3436 (株)SUMCO の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	857	861	821	840	4,267,500	840
2012-12-27	820	855	812	852	5,994,100	852
2012-12-26	756	808	749	807	4,779,100	807
2012-12-25	734	757	731	751	2,775,100	751
2012-12-21	745	760	710	722	4,549,500	722
2012-12-20	739	742	719	732	3,844,600	732
2012-12-19	726	740	717	737	3,146,600	737
2012-12-18	716	727	706	724	2,598,000	724
2012-12-17	741	742	714	719	2,983,500	719
2012-12-14	710	732	695	721	5,487,300	721
2012-12-13	738	746	711	713	6,635,000	713
2012-12-12	717	760	709	740	10,517,900	740
2012-12-11	710	763	708	717	23,769,900	717
2012-12-10	680	680	680	680	510,300	680
2012-12-07	588	591	576	580	3,002,800	580
2012-12-06	589	592	584	587	2,557,000	587
2012-12-05	574	590	571	585	1,872,400	585
2012-12-04	573	579	567	578	2,096,100	578
2012-12-03	582	583	573	580	1,713,300	580
2012-11-30	584	590	575	576	2,019,200	576
2012-11-29	570	582	568	582	1,773,600	582
2012-11-28	570	571	556	559	2,763,100	559
2012-11-27	589	595	572	577	2,624,500	577
2012-11-26	590	608	590	592	3,103,200	592
2012-11-22	576	583	568	576	3,229,900	576
2012-11-21	564	581	560	566	3,963,500	566
2012-11-20	588	588	557	558	4,196,400	558
2012-11-19	607	617	586	587	3,231,500	587
2012-11-16	568	602	568	592	4,498,800	592
2012-11-15	531	568	528	566	4,063,200	566
2012-11-14	517	524	514	524	993,900	524
2012-11-13	520	521	507	517	1,832,400	517
2012-11-12	520	529	516	518	1,782,900	518
2012-11-09	522	527	517	525	2,329,500	525
2012-11-08	543	547	530	531	3,050,500	531
2012-11-07	560	564	548	558	2,187,000	558
2012-11-06	553	554	547	550	1,154,600	550
2012-11-05	556	561	555	559	870,900	559
2012-11-02	560	564	556	562	1,292,200	562
2012-11-01	545	552	541	550	1,233,500	550
2012-10-31	542	550	541	546	1,323,500	546
2012-10-30	538	553	534	537	1,988,400	537
2012-10-29	540	543	532	536	1,887,200	536
2012-10-26	560	569	545	545	2,223,900	545
2012-10-25	553	561	547	557	2,380,000	557
2012-10-24	552	564	547	553	1,953,700	553
2012-10-23	579	586	560	560	2,014,600	560
2012-10-22	554	579	552	573	1,967,900	573
2012-10-19	567	577	560	574	1,971,000	574
2012-10-18	547	574	542	573	3,789,400	573
2012-10-17	543	547	534	537	2,535,600	537
2012-10-16	538	543	527	537	2,534,000	537
2012-10-15	516	540	513	540	3,047,000	540
2012-10-12	511	525	510	518	2,379,500	518
2012-10-11	498	520	494	511	3,202,300	511
2012-10-10	500	514	499	502	2,589,800	502
2012-10-09	526	534	517	518	2,282,100	518
2012-10-05	519	543	518	542	4,170,400	542
2012-10-04	509	520	480	512	5,067,600	512
2012-10-03	523	530	507	510	2,761,400	510
2012-10-02	531	536	524	531	1,835,100	531
2012-10-01	520	532	517	524	2,076,300	524
2012-09-28	539	541	525	526	3,334,700	526
2012-09-27	540	545	532	534	2,935,900	534
2012-09-26	550	562	545	547	2,188,600	547
2012-09-25	559	568	547	565	2,256,300	565
2012-09-24	568	576	560	565	1,999,400	565
2012-09-21	575	585	572	575	2,485,700	575
2012-09-20	591	596	572	573	3,499,800	573
2012-09-19	589	608	580	599	3,846,500	599
2012-09-18	589	599	578	592	4,041,400	592
2012-09-14	560	582	555	574	4,179,300	574
2012-09-13	545	556	536	551	2,667,300	551
2012-09-12	538	550	527	550	4,275,300	550
2012-09-11	565	566	534	538	6,011,200	538
2012-09-10	634	634	579	581	6,441,500	581
2012-09-07	624	628	603	623	2,791,100	623
2012-09-06	591	612	583	599	2,873,800	599
2012-09-05	596	599	586	588	2,623,800	588
2012-09-04	586	603	577	598	2,838,000	598
2012-09-03	593	604	571	593	3,003,100	593
2012-08-31	605	617	590	590	3,069,700	590
2012-08-30	633	633	616	623	1,790,400	623
2012-08-29	614	638	608	633	2,615,700	633
2012-08-28	650	654	605	608	3,478,600	608
2012-08-27	660	661	646	650	1,824,300	650
2012-08-24	639	653	635	650	2,140,600	650
2012-08-23	638	656	629	654	1,975,500	654
2012-08-22	640	650	635	648	1,749,200	648
2012-08-21	645	650	635	643	1,306,800	643
2012-08-20	650	661	641	648	2,390,100	648
2012-08-17	632	648	622	642	2,362,300	642
2012-08-16	593	624	593	624	2,206,800	624
2012-08-15	610	614	589	594	1,738,300	594
2012-08-14	624	627	599	605	2,112,900	605
2012-08-13	612	629	612	619	1,629,300	619
2012-08-10	608	626	606	612	2,456,500	612
2012-08-09	574	619	574	616	3,790,200	616
2012-08-08	600	636	590	594	4,935,200	594
2012-08-07	555	588	554	585	2,169,000	585
2012-08-06	575	579	561	563	2,768,800	563
2012-08-03	577	577	549	555	2,512,800	555
2012-08-02	576	596	575	590	1,828,900	590
2012-08-01	585	594	572	584	2,597,700	584
2012-07-31	559	601	549	601	3,809,300	601
2012-07-30	584	597	561	569	2,504,000	569
2012-07-27	564	579	554	572	3,615,200	572
2012-07-26	531	548	523	544	3,552,100	544
2012-07-25	541	542	521	527	2,773,700	527
2012-07-24	553	558	538	545	3,536,200	545
2012-07-23	573	578	545	547	3,294,600	547
2012-07-20	601	609	586	591	2,952,400	591
2012-07-19	592	610	581	601	3,366,100	601
2012-07-18	612	617	576	581	3,382,900	581
2012-07-17	650	650	610	610	3,225,200	610
2012-07-13	644	661	642	649	2,782,300	649
2012-07-12	668	668	641	642	2,639,600	642
2012-07-11	663	664	653	662	1,952,100	662
2012-07-10	683	692	668	671	2,338,800	671
2012-07-09	707	709	678	680	2,950,900	680
2012-07-06	724	728	704	713	2,678,400	713
2012-07-05	745	747	719	724	1,979,400	724
2012-07-04	729	764	727	750	3,853,500	750
2012-07-03	718	729	709	720	2,428,100	720
2012-07-02	721	724	715	717	2,573,700	717
2012-06-29	719	738	706	715	3,294,500	715
2012-06-28	743	755	706	713	3,747,400	713
2012-06-27	750	750	722	734	2,875,500	734
2012-06-26	760	769	743	749	2,437,100	749
2012-06-25	810	816	769	770	3,300,000	770
2012-06-22	775	797	760	790	2,337,000	790
2012-06-21	792	807	783	790	3,103,800	790
2012-06-20	794	795	772	786	3,113,700	786
2012-06-19	783	789	772	773	2,330,200	773
2012-06-18	785	801	781	794	2,908,300	794
2012-06-15	777	781	761	764	2,677,800	764
2012-06-14	771	783	752	778	3,996,700	778
2012-06-13	788	801	752	770	7,644,900	770
2012-06-12	775	811	765	796	11,581,500	796
2012-06-11	745	790	734	790	8,777,900	790
2012-06-08	686	703	676	690	3,875,900	690
2012-06-07	700	706	686	692	2,294,700	692
2012-06-06	656	690	646	686	4,060,000	686
2012-06-05	625	658	625	656	3,454,100	656
2012-06-04	605	624	601	610	2,481,700	610
2012-06-01	645	649	622	628	3,010,600	628
2012-05-31	648	666	636	661	3,452,700	661
2012-05-30	656	672	646	671	3,735,400	671
2012-05-29	629	664	614	663	3,932,700	663
2012-05-28	641	653	629	642	2,755,900	642
2012-05-25	679	680	641	642	4,100,900	642
2012-05-24	683	691	667	684	2,678,600	684
2012-05-23	721	724	679	682	3,437,100	682
2012-05-22	700	727	700	720	3,923,800	720
2012-05-21	675	690	667	685	2,570,500	685
2012-05-18	705	707	674	678	4,526,400	678
2012-05-17	699	737	696	734	3,973,800	734
2012-05-16	696	725	686	699	4,039,600	699
2012-05-15	698	703	672	694	3,687,700	694
2012-05-14	702	733	698	712	3,278,100	712
2012-05-11	749	763	705	707	3,678,900	707
2012-05-10	754	777	740	759	2,200,900	759
2012-05-09	765	773	741	753	3,286,700	753
2012-05-08	789	809	775	778	3,185,100	778
2012-05-07	798	803	768	774	2,732,200	774
2012-05-02	826	834	812	825	1,860,600	825
2012-05-01	848	849	817	818	2,900,100	818
2012-04-27	860	882	846	858	3,430,800	858
2012-04-26	866	877	850	854	2,790,900	854
2012-04-25	885	903	864	869	3,806,800	869
2012-04-24	847	885	846	863	3,881,000	863
2012-04-23	853	875	838	846	4,473,900	846
2012-04-20	812	874	812	871	7,495,800	871
2012-04-19	790	832	790	823	4,644,700	823
2012-04-18	799	804	773	794	3,955,000	794
2012-04-17	800	818	761	765	4,876,100	765
2012-04-16	822	822	788	790	3,777,100	790
2012-04-13	856	873	832	834	2,929,600	834
2012-04-12	864	868	830	842	3,629,000	842
2012-04-11	856	874	850	870	2,836,600	870
2012-04-10	888	915	871	873	2,958,200	873
2012-04-09	879	904	872	882	2,745,800	882
2012-04-06	916	923	894	901	3,124,900	901
2012-04-05	902	934	892	929	5,308,100	929
2012-04-04	979	983	936	939	4,377,400	939
2012-04-03	981	1,005	973	989	2,822,700	989
2012-04-02	1,001	1,010	986	986	2,828,100	986
2012-03-30	1,030	1,042	1,003	1,007	2,742,900	1,007
2012-03-29	1,019	1,029	1,002	1,025	2,286,900	1,025
2012-03-28	1,013	1,037	998	1,032	2,433,600	1,032
2012-03-27	1,022	1,032	995	1,011	2,543,600	1,011
2012-03-26	986	1,017	985	1,008	2,608,000	1,008
2012-03-23	980	998	971	978	2,601,600	978
2012-03-22	1,019	1,038	993	1,000	4,015,600	1,000
2012-03-21	995	1,065	988	1,033	6,087,300	1,033
2012-03-19	1,000	1,015	981	995	3,489,300	995
2012-03-16	955	1,009	947	1,005	5,413,800	1,005
2012-03-15	982	988	924	955	8,055,300	955
2012-03-14	975	993	965	981	5,108,300	981
2012-03-13	963	970	945	948	6,204,500	948
2012-03-12	912	1,000	901	976	12,571,900	976
2012-03-09	900	913	856	897	7,035,100	897
2012-03-08	880	892	845	887	6,744,800	887
2012-03-07	827	859	822	849	2,999,400	849
2012-03-06	834	851	817	842	5,351,600	842
2012-03-05	884	884	831	838	4,180,000	838
2012-03-02	890	898	854	885	4,218,900	885
2012-03-01	878	906	857	872	7,032,000	872
2012-02-29	875	925	870	874	8,893,400	874
2012-02-28	824	861	807	861	5,889,100	861
2012-02-27	881	899	851	854	4,559,100	854
2012-02-24	800	857	797	853	5,551,600	853
2012-02-23	769	810	765	807	3,896,200	807
2012-02-22	750	780	747	776	3,180,100	776
2012-02-21	775	775	743	760	2,919,900	760
2012-02-20	774	785	767	781	2,747,600	781
2012-02-17	799	803	757	761	3,813,700	761
2012-02-16	719	784	717	765	6,152,100	765
2012-02-15	724	737	713	730	3,193,100	730
2012-02-14	708	719	690	714	2,298,000	714
2012-02-13	702	712	696	708	2,911,700	708
2012-02-10	732	738	714	715	2,866,700	715
2012-02-09	741	742	716	731	3,677,900	731
2012-02-08	714	747	714	746	4,548,400	746
2012-02-07	697	719	687	716	3,383,500	716
2012-02-06	685	726	668	696	9,605,400	696
2012-02-03	604	675	581	675	16,373,700	675
2012-02-02	630	641	575	575	10,256,300	575
2012-02-01	645	684	638	675	3,422,700	675
2012-01-31	662	668	649	653	3,254,700	653
2012-01-30	650	677	649	660	3,060,200	660
2012-01-27	684	684	657	662	3,979,800	662
2012-01-26	699	704	678	685	4,335,500	685
2012-01-25	665	698	662	696	5,665,800	696
2012-01-24	665	672	652	655	3,384,300	655
2012-01-23	658	680	650	662	5,365,500	662
2012-01-20	617	649	615	645	7,961,900	645
2012-01-19	565	608	564	607	5,598,700	607
2012-01-18	527	558	520	555	4,724,500	555
2012-01-17	557	557	532	534	3,799,900	534
2012-01-16	568	569	557	559	2,188,800	559
2012-01-13	572	578	560	576	2,600,700	576
2012-01-12	563	579	555	571	3,505,400	571
2012-01-11	545	561	543	553	2,180,500	553
2012-01-10	547	547	535	545	2,341,200	545
2012-01-06	559	567	546	550	2,165,200	550
2012-01-05	572	574	560	564	2,066,900	564
2012-01-04	576	589	573	581	2,319,500	581

分割・併合履歴： [2007-01-26]1株→2株