3436 (株)SUMCO の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,474	1,519	1,465	1,510	4,739,400	1,510
2016-12-29	1,560	1,561	1,497	1,514	7,870,600	1,514
2016-12-28	1,566	1,618	1,561	1,595	5,630,300	1,595
2016-12-27	1,567	1,586	1,553	1,570	3,791,700	1,570
2016-12-26	1,545	1,578	1,534	1,557	4,361,800	1,557
2016-12-22	1,472	1,550	1,460	1,546	5,797,700	1,546
2016-12-21	1,493	1,533	1,491	1,496	5,443,300	1,496
2016-12-20	1,511	1,520	1,456	1,507	8,652,800	1,507
2016-12-19	1,557	1,580	1,542	1,560	5,220,100	1,560
2016-12-16	1,560	1,594	1,546	1,592	7,240,400	1,592
2016-12-15	1,551	1,570	1,511	1,520	8,281,100	1,520
2016-12-14	1,501	1,517	1,465	1,511	6,216,300	1,511
2016-12-13	1,490	1,498	1,448	1,475	9,792,500	1,475
2016-12-12	1,590	1,591	1,516	1,549	9,736,400	1,549
2016-12-09	1,540	1,609	1,538	1,607	11,333,000	1,607
2016-12-08	1,480	1,523	1,455	1,517	8,653,400	1,517
2016-12-07	1,450	1,474	1,406	1,445	8,124,000	1,445
2016-12-06	1,385	1,418	1,382	1,410	9,642,400	1,410
2016-12-05	1,271	1,342	1,263	1,336	6,150,800	1,336
2016-12-02	1,262	1,291	1,242	1,287	7,875,900	1,287
2016-12-01	1,297	1,358	1,289	1,322	9,208,700	1,322
2016-11-30	1,272	1,281	1,247	1,253	4,527,800	1,253
2016-11-29	1,250	1,258	1,228	1,253	5,166,700	1,253
2016-11-28	1,269	1,274	1,219	1,270	6,452,900	1,270
2016-11-25	1,285	1,315	1,270	1,284	6,300,700	1,284
2016-11-24	1,310	1,312	1,264	1,272	6,552,900	1,272
2016-11-22	1,318	1,323	1,267	1,280	6,543,500	1,280
2016-11-21	1,320	1,333	1,293	1,327	5,053,100	1,327
2016-11-18	1,295	1,318	1,286	1,313	7,533,700	1,313
2016-11-17	1,237	1,256	1,220	1,252	6,262,500	1,252
2016-11-16	1,298	1,298	1,241	1,263	10,157,400	1,263
2016-11-15	1,279	1,303	1,224	1,248	8,406,800	1,248
2016-11-14	1,250	1,317	1,241	1,279	10,302,700	1,279
2016-11-11	1,201	1,263	1,168	1,192	14,152,300	1,192
2016-11-10	1,148	1,168	1,108	1,141	8,084,900	1,141
2016-11-09	1,120	1,135	970	1,011	11,549,600	1,011
2016-11-08	1,120	1,139	1,103	1,108	5,230,100	1,108
2016-11-07	1,130	1,134	1,093	1,111	5,307,800	1,111
2016-11-04	1,067	1,100	1,058	1,087	7,701,200	1,087
2016-11-02	1,108	1,126	1,089	1,100	6,708,600	1,100
2016-11-01	1,107	1,133	1,081	1,128	7,963,200	1,128
2016-10-31	1,061	1,128	1,057	1,102	16,096,000	1,102
2016-10-28	980	1,019	979	1,010	11,638,200	1,010
2016-10-27	924	934	918	932	3,812,200	932
2016-10-26	909	922	905	917	2,409,600	917
2016-10-25	911	925	909	919	3,312,700	919
2016-10-24	929	930	893	906	4,134,300	906
2016-10-21	918	942	914	925	4,633,600	925
2016-10-20	909	916	903	910	2,378,100	910
2016-10-19	906	914	897	907	2,616,700	907
2016-10-17	919	928	907	920	2,824,300	920
2016-10-13	926	934	904	917	4,080,800	917
2016-10-12	911	924	903	915	5,755,900	915
2016-10-11	970	984	945	955	6,804,600	955
2016-10-07	925	943	917	942	4,160,100	942
2016-10-06	928	952	922	935	8,124,200	935
2016-10-05	900	932	891	913	10,347,500	913
2016-10-04	851	885	849	883	6,909,600	883
2016-10-03	848	865	837	844	6,112,000	844
2016-09-30	828	836	812	821	4,441,800	821
2016-09-29	813	847	811	840	6,011,800	840
2016-09-28	800	803	786	801	3,121,400	801
2016-09-27	785	808	772	808	4,890,600	808
2016-09-26	819	833	799	800	3,986,100	800
2016-09-23	843	843	810	814	3,491,700	814
2016-09-21	824	855	802	845	6,435,600	845
2016-09-20	815	843	811	823	6,022,700	823
2016-09-16	792	817	787	804	4,757,600	804
2016-09-15	780	805	776	781	4,265,500	781
2016-09-14	771	817	766	789	6,890,900	789
2016-09-13	794	805	779	781	4,630,500	781
2016-09-12	791	803	772	780	5,323,500	780
2016-09-09	805	832	804	821	3,520,100	821
2016-09-08	809	819	800	809	5,086,100	809
2016-09-07	839	840	809	824	5,688,100	824
2016-09-06	867	870	838	851	5,978,900	851
2016-09-05	914	914	863	867	4,787,800	867
2016-09-02	920	926	877	892	5,561,700	892
2016-09-01	900	935	890	915	6,444,200	915
2016-08-31	895	932	894	904	6,090,000	904
2016-08-30	855	883	847	878	4,093,700	878
2016-08-29	875	876	853	856	5,385,800	856
2016-08-26	841	865	834	847	6,829,000	847
2016-08-25	848	852	824	837	5,354,400	837
2016-08-24	851	881	832	847	7,709,300	847
2016-08-23	885	892	855	860	8,246,600	860
2016-08-22	930	962	891	915	10,709,500	915
2016-08-19	839	944	837	911	20,451,300	911
2016-08-18	774	840	761	817	9,978,900	817
2016-08-17	778	791	771	789	3,798,000	789
2016-08-16	806	813	782	783	4,311,100	783
2016-08-15	806	827	804	806	2,968,600	806
2016-08-12	821	824	802	805	3,567,300	805
2016-08-10	830	841	804	819	5,570,800	819
2016-08-09	813	858	802	853	8,295,400	853
2016-08-08	766	830	738	805	13,412,900	805
2016-08-05	816	819	781	796	6,382,800	796
2016-08-04	750	788	743	786	5,906,000	786
2016-08-03	743	760	736	736	3,676,700	736
2016-08-02	772	777	760	765	2,657,000	765
2016-08-01	754	781	746	775	4,793,000	775
2016-07-29	780	791	755	777	7,505,600	777
2016-07-28	761	805	759	783	16,961,100	783
2016-07-27	735	771	729	753	11,650,700	753
2016-07-26	681	686	668	671	4,677,600	671
2016-07-25	690	700	684	685	3,768,300	685
2016-07-22	682	705	681	685	5,747,600	685
2016-07-21	706	742	705	717	8,470,200	717
2016-07-20	688	692	675	683	5,655,000	683
2016-07-19	679	711	679	709	5,283,000	709
2016-07-15	702	709	683	689	7,407,000	689
2016-07-14	700	710	679	705	5,967,600	705
2016-07-13	714	720	706	710	7,204,100	710
2016-07-12	656	688	655	681	6,966,100	681
2016-07-11	620	647	615	640	6,357,000	640
2016-07-08	595	608	591	597	5,954,100	597
2016-07-07	611	619	590	594	8,101,400	594
2016-07-06	632	640	607	618	6,527,000	618
2016-07-05	659	669	650	660	2,919,100	660
2016-07-04	649	668	644	662	4,526,100	662
2016-07-01	655	673	652	656	4,105,200	656
2016-06-30	656	669	647	647	4,831,500	647
2016-06-29	647	652	628	646	5,298,100	646
2016-06-28	624	633	602	627	5,667,300	627
2016-06-27	666	669	626	641	4,398,600	641
2016-06-24	756	765	650	656	10,827,600	656
2016-06-23	707	747	700	741	4,913,700	741
2016-06-22	711	717	695	713	4,412,500	713
2016-06-21	690	717	682	711	3,661,500	711
2016-06-20	702	725	695	707	5,043,500	707
2016-06-17	663	684	663	677	7,565,100	677
2016-06-16	698	710	637	643	7,382,000	643
2016-06-15	666	694	657	688	5,319,400	688
2016-06-14	687	701	663	673	5,796,800	673
2016-06-13	729	731	695	697	5,190,100	697
2016-06-10	748	762	737	759	3,499,400	759
2016-06-09	741	756	736	748	3,124,700	748
2016-06-08	748	758	736	754	3,858,900	754
2016-06-07	725	744	725	737	3,054,800	737
2016-06-06	710	726	701	722	3,974,200	722
2016-06-03	750	758	728	740	4,210,900	740
2016-06-02	779	781	747	752	6,139,200	752
2016-06-01	782	821	781	790	7,135,100	790
2016-05-31	754	790	752	784	5,525,700	784
2016-05-30	739	762	734	760	3,603,800	760
2016-05-27	745	751	730	749	2,861,100	749
2016-05-26	752	768	733	737	4,623,400	737
2016-05-25	741	762	738	758	5,170,000	758
2016-05-24	706	731	701	726	4,170,200	726
2016-05-23	696	713	681	711	4,332,100	711
2016-05-20	685	698	675	696	2,965,600	696
2016-05-19	712	718	689	691	3,270,900	691
2016-05-18	681	699	679	690	4,254,400	690
2016-05-17	678	688	665	686	4,477,500	686
2016-05-16	657	681	654	667	4,962,200	667
2016-05-13	650	687	648	655	8,005,500	655
2016-05-12	688	704	673	703	4,661,300	703
2016-05-11	725	743	695	696	5,765,000	696
2016-05-10	693	720	662	716	5,678,400	716
2016-05-09	682	694	676	686	2,913,600	686
2016-05-06	682	691	666	672	4,915,500	672
2016-05-02	695	703	667	681	6,361,400	681
2016-04-28	760	784	723	725	7,479,800	725
2016-04-27	747	767	744	750	6,995,900	750
2016-04-26	737	739	718	720	4,049,000	720
2016-04-25	749	760	734	751	6,323,500	751
2016-04-22	703	743	702	737	7,370,100	737
2016-04-21	702	710	691	706	5,742,800	706
2016-04-20	682	695	676	684	5,993,200	684
2016-04-19	672	686	665	675	5,586,000	675
2016-04-18	659	665	645	648	5,073,500	648
2016-04-15	680	707	678	689	5,811,300	689
2016-04-14	730	742	683	691	11,251,900	691
2016-04-13	698	727	685	721	6,619,700	721
2016-04-12	626	682	625	677	6,277,500	677
2016-04-11	629	629	606	626	5,574,800	626
2016-04-08	601	654	594	634	8,356,400	634
2016-04-07	622	636	605	628	6,578,900	628
2016-04-06	631	643	601	622	8,620,400	622
2016-04-05	670	671	632	635	5,699,300	635
2016-04-04	680	694	671	675	5,380,400	675
2016-04-01	709	716	672	680	5,802,500	680
2016-03-31	712	735	708	708	4,054,000	708
2016-03-30	722	727	708	708	3,707,200	708
2016-03-29	725	738	712	737	3,035,300	737
2016-03-28	740	744	723	733	3,082,000	733
2016-03-25	728	747	716	740	3,351,600	740
2016-03-24	750	751	732	734	3,657,300	734
2016-03-23	768	774	746	750	3,887,800	750
2016-03-22	778	782	749	763	3,833,400	763
2016-03-18	791	799	743	756	6,737,500	756
2016-03-17	816	842	795	804	3,797,500	804
2016-03-16	822	823	795	805	3,803,900	805
2016-03-15	852	858	826	834	3,199,000	834
2016-03-14	843	863	841	855	3,908,100	855
2016-03-11	790	827	788	824	4,326,200	824
2016-03-10	813	821	783	799	2,847,000	799
2016-03-09	801	802	770	793	4,526,400	793
2016-03-08	823	838	797	812	3,280,100	812
2016-03-07	830	850	824	826	3,363,500	826
2016-03-04	840	875	826	831	6,420,400	831
2016-03-03	791	846	785	843	8,027,600	843
2016-03-02	762	805	754	794	8,048,100	794
2016-03-01	716	727	696	717	3,581,700	717
2016-02-29	715	746	710	718	3,999,500	718
2016-02-26	719	733	707	707	6,213,900	707
2016-02-25	735	750	721	734	4,511,900	734
2016-02-24	741	745	719	733	4,629,000	733
2016-02-23	763	803	757	766	4,575,500	766
2016-02-22	765	776	746	763	5,317,700	763
2016-02-19	760	780	751	774	6,997,000	774
2016-02-18	738	789	738	772	9,280,500	772
2016-02-17	696	731	695	708	7,741,800	708
2016-02-16	655	732	652	711	8,446,700	711
2016-02-15	656	662	635	658	5,687,800	658
2016-02-12	621	636	611	614	8,954,800	614
2016-02-10	705	718	659	671	10,143,300	671
2016-02-09	677	679	636	639	6,163,300	639
2016-02-08	680	737	670	727	7,559,900	727
2016-02-05	700	727	687	699	6,080,000	699
2016-02-04	721	748	708	709	8,073,900	709
2016-02-03	779	779	733	736	5,758,200	736
2016-02-02	828	834	796	800	4,078,900	800
2016-02-01	821	843	815	841	6,064,600	841
2016-01-29	775	802	748	798	8,232,900	798
2016-01-28	794	810	777	778	4,965,500	778
2016-01-27	800	806	784	801	6,679,100	801
2016-01-26	822	823	781	786	7,315,700	786
2016-01-25	875	881	829	837	5,528,700	837
2016-01-22	840	863	832	861	8,170,500	861
2016-01-21	809	853	790	793	7,502,500	793
2016-01-20	824	836	797	802	5,690,100	802
2016-01-19	798	834	778	834	7,240,200	834
2016-01-18	779	806	766	800	5,466,500	800
2016-01-15	840	857	806	812	6,842,500	812
2016-01-14	780	830	771	827	9,366,300	827
2016-01-13	804	838	801	817	9,117,400	817
2016-01-12	830	833	778	784	11,466,300	784
2016-01-08	847	900	844	860	7,143,700	860
2016-01-07	875	892	847	855	5,723,200	855
2016-01-06	875	885	859	873	5,912,700	873
2016-01-05	885	894	861	869	8,047,000	869
2016-01-04	915	921	873	880	7,955,500	880

分割・併合履歴： [2007-01-26]1株→2株