811,3871,3671,3711,272,9001,371
2011-07-011,3731,3791,3471,3531,070,4001,353
2011-06-301,3741,3781,3471,3521,388,7001,352
2011-06-291,3291,3661,3281,3611,750,8001,361
2011-06-281,3251,3291,3051,3151,153,2001,315
2011-06-271,3351,3421,3171,3191,282,4001,319
2011-06-241,3561,3581,3381,358742,8001,358
2011-06-231,3461,3621,3341,342778,7001,342
2011-06-221,3281,3691,3221,3562,234,4001,356
2011-06-211,3141,3251,3071,3191,169,0001,319
2011-06-201,3131,3271,3041,305790,7001,305
2011-06-171,3331,3371,3041,313970,3001,313
2011-06-161,3181,3591,3181,3371,321,2001,337
2011-06-151,3421,3441,3251,335877,8001,335
2011-06-141,3191,3341,3101,3271,372,2001,327
2011-06-131,3491,3491,3161,3301,810,2001,330
2011-06-101,3661,3881,3451,3521,894,4001,352
2011-06-091,4001,4001,3531,3702,738,7001,370
2011-06-081,3531,3671,3341,3661,567,1001,366
2011-06-071,3391,3791,3221,3711,843,4001,371
2011-06-061,3621,3741,3391,3461,742,6001,346
2011-06-031,4051,4171,3681,3741,787,2001,374
2011-06-021,4101,4181,3991,4091,356,5001,409
2011-06-011,4691,4691,4331,4461,327,1001,446
2011-05-311,4461,4741,4411,4601,001,1001,460
2011-05-301,4521,4541,4321,441838,8001,441
2011-05-271,4391,4761,4311,4601,265,4001,460
2011-05-261,4201,4351,4051,4311,831,8001,431
2011-05-251,4051,4291,3991,4061,077,0001,406
2011-05-241,3841,4301,3721,419876,9001,419
2011-05-231,4321,4331,4041,413660,9001,413
2011-05-201,4481,4661,4461,4481,012,4001,448
2011-05-191,4821,4951,4321,4391,429,7001,439
2011-05-181,4561,4961,4441,4881,222,0001,488
2011-05-171,4441,4631,4271,4551,316,0001,455
2011-05-161,4601,4751,4421,4431,477,3001,443
2011-05-131,5001,5091,4661,4901,110,3001,490
2011-05-121,5091,5241,5001,5021,047,0001,502
2011-05-111,5461,5581,5271,5301,186,7001,530
2011-05-101,5031,5431,4931,5352,103,6001,535
2011-05-091,5291,5401,4931,4991,398,6001,499
2011-05-061,5121,5301,4701,5223,826,2001,522
2011-05-021,5601,5641,5171,5483,647,3001,548
2011-04-281,5981,6141,5331,5483,349,7001,548
2011-04-271,6181,6191,5881,5971,257,2001,597
2011-04-261,6251,6251,5961,6061,020,4001,606
2011-04-251,6151,6361,6061,6201,408,2001,620
2011-04-221,5811,6081,5811,5991,574,6001,599
2011-04-211,5841,6381,5841,6032,836,5001,603
2011-04-201,5701,5751,5501,5641,802,1001,564
2011-04-191,5301,5441,5161,5351,936,0001,535
2011-04-181,5421,5561,5271,5382,934,6001,538
2011-04-151,5611,5631,4981,5053,891,5001,505
2011-04-141,5851,6121,5571,5723,402,2001,572
2011-04-131,6081,6451,5951,6023,520,8001,602
2011-04-121,6491,6501,5931,6073,631,4001,607
2011-04-111,6461,6831,6331,6771,711,6001,677
2011-04-081,5941,6421,5681,6302,440,0001,630
2011-04-071,6071,6421,5941,5952,840,2001,595
2011-04-061,6671,6671,5961,6034,362,7001,603
2011-04-051,6611,6791,6411,6683,797,2001,668
2011-04-041,6221,6731,6071,6603,532,4001,660
2011-04-011,6661,6801,6001,6205,905,8001,620
2011-03-311,6261,6851,6191,6775,124,7001,677
2011-03-301,5761,6111,5611,5894,026,3001,589
2011-03-291,5311,5971,5171,5852,440,7001,585
2011-03-281,5001,5981,4971,5673,726,6001,567
2011-03-251,4311,5201,4301,5073,302,0001,507
2011-03-241,4251,4441,4011,4322,142,4001,432
2011-03-231,4531,4611,4121,4383,141,6001,438
2011-03-221,4611,5141,4401,4763,075,8001,476
2011-03-181,3091,3971,2971,3532,593,7001,353
2011-03-171,1381,2631,1311,2572,704,0001,257
2011-03-161,3211,3781,1871,2585,397,0001,258
2011-03-151,3271,3661,1621,3203,825,6001,320
2011-03-141,3101,4711,2531,3875,201,2001,387
2011-03-111,4201,4321,3781,3873,361,0001,387
2011-03-101,4871,4921,4351,4501,667,2001,450
2011-03-091,4681,4961,4651,4931,374,5001,493
2011-03-081,4451,4611,4331,4541,115,3001,454
2011-03-071,4751,4761,4531,4641,398,3001,464
2011-03-041,5301,5301,4771,4921,817,2001,492
2011-03-031,4641,5181,4551,5001,538,9001,500
2011-03-021,4911,4951,4711,4741,826,1001,474
2011-03-011,5211,5641,5121,5312,253,1001,531
2011-02-281,4971,5051,4551,5002,033,2001,500
2011-02-251,4771,5201,4711,5142,099,6001,514
2011-02-241,4641,4771,4441,4581,696,7001,458
2011-02-231,4531,5031,4411,4752,981,6001,475
2011-02-221,5291,5441,4671,4833,975,0001,483
2011-02-211,5471,5701,5101,5645,751,2001,564
2011-02-181,4941,5441,4931,5374,360,9001,537
2011-02-171,4721,5301,4611,4936,997,3001,493
2011-02-161,3451,4671,3441,4325,954,8001,432
2011-02-151,3001,3561,2771,3442,959,9001,344
2011-02-141,2931,3041,2741,2821,895,2001,282
2011-02-101,3101,3111,2641,2722,786,9001,272
2011-02-091,3311,3491,3191,3231,212,5001,323
2011-02-081,3501,3501,3231,331970,3001,331
2011-02-071,3591,3591,3251,3381,021,7001,338
2011-02-041,3501,3601,3241,3421,926,2001,342
2011-02-031,3111,3381,3101,3341,606,4001,334
2011-02-021,2921,3151,2801,3041,642,1001,304
2011-02-011,2571,2681,2481,2621,014,4001,262
2011-01-311,2561,2581,2381,2511,766,3001,251
2011-01-281,2831,2941,2711,2861,665,6001,286
2011-01-271,2831,2991,2611,2662,056,0001,266
2011-01-261,2901,3031,2721,2821,605,1001,282
2011-01-251,2971,3291,2881,2952,268,1001,295
2011-01-241,2911,2911,2601,2743,098,1001,274
2011-01-211,3471,3601,2941,3044,448,3001,304
2011-01-201,3551,3631,3451,3502,733,8001,350
2011-01-191,3541,3671,3451,3673,289,2001,367
2011-01-181,3161,3571,3081,3443,671,3001,344
2011-01-171,2751,3331,2671,3163,924,1001,316
2011-01-141,2561,2941,2451,2503,134,3001,250
2011-01-131,2321,2661,2301,2412,214,1001,241
2011-01-121,2261,2371,2101,2151,334,9001,215
2011-01-111,2131,2231,2031,2111,283,3001,211
2011-01-071,2311,2361,2121,2301,330,0001,230
2011-01-061,2081,2461,2071,2412,601,2001,241
2011-01-051,1731,2051,1731,1941,267,4001,194
2011-01-041,1701,1851,1601,1831,542,7001,183

分割・併合履歴 ： [2007-01-26]1株→2株