3436 (株)SUMCO の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	916	942	911	928	1,355,000	928
2013-12-27	919	925	900	908	850,300	908
2013-12-26	894	915	890	912	1,220,600	912
2013-12-25	881	897	881	893	938,400	893
2013-12-24	901	909	888	891	1,522,300	891
2013-12-20	914	918	902	907	1,122,200	907
2013-12-19	923	944	922	926	1,497,500	926
2013-12-18	887	909	882	908	1,864,300	908
2013-12-17	896	903	880	884	1,142,900	884
2013-12-16	919	919	887	889	2,123,600	889
2013-12-13	929	942	917	922	2,206,400	922
2013-12-12	928	938	922	934	1,168,600	934
2013-12-11	939	944	930	934	1,758,500	934
2013-12-10	940	955	924	950	2,666,300	950
2013-12-09	964	973	906	930	4,664,700	930
2013-12-06	936	967	935	959	1,985,000	959
2013-12-05	960	962	932	937	1,564,300	937
2013-12-04	951	974	948	961	1,582,400	961
2013-12-03	978	983	959	964	2,152,800	964
2013-12-02	988	1,002	970	985	1,790,400	985
2013-11-29	983	1,017	973	994	4,065,300	994
2013-11-28	1,003	1,004	958	964	4,996,400	964
2013-11-27	909	923	902	913	908,300	913
2013-11-26	920	924	906	911	1,610,600	911
2013-11-25	911	940	911	922	2,131,200	922
2013-11-22	898	914	895	910	1,655,200	910
2013-11-21	868	894	868	886	1,796,400	886
2013-11-20	880	888	865	869	1,520,200	869
2013-11-19	889	893	874	883	1,529,600	883
2013-11-18	913	915	888	895	1,416,200	895
2013-11-15	900	915	893	910	1,540,500	910
2013-11-14	886	898	881	892	1,385,600	892
2013-11-13	869	883	862	880	777,000	880
2013-11-12	854	874	848	871	1,093,600	871
2013-11-11	848	862	837	859	1,383,800	859
2013-11-08	823	844	815	841	1,998,600	841
2013-11-07	862	868	832	837	1,815,000	837
2013-11-06	842	869	836	857	1,652,200	857
2013-11-05	860	869	826	836	2,092,300	836
2013-11-01	894	894	860	863	1,668,800	863
2013-10-31	886	894	867	890	2,375,500	890
2013-10-30	875	896	874	894	2,341,100	894
2013-10-29	872	873	856	857	1,426,200	857
2013-10-28	881	889	864	884	2,201,600	884
2013-10-25	877	897	872	880	2,700,300	880
2013-10-24	865	881	856	879	1,637,700	879
2013-10-23	902	903	863	872	2,130,500	872
2013-10-22	898	913	891	895	2,456,800	895
2013-10-21	876	891	866	891	2,252,200	891
2013-10-18	839	883	838	880	4,603,000	880
2013-10-17	812	823	804	823	2,485,300	823
2013-10-16	790	791	775	784	1,465,100	784
2013-10-15	823	824	787	798	1,414,800	798
2013-10-11	793	804	787	802	1,486,300	802
2013-10-10	773	774	754	773	1,073,300	773
2013-10-09	739	778	736	773	1,465,700	773
2013-10-08	733	744	726	739	1,092,200	739
2013-10-07	759	761	740	742	1,459,300	742
2013-10-04	755	771	746	761	1,422,100	761
2013-10-03	782	787	761	767	1,620,800	767
2013-10-02	784	793	775	781	1,669,300	781
2013-10-01	792	796	784	788	1,284,800	788
2013-09-30	788	802	784	797	1,585,400	797
2013-09-27	808	814	797	800	1,025,200	800
2013-09-26	791	810	787	810	1,579,300	810
2013-09-25	796	810	789	804	1,401,900	804
2013-09-24	799	800	782	788	2,263,300	788
2013-09-20	813	817	801	806	1,423,300	806
2013-09-19	790	804	785	804	1,838,000	804
2013-09-18	780	795	778	786	2,395,700	786
2013-09-17	768	785	764	773	2,263,900	773
2013-09-13	752	763	751	760	3,075,600	760
2013-09-12	738	749	733	747	2,162,800	747
2013-09-11	744	762	738	742	3,591,200	742
2013-09-10	744	747	725	738	3,592,100	738
2013-09-09	780	785	733	734	8,162,700	734
2013-09-06	881	888	867	883	2,616,800	883
2013-09-05	882	890	853	866	2,180,200	866
2013-09-04	849	876	835	873	2,350,500	873
2013-09-03	817	857	817	855	2,905,000	855
2013-09-02	820	820	789	803	1,779,200	803
2013-08-30	852	856	816	820	4,084,900	820
2013-08-29	798	811	794	807	1,077,800	807
2013-08-28	787	797	781	793	942,500	793
2013-08-27	817	827	804	812	917,200	812
2013-08-26	813	833	810	826	1,309,200	826
2013-08-23	815	822	804	808	1,143,400	808
2013-08-22	804	805	787	800	1,050,600	800
2013-08-21	807	819	791	803	1,213,300	803
2013-08-20	827	842	806	806	1,726,300	806
2013-08-19	800	827	800	827	1,309,600	827
2013-08-16	800	815	792	802	1,487,700	802
2013-08-15	803	832	803	815	1,524,000	815
2013-08-14	822	827	799	814	1,324,500	814
2013-08-13	811	823	802	818	1,709,200	818
2013-08-12	816	820	798	801	2,033,800	801
2013-08-09	842	853	813	831	2,355,500	831
2013-08-08	850	867	843	846	1,768,700	846
2013-08-07	875	878	853	853	2,297,800	853
2013-08-06	883	897	871	897	1,781,400	897
2013-08-05	886	888	872	878	1,690,800	878
2013-08-02	861	894	861	894	3,279,700	894
2013-08-01	857	861	829	846	3,360,300	846
2013-07-31	877	887	861	865	2,136,200	865
2013-07-30	870	898	867	894	2,265,400	894
2013-07-29	880	906	871	874	2,679,800	874
2013-07-26	935	938	911	917	2,720,400	917
2013-07-25	959	985	945	958	2,577,000	958
2013-07-24	955	974	940	950	2,414,100	950
2013-07-23	984	984	957	961	2,690,600	961
2013-07-22	1,029	1,032	990	994	2,159,400	994
2013-07-19	1,060	1,074	1,011	1,018	2,758,700	1,018
2013-07-18	1,059	1,059	1,017	1,046	2,601,300	1,046
2013-07-17	1,079	1,079	1,048	1,059	2,068,500	1,059
2013-07-16	1,109	1,114	1,078	1,084	1,611,000	1,084
2013-07-12	1,082	1,098	1,073	1,094	1,551,400	1,094
2013-07-11	1,109	1,125	1,068	1,081	2,060,500	1,081
2013-07-10	1,146	1,147	1,107	1,119	1,619,400	1,119
2013-07-09	1,153	1,164	1,126	1,148	1,474,200	1,148
2013-07-08	1,174	1,201	1,135	1,136	1,667,600	1,136
2013-07-05	1,100	1,145	1,099	1,144	1,347,600	1,144
2013-07-04	1,091	1,113	1,080	1,086	580,200	1,086
2013-07-03	1,141	1,147	1,094	1,099	907,100	1,099
2013-07-02	1,105	1,126	1,099	1,126	1,098,600	1,126
2013-07-01	1,087	1,092	1,044	1,088	1,852,900	1,088
2013-06-28	1,080	1,123	1,080	1,091	2,520,100	1,091
2013-06-27	1,042	1,075	1,020	1,075	1,809,100	1,075
2013-06-26	1,033	1,059	1,009	1,027	2,042,600	1,027
2013-06-25	1,055	1,057	986	1,007	2,829,900	1,007
2013-06-24	1,086	1,090	1,052	1,067	1,630,000	1,067
2013-06-21	1,046	1,085	1,016	1,075	2,076,000	1,075
2013-06-20	1,100	1,103	1,073	1,073	1,523,000	1,073
2013-06-19	1,129	1,140	1,096	1,108	1,330,500	1,108
2013-06-18	1,075	1,114	1,072	1,105	1,651,100	1,105
2013-06-17	1,066	1,097	1,046	1,096	1,900,000	1,096
2013-06-14	1,111	1,140	1,078	1,080	2,527,200	1,080
2013-06-13	1,098	1,124	1,063	1,082	1,989,900	1,082
2013-06-12	1,114	1,134	1,066	1,124	1,856,200	1,124
2013-06-11	1,141	1,175	1,110	1,121	2,897,800	1,121
2013-06-10	1,114	1,186	1,085	1,127	5,853,800	1,127
2013-06-07	1,171	1,200	1,125	1,174	2,177,900	1,174
2013-06-06	1,199	1,246	1,164	1,213	3,079,500	1,213
2013-06-05	1,262	1,282	1,221	1,227	1,852,700	1,227
2013-06-04	1,214	1,268	1,201	1,261	1,673,800	1,261
2013-06-03	1,240	1,263	1,203	1,234	2,406,300	1,234
2013-05-31	1,322	1,346	1,246	1,253	3,554,100	1,253
2013-05-30	1,315	1,363	1,306	1,318	2,701,800	1,318
2013-05-29	1,374	1,399	1,359	1,370	2,194,000	1,370
2013-05-28	1,271	1,347	1,263	1,337	2,102,300	1,337
2013-05-27	1,339	1,347	1,291	1,299	2,381,500	1,299
2013-05-24	1,350	1,400	1,298	1,381	3,748,900	1,381
2013-05-23	1,393	1,416	1,317	1,333	3,972,600	1,333
2013-05-22	1,400	1,422	1,360	1,392	2,755,900	1,392
2013-05-21	1,337	1,396	1,304	1,393	3,219,000	1,393
2013-05-20	1,296	1,343	1,290	1,337	2,672,500	1,337
2013-05-17	1,242	1,278	1,227	1,271	2,150,400	1,271
2013-05-16	1,254	1,254	1,200	1,250	2,149,600	1,250
2013-05-15	1,243	1,260	1,234	1,237	2,077,300	1,237
2013-05-14	1,178	1,230	1,168	1,203	2,948,700	1,203
2013-05-13	1,175	1,193	1,163	1,169	1,713,300	1,169
2013-05-10	1,147	1,158	1,136	1,145	2,798,900	1,145
2013-05-09	1,093	1,148	1,091	1,108	2,984,300	1,108
2013-05-08	1,069	1,118	1,065	1,102	3,473,600	1,102
2013-05-07	1,030	1,068	1,019	1,059	3,669,400	1,059
2013-05-02	990	1,005	986	995	1,456,100	995
2013-05-01	1,010	1,023	997	1,000	2,374,200	1,000
2013-04-30	1,036	1,037	995	1,023	3,561,100	1,023
2013-04-26	1,048	1,058	1,037	1,046	1,809,200	1,046
2013-04-25	1,032	1,060	1,025	1,048	2,623,400	1,048
2013-04-24	1,045	1,060	1,018	1,036	2,476,200	1,036
2013-04-23	1,015	1,049	1,007	1,038	2,597,200	1,038
2013-04-22	1,001	1,037	1,000	1,030	3,770,800	1,030
2013-04-19	990	997	972	985	1,927,200	985
2013-04-18	997	1,007	981	990	1,728,100	990
2013-04-17	1,021	1,026	1,002	1,012	2,211,000	1,012
2013-04-16	1,000	1,024	979	1,013	2,957,800	1,013
2013-04-15	1,021	1,050	1,018	1,030	2,415,100	1,030
2013-04-12	1,036	1,057	1,023	1,042	2,789,600	1,042
2013-04-11	1,095	1,099	1,048	1,052	3,040,000	1,052
2013-04-10	1,079	1,093	1,074	1,082	1,799,200	1,082
2013-04-09	1,066	1,090	1,065	1,078	2,504,700	1,078
2013-04-08	1,075	1,077	1,038	1,045	2,107,100	1,045
2013-04-05	1,090	1,097	1,028	1,032	3,288,900	1,032
2013-04-04	983	1,008	953	1,008	3,605,000	1,008
2013-04-03	1,042	1,042	986	1,013	4,044,700	1,013
2013-04-02	1,044	1,054	1,022	1,041	2,830,100	1,041
2013-04-01	1,090	1,106	1,077	1,077	2,464,000	1,077
2013-03-29	1,074	1,103	1,070	1,090	2,616,600	1,090
2013-03-28	1,080	1,084	1,046	1,060	1,841,900	1,060
2013-03-27	1,055	1,092	1,054	1,079	2,023,300	1,079
2013-03-26	1,061	1,068	1,045	1,049	2,181,300	1,049
2013-03-25	1,094	1,102	1,065	1,083	2,028,600	1,083
2013-03-22	1,078	1,090	1,071	1,077	2,673,200	1,077
2013-03-21	1,094	1,114	1,087	1,098	4,602,600	1,098
2013-03-19	1,011	1,067	1,008	1,064	4,564,800	1,064
2013-03-18	1,002	1,002	962	991	3,977,300	991
2013-03-15	980	1,006	961	982	4,183,600	982
2013-03-14	1,030	1,039	984	986	4,352,600	986
2013-03-13	1,029	1,050	1,003	1,029	3,643,800	1,029
2013-03-12	1,041	1,087	1,032	1,033	4,796,800	1,033
2013-03-11	1,130	1,160	1,033	1,039	9,931,000	1,039
2013-03-08	1,065	1,080	1,028	1,040	4,422,500	1,040
2013-03-07	1,030	1,045	1,000	1,015	4,108,900	1,015
2013-03-06	1,050	1,088	1,026	1,034	6,187,300	1,034
2013-03-05	960	1,027	956	1,009	5,349,700	1,009
2013-03-04	933	950	930	946	1,546,800	946
2013-03-01	927	934	914	929	1,307,400	929
2013-02-28	917	929	908	927	1,700,400	927
2013-02-27	905	920	900	902	2,234,200	902
2013-02-26	915	932	912	918	1,934,300	918
2013-02-25	930	954	922	941	2,318,500	941
2013-02-22	907	919	878	907	2,310,100	907
2013-02-21	918	936	911	911	2,402,100	911
2013-02-20	942	945	924	926	2,118,700	926
2013-02-19	933	943	919	934	1,815,300	934
2013-02-18	910	942	909	932	2,329,000	932
2013-02-15	885	898	863	895	2,525,800	895
2013-02-14	870	918	869	897	2,199,100	897
2013-02-13	895	898	857	869	2,843,700	869
2013-02-12	932	939	903	903	2,172,500	903
2013-02-08	927	955	907	910	2,274,900	910
2013-02-07	923	948	920	945	1,636,000	945
2013-02-06	920	940	914	932	2,604,200	932
2013-02-05	920	928	894	898	2,939,100	898
2013-02-04	965	969	941	948	2,503,600	948
2013-02-01	963	966	936	945	2,504,000	945
2013-01-31	943	955	928	949	2,690,200	949
2013-01-30	919	944	909	943	2,424,200	943
2013-01-29	883	924	880	922	3,231,200	922
2013-01-28	938	939	883	883	3,338,800	883
2013-01-25	910	928	894	918	3,567,800	918
2013-01-24	881	904	856	880	5,752,500	880
2013-01-23	918	928	894	896	3,862,500	896
2013-01-22	959	964	921	948	4,010,900	948
2013-01-21	939	977	915	963	5,385,900	963
2013-01-18	881	939	876	938	6,731,100	938
2013-01-17	856	862	826	840	3,630,100	840
2013-01-16	858	875	844	848	4,003,600	848
2013-01-15	866	882	861	867	3,061,500	867
2013-01-11	862	864	840	854	3,103,300	854
2013-01-10	822	863	822	849	3,694,100	849
2013-01-09	800	839	796	820	3,015,600	820
2013-01-08	846	846	809	818	3,411,700	818
2013-01-07	888	888	845	850	3,656,300	850
2013-01-04	860	879	853	877	4,249,700	877

分割・併合履歴： [2007-01-26]1株→2株