3436 (株)SUMCO の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,8031,8071,7421,7492,734,7001,749
2014-12-291,8561,8831,7851,8192,062,1001,819
2014-12-261,7721,8591,7541,8492,019,7001,849
2014-12-251,7741,7841,7641,777819,2001,777
2014-12-241,7641,7951,7601,7842,218,8001,784
2014-12-221,7401,7681,7071,7532,698,0001,753
2014-12-191,7541,7681,7321,7533,633,1001,753
2014-12-181,6381,6981,6201,6983,335,5001,698
2014-12-171,5581,6191,5481,6022,079,5001,602
2014-12-161,5811,5951,5671,5711,843,1001,571
2014-12-151,6301,6471,6111,6142,079,6001,614
2014-12-121,6601,6791,6401,6641,749,2001,664
2014-12-111,6051,6801,5921,6573,166,1001,657
2014-12-101,6651,6961,6591,6722,525,2001,672
2014-12-091,7101,7621,7001,7052,964,3001,705
2014-12-081,8011,8071,7251,7405,301,0001,740
2014-12-051,6151,8371,6121,80612,617,5001,806
2014-12-041,5001,5981,4961,5965,029,7001,596
2014-12-031,4801,4971,4651,4801,648,5001,480
2014-12-021,4851,4931,4531,4802,845,5001,480
2014-12-011,5151,5451,4961,5031,532,9001,503
2014-11-281,5001,5221,4921,5132,216,2001,513
2014-11-271,4701,5181,4631,5003,696,6001,500
2014-11-261,4911,4921,4621,4622,333,8001,462
2014-11-251,5101,5151,4861,4923,378,4001,492
2014-11-211,5581,5581,4681,4983,703,2001,498
2014-11-201,5411,5651,5121,5352,215,9001,535
2014-11-191,5641,5781,5511,554980,2001,554
2014-11-181,5041,5611,5041,5592,086,0001,559
2014-11-171,5251,5751,4871,4952,620,4001,495
2014-11-141,5231,5301,4931,5222,669,2001,522
2014-11-131,5391,5621,5031,5163,475,5001,516
2014-11-121,5651,6081,5541,5602,796,5001,560
2014-11-111,5001,5751,4781,5634,592,4001,563
2014-11-101,6001,6701,4761,5227,102,8001,522
2014-11-071,5481,5491,5121,5352,116,3001,535
2014-11-061,5501,5791,5271,5373,687,8001,537
2014-11-051,5151,5491,5061,5402,627,7001,540
2014-11-041,5811,5921,5271,5304,858,5001,530
2014-10-311,4201,4721,4061,4705,277,8001,470
2014-10-301,3931,4181,3851,4133,405,9001,413
2014-10-291,3561,4091,3471,4045,257,4001,404
2014-10-281,3001,3601,3001,3263,008,3001,326
2014-10-271,2821,2981,2801,2931,486,2001,293
2014-10-241,2701,3041,2681,2794,225,8001,279
2014-10-231,2181,2461,2141,2342,230,3001,234
2014-10-221,1951,2221,1841,2222,591,0001,222
2014-10-211,1791,1791,1501,1582,473,8001,158
2014-10-201,1781,1961,1711,1834,472,6001,183
2014-10-171,0941,1381,0931,1247,700,6001,124
2014-10-161,0541,0911,0351,0694,020,8001,069
2014-10-151,0931,0931,0581,0754,361,0001,075
2014-10-141,0801,0811,0561,0766,539,7001,076
2014-10-101,1311,1391,1151,1274,143,4001,127
2014-10-091,2181,2291,1561,1613,152,6001,161
2014-10-081,1811,1891,1681,1832,475,4001,183
2014-10-071,2091,2381,1831,2103,556,0001,210
2014-10-061,2151,2291,1951,2183,119,5001,218
2014-10-031,1851,2131,1651,1854,272,9001,185
2014-10-021,1851,2341,1771,1935,811,9001,193
2014-10-011,2941,2951,2201,2336,296,1001,233
2014-09-301,3471,3671,3081,3245,361,5001,324
2014-09-291,2901,3351,2831,3354,036,1001,335
2014-09-261,2391,2971,2341,2924,136,7001,292
2014-09-251,2881,3101,2461,2694,933,9001,269
2014-09-241,2131,2581,2081,2504,418,5001,250
2014-09-221,2401,2501,2101,2434,111,0001,243
2014-09-191,1951,2581,1951,2547,314,9001,254
2014-09-181,1751,1911,1561,1824,946,7001,182
2014-09-171,1261,1611,1081,1505,434,3001,150
2014-09-161,0751,1141,0751,1144,466,5001,114
2014-09-121,0371,0671,0331,0664,950,5001,066
2014-09-111,0071,0179981,0121,772,6001,012
2014-09-109991,0009799923,348,700992
2014-09-099951,0249941,0132,941,3001,013
2014-09-089789889709832,239,500983
2014-09-059619849569802,799,100980
2014-09-049489569389511,941,700951
2014-09-039449659399553,558,100955
2014-09-029269429259323,138,600932
2014-09-018979228889162,349,700916
2014-08-298808988788962,715,900896
2014-08-288898998878942,204,800894
2014-08-278929008858982,281,200898
2014-08-268939058878931,448,800893
2014-08-259049128898993,109,600899
2014-08-228929038858952,943,100895
2014-08-218788958738834,038,500883
2014-08-208718798638651,388,300865
2014-08-198568678568641,440,200864
2014-08-188428568328521,380,900852
2014-08-158378578328482,995,100848
2014-08-148418478308382,884,800838
2014-08-138508598448493,289,500849
2014-08-128288518258504,796,900850
2014-08-118668678098219,751,400821
2014-08-089429569269293,047,700929
2014-08-079359609339562,403,400956
2014-08-069509649239322,253,200932
2014-08-059529699529622,383,500962
2014-08-049449639429561,465,300956
2014-08-019559709519552,094,400955
2014-07-319599679549582,372,000958
2014-07-309419589409473,356,000947
2014-07-299509519329362,194,100936
2014-07-289559629489541,599,000954
2014-07-259609689359492,175,800949
2014-07-249569639459552,851,500955
2014-07-239399539399471,634,400947
2014-07-229409479209381,679,100938
2014-07-189269439109342,441,400934
2014-07-179809919519563,716,400956
2014-07-169689979609842,654,600984
2014-07-159629699499531,470,000953
2014-07-149509719469621,717,900962
2014-07-119549659439572,452,500957
2014-07-109609729539592,886,400959
2014-07-099149799129645,491,000964
2014-07-089389429299352,535,600935
2014-07-079509559379461,214,500946
2014-07-049469619409512,066,800951
2014-07-039299339119312,590,300931
2014-07-029389439139294,070,700929
2014-07-019389769359673,975,100967
2014-06-309109429099282,318,400928
2014-06-279039218979123,299,100912
2014-06-269209339139182,431,400918
2014-06-258929098909032,575,000903
2014-06-248958988838891,712,100889
2014-06-238818988818942,219,100894
2014-06-208938968728781,963,600878
2014-06-198878958828861,995,300886
2014-06-188788858718801,098,200880
2014-06-178878968688741,942,500874
2014-06-168738958678732,326,900873
2014-06-138558758468672,176,400867
2014-06-128568758568701,292,600870
2014-06-118658778628742,342,400874
2014-06-108728788538552,511,400855
2014-06-099199338708726,264,000872
2014-06-0684891884691411,183,400914
2014-06-058138298128211,726,100821
2014-06-048278288158191,595,900819
2014-06-038308358148192,271,200819
2014-06-028058198008162,774,700816
2014-05-3079680778079610,227,400796
2014-05-297988107927992,144,000799
2014-05-288048178048072,035,300807
2014-05-278048097978012,120,200801
2014-05-268098128008061,184,000806
2014-05-237938057928032,407,800803
2014-05-227788007747932,780,500793
2014-05-217657827627752,117,400775
2014-05-207657817617702,478,700770
2014-05-197907927567603,463,600760
2014-05-167507927497787,781,000778
2014-05-157337367147313,941,500731
2014-05-147467597407511,337,600751
2014-05-137567677497521,620,800752
2014-05-127467537387431,286,500743
2014-05-097417477337381,897,700738
2014-05-087617687227482,970,700748
2014-05-077877877587601,454,200760
2014-05-027907987857941,343,200794
2014-05-017907957747891,478,800789
2014-04-308058107817841,623,700784
2014-04-287847917737901,240,800790
2014-04-257988017837932,103,900793
2014-04-248358358058111,692,500811
2014-04-238188358188271,877,100827
2014-04-228438488058061,950,700806
2014-04-218368428228361,819,900836
2014-04-188028447928405,015,100840
2014-04-178008067847871,657,400787
2014-04-167887987817971,567,500797
2014-04-157837997737851,999,400785
2014-04-147577887527762,069,500776
2014-04-117317667287592,203,400759
2014-04-107697897517552,572,500755
2014-04-097467617387472,487,600747
2014-04-087887947567612,982,300761
2014-04-077828017827901,854,600790
2014-04-047978097927971,865,700797
2014-04-038168197917972,680,600797
2014-04-028078378068162,571,200816
2014-04-017978087827952,574,900795
2014-03-318108177907972,813,500797
2014-03-287658077628033,732,200803
2014-03-277407627237572,786,300757
2014-03-267177577117514,467,100751
2014-03-256997176837031,945,700703
2014-03-246777146757033,262,400703
2014-03-207107156786782,478,200678
2014-03-197187236927051,947,400705
2014-03-187017247017132,109,700713
2014-03-177007036887032,398,400703
2014-03-147287297057072,933,500707
2014-03-137337617297393,878,100739
2014-03-127227427117393,222,200739
2014-03-117247307207261,254,100726
2014-03-107467487197273,122,100727
2014-03-077677757447513,312,900751
2014-03-067477647457622,218,500762
2014-03-057637687457471,775,600747
2014-03-047467597407501,247,100750
2014-03-037657737457531,352,000753
2014-02-287787867717801,445,000780
2014-02-277807937657831,366,000783
2014-02-267877977797861,150,400786
2014-02-257948007797871,739,500787
2014-02-247988017767911,911,100791
2014-02-217578027577982,272,000798
2014-02-207667977597652,873,100765
2014-02-197587697477591,613,100759
2014-02-187307777307673,455,300767
2014-02-177607667187255,076,000725
2014-02-147968097727751,798,000775
2014-02-137988047837871,228,900787
2014-02-127868147867992,340,700799
2014-02-107957977787861,249,700786
2014-02-077637777627711,468,300771
2014-02-067377497317391,237,700739
2014-02-057497557247382,260,000738
2014-02-047387487217212,235,300721
2014-02-037887967707711,491,400771
2014-01-318218247907951,914,200795
2014-01-308318338098172,174,200817
2014-01-298438668418632,000,600863
2014-01-288298378168281,459,100828
2014-01-278318388198212,438,900821
2014-01-248748838618662,848,700866
2014-01-238869038868992,575,800899
2014-01-228828868688792,163,500879
2014-01-219139208868873,223,400887
2014-01-209259329069141,569,800914
2014-01-179119369069282,389,600928
2014-01-168899208869063,295,900906
2014-01-158688838518794,068,200879
2014-01-148628748558614,104,300861
2014-01-109029048858943,791,100894
2014-01-099229369139162,360,400916
2014-01-089259299129221,179,200922
2014-01-079119229039151,742,600915
2014-01-069149289029021,417,500902

分割・併合履歴 : [2007-01-26]1株→2株