3436 (株)SUMCO の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,912	2,934	2,877	2,888	4,075,000	2,888
2017-12-28	2,900	2,940	2,878	2,912	4,630,800	2,912
2017-12-27	2,857	2,942	2,850	2,904	5,300,200	2,904
2017-12-26	2,958	2,970	2,892	2,896	5,890,500	2,896
2017-12-25	2,941	2,997	2,927	2,983	4,834,800	2,983
2017-12-22	2,968	2,995	2,925	2,948	8,447,200	2,948
2017-12-21	2,901	3,025	2,864	3,020	14,075,800	3,020
2017-12-20	2,968	2,969	2,860	2,896	8,566,400	2,896
2017-12-19	3,020	3,060	2,887	2,908	11,745,600	2,908
2017-12-18	2,893	2,972	2,862	2,968	9,837,600	2,968
2017-12-15	2,769	2,858	2,749	2,849	8,447,100	2,849
2017-12-14	2,704	2,810	2,703	2,791	10,531,000	2,791
2017-12-13	2,812	2,820	2,722	2,726	12,053,100	2,726
2017-12-12	2,885	2,959	2,863	2,876	10,583,100	2,876
2017-12-11	2,936	2,943	2,812	2,853	10,634,200	2,853
2017-12-08	2,850	2,932	2,824	2,932	12,887,600	2,932
2017-12-07	2,755	2,812	2,695	2,808	12,249,900	2,808
2017-12-06	2,661	2,744	2,655	2,681	11,893,400	2,681
2017-12-05	2,703	2,735	2,653	2,670	10,683,800	2,670
2017-12-04	2,788	2,813	2,740	2,783	9,247,900	2,783
2017-12-01	2,850	2,936	2,747	2,776	16,762,200	2,776
2017-11-30	2,682	2,823	2,671	2,823	32,989,200	2,823
2017-11-29	2,814	2,852	2,741	2,789	13,154,600	2,789
2017-11-28	2,830	2,872	2,769	2,834	13,642,400	2,834
2017-11-27	2,950	2,981	2,902	2,914	11,608,300	2,914
2017-11-24	3,010	3,090	2,952	3,035	7,199,100	3,035
2017-11-22	3,135	3,160	3,040	3,080	9,734,800	3,080
2017-11-21	2,978	3,075	2,948	3,065	11,650,800	3,065
2017-11-20	2,980	2,998	2,891	2,928	13,334,200	2,928
2017-11-17	2,979	3,030	2,933	3,020	16,787,600	3,020
2017-11-16	2,859	2,933	2,802	2,879	14,839,100	2,879
2017-11-15	2,951	2,998	2,900	2,937	15,832,300	2,937
2017-11-13	2,950	2,952	2,763	2,824	21,340,500	2,824
2017-11-10	2,644	2,850	2,570	2,841	33,617,300	2,841
2017-11-09	2,589	2,652	2,485	2,566	18,310,500	2,566
2017-11-08	2,571	2,591	2,527	2,586	10,227,900	2,586
2017-11-07	2,507	2,607	2,481	2,587	14,707,600	2,587
2017-11-06	2,568	2,623	2,507	2,523	12,242,800	2,523
2017-11-02	2,538	2,554	2,491	2,540	9,674,600	2,540
2017-11-01	2,565	2,570	2,439	2,544	12,778,700	2,544
2017-10-31	2,512	2,536	2,431	2,467	16,610,400	2,467
2017-10-30	2,447	2,571	2,420	2,562	21,412,900	2,562
2017-10-27	2,381	2,415	2,331	2,397	15,226,100	2,397
2017-10-26	2,243	2,312	2,185	2,307	16,214,800	2,307
2017-10-25	2,249	2,406	2,248	2,293	34,159,700	2,293
2017-10-24	2,180	2,241	2,159	2,239	16,260,200	2,239
2017-10-23	2,100	2,177	2,099	2,164	17,448,000	2,164
2017-10-20	1,995	2,080	1,986	2,069	19,671,100	2,069
2017-10-19	1,942	2,012	1,938	1,995	20,202,500	1,995
2017-10-18	1,904	1,923	1,881	1,903	9,467,300	1,903
2017-10-17	1,867	1,912	1,857	1,906	9,589,800	1,906
2017-10-16	1,873	1,895	1,841	1,853	8,173,900	1,853
2017-10-13	1,760	1,860	1,757	1,854	16,935,700	1,854
2017-10-12	1,763	1,775	1,731	1,754	12,755,300	1,754
2017-10-11	1,807	1,807	1,775	1,778	4,651,200	1,778
2017-10-10	1,808	1,817	1,796	1,807	3,929,600	1,807
2017-10-06	1,800	1,809	1,789	1,803	3,944,500	1,803
2017-10-05	1,789	1,801	1,772	1,792	3,876,300	1,792
2017-10-04	1,790	1,795	1,748	1,779	5,122,200	1,779
2017-10-03	1,792	1,814	1,770	1,790	6,068,300	1,790
2017-10-02	1,782	1,796	1,777	1,783	3,748,400	1,783
2017-09-29	1,752	1,773	1,742	1,770	4,674,600	1,770
2017-09-28	1,799	1,825	1,764	1,765	7,899,100	1,765
2017-09-27	1,748	1,783	1,733	1,762	4,830,900	1,762
2017-09-26	1,775	1,797	1,727	1,735	8,699,700	1,735
2017-09-25	1,767	1,812	1,761	1,795	11,969,400	1,795
2017-09-22	1,740	1,769	1,728	1,741	6,937,400	1,741
2017-09-21	1,729	1,742	1,722	1,733	6,638,800	1,733
2017-09-20	1,701	1,717	1,674	1,714	5,061,800	1,714
2017-09-19	1,703	1,733	1,696	1,708	7,382,900	1,708
2017-09-15	1,639	1,670	1,639	1,664	5,271,500	1,664
2017-09-14	1,621	1,684	1,621	1,646	7,028,900	1,646
2017-09-13	1,643	1,645	1,613	1,621	5,732,300	1,621
2017-09-12	1,621	1,656	1,608	1,646	8,289,800	1,646
2017-09-11	1,544	1,609	1,544	1,587	7,313,500	1,587
2017-09-08	1,560	1,581	1,538	1,549	7,357,800	1,549
2017-09-07	1,546	1,577	1,531	1,560	8,453,500	1,560
2017-09-06	1,570	1,570	1,517	1,538	11,253,000	1,538
2017-09-05	1,614	1,634	1,596	1,606	6,123,400	1,606
2017-09-04	1,625	1,640	1,604	1,620	6,237,700	1,620
2017-09-01	1,624	1,625	1,584	1,615	8,075,400	1,615
2017-08-31	1,611	1,629	1,596	1,616	7,856,800	1,616
2017-08-30	1,689	1,691	1,585	1,624	12,282,300	1,624
2017-08-29	1,672	1,689	1,643	1,672	5,878,500	1,672
2017-08-28	1,689	1,714	1,680	1,699	3,570,700	1,699
2017-08-25	1,675	1,710	1,670	1,704	5,289,600	1,704
2017-08-24	1,658	1,694	1,656	1,683	4,603,300	1,683
2017-08-23	1,694	1,696	1,656	1,663	4,806,100	1,663
2017-08-22	1,660	1,675	1,644	1,673	4,466,400	1,673
2017-08-21	1,682	1,683	1,658	1,667	4,534,900	1,667
2017-08-18	1,643	1,678	1,638	1,669	5,402,300	1,669
2017-08-17	1,690	1,724	1,685	1,688	7,919,200	1,688
2017-08-16	1,648	1,696	1,647	1,683	8,677,700	1,683
2017-08-15	1,669	1,678	1,643	1,646	8,590,600	1,646
2017-08-14	1,610	1,649	1,570	1,634	10,282,700	1,634
2017-08-10	1,640	1,652	1,595	1,611	13,293,300	1,611
2017-08-09	1,714	1,722	1,620	1,629	26,882,400	1,629
2017-08-08	1,822	1,854	1,818	1,834	5,904,600	1,834
2017-08-07	1,816	1,825	1,794	1,816	3,923,100	1,816
2017-08-04	1,800	1,818	1,787	1,795	3,501,900	1,795
2017-08-03	1,834	1,838	1,783	1,820	6,309,400	1,820
2017-08-02	1,808	1,855	1,806	1,843	6,099,500	1,843
2017-08-01	1,780	1,806	1,759	1,804	6,348,400	1,804
2017-07-31	1,792	1,813	1,775	1,796	5,421,000	1,796
2017-07-28	1,853	1,864	1,803	1,826	11,018,100	1,826
2017-07-27	1,818	1,878	1,807	1,878	7,895,900	1,878
2017-07-26	1,893	1,903	1,824	1,829	7,655,100	1,829
2017-07-25	1,818	1,865	1,817	1,856	5,980,300	1,856
2017-07-24	1,827	1,834	1,791	1,809	4,975,000	1,809
2017-07-21	1,835	1,872	1,833	1,849	5,442,500	1,849
2017-07-20	1,800	1,849	1,793	1,844	7,913,900	1,844
2017-07-19	1,808	1,815	1,777	1,786	5,157,000	1,786
2017-07-18	1,785	1,814	1,757	1,810	6,590,200	1,810
2017-07-14	1,815	1,818	1,776	1,796	7,729,000	1,796
2017-07-13	1,839	1,851	1,803	1,814	9,277,400	1,814
2017-07-12	1,770	1,835	1,770	1,820	13,767,600	1,820
2017-07-11	1,760	1,766	1,741	1,753	4,668,200	1,753
2017-07-10	1,740	1,768	1,716	1,748	8,106,900	1,748
2017-07-07	1,670	1,733	1,665	1,730	8,316,100	1,730
2017-07-06	1,710	1,741	1,677	1,690	9,488,000	1,690
2017-07-05	1,610	1,683	1,602	1,680	10,254,700	1,680
2017-07-04	1,636	1,641	1,590	1,600	5,199,800	1,600
2017-07-03	1,617	1,630	1,603	1,615	4,869,000	1,615
2017-06-30	1,617	1,629	1,602	1,627	7,343,900	1,627
2017-06-29	1,663	1,666	1,636	1,650	5,217,100	1,650
2017-06-28	1,675	1,682	1,641	1,644	7,053,200	1,644
2017-06-27	1,660	1,716	1,646	1,701	10,261,100	1,701
2017-06-26	1,664	1,689	1,641	1,645	5,556,700	1,645
2017-06-23	1,664	1,688	1,633	1,664	8,313,100	1,664
2017-06-22	1,720	1,724	1,680	1,680	6,478,400	1,680
2017-06-21	1,726	1,739	1,706	1,710	6,253,000	1,710
2017-06-20	1,790	1,795	1,735	1,756	6,084,800	1,756
2017-06-19	1,700	1,757	1,689	1,750	5,832,900	1,750
2017-06-16	1,730	1,737	1,705	1,708	7,201,100	1,708
2017-06-15	1,763	1,766	1,707	1,711	10,049,800	1,711
2017-06-14	1,851	1,872	1,792	1,796	5,463,200	1,796
2017-06-13	1,839	1,844	1,807	1,822	5,611,400	1,822
2017-06-12	1,812	1,825	1,796	1,811	6,689,200	1,811
2017-06-09	1,898	1,898	1,858	1,871	5,461,900	1,871
2017-06-08	1,910	1,923	1,883	1,898	5,369,200	1,898
2017-06-07	1,886	1,912	1,865	1,896	6,055,900	1,896
2017-06-06	1,906	1,934	1,882	1,886	6,553,700	1,886
2017-06-05	1,855	1,918	1,854	1,915	8,840,600	1,915
2017-06-02	1,853	1,874	1,844	1,851	5,858,600	1,851
2017-06-01	1,843	1,881	1,826	1,843	7,487,200	1,843
2017-05-31	1,770	1,834	1,767	1,831	8,105,100	1,831
2017-05-30	1,786	1,790	1,728	1,787	7,528,900	1,787
2017-05-29	1,813	1,821	1,777	1,780	5,605,100	1,780
2017-05-26	1,796	1,813	1,754	1,807	8,078,900	1,807
2017-05-25	1,840	1,840	1,793	1,802	7,126,900	1,802
2017-05-24	1,847	1,860	1,805	1,833	8,032,100	1,833
2017-05-23	1,877	1,879	1,813	1,833	8,363,500	1,833
2017-05-22	1,915	1,924	1,888	1,890	4,540,500	1,890
2017-05-19	1,911	1,922	1,870	1,903	5,903,800	1,903
2017-05-18	1,860	1,901	1,836	1,899	8,423,200	1,899
2017-05-17	1,927	1,935	1,900	1,908	5,105,600	1,908
2017-05-16	1,943	1,981	1,914	1,921	9,314,500	1,921
2017-05-15	1,947	1,988	1,895	1,903	8,781,700	1,903
2017-05-12	2,007	2,043	1,916	1,928	13,375,700	1,928
2017-05-11	1,965	1,966	1,915	1,935	6,748,100	1,935
2017-05-10	1,972	1,998	1,956	1,963	5,717,600	1,963
2017-05-09	1,987	2,019	1,967	1,971	6,937,800	1,971
2017-05-08	2,000	2,000	1,965	1,988	6,262,900	1,988
2017-05-02	1,948	1,978	1,927	1,970	6,588,700	1,970
2017-05-01	1,952	1,964	1,925	1,936	5,591,300	1,936
2017-04-28	1,959	1,961	1,917	1,949	6,376,400	1,949
2017-04-27	1,912	1,964	1,890	1,962	7,607,300	1,962
2017-04-26	1,922	1,945	1,897	1,915	10,757,000	1,915
2017-04-25	1,835	1,913	1,833	1,880	12,495,700	1,880
2017-04-24	1,945	1,972	1,804	1,813	18,095,900	1,813
2017-04-21	1,867	1,908	1,834	1,905	9,910,900	1,905
2017-04-20	1,843	1,865	1,830	1,831	5,367,300	1,831
2017-04-19	1,790	1,853	1,783	1,828	5,612,000	1,828
2017-04-18	1,830	1,862	1,790	1,804	6,388,000	1,804
2017-04-17	1,803	1,816	1,760	1,790	6,492,200	1,790
2017-04-14	1,764	1,855	1,760	1,824	7,943,200	1,824
2017-04-13	1,762	1,791	1,725	1,789	7,894,800	1,789
2017-04-12	1,820	1,843	1,775	1,792	6,784,800	1,792
2017-04-11	1,870	1,893	1,838	1,848	6,970,100	1,848
2017-04-10	1,830	1,886	1,819	1,885	6,912,200	1,885
2017-04-07	1,850	1,860	1,763	1,803	8,719,300	1,803
2017-04-06	1,801	1,866	1,796	1,834	10,053,700	1,834
2017-04-05	1,830	1,841	1,783	1,802	5,456,100	1,802
2017-04-04	1,818	1,835	1,789	1,813	5,892,200	1,813
2017-04-03	1,865	1,866	1,812	1,830	5,469,400	1,830
2017-03-31	1,891	1,893	1,847	1,854	7,131,700	1,854
2017-03-30	1,850	1,914	1,846	1,892	10,822,600	1,892
2017-03-29	1,833	1,873	1,809	1,845	7,880,700	1,845
2017-03-28	1,749	1,818	1,742	1,808	12,008,000	1,808
2017-03-27	1,710	1,743	1,707	1,716	5,491,100	1,716
2017-03-24	1,665	1,735	1,665	1,725	6,914,800	1,725
2017-03-23	1,642	1,693	1,642	1,664	8,489,300	1,664
2017-03-22	1,624	1,650	1,609	1,610	6,985,700	1,610
2017-03-21	1,699	1,703	1,672	1,690	4,304,200	1,690
2017-03-17	1,686	1,725	1,662	1,700	7,576,600	1,700
2017-03-16	1,604	1,671	1,592	1,662	6,468,200	1,662
2017-03-15	1,650	1,652	1,620	1,622	3,905,200	1,622
2017-03-14	1,655	1,674	1,646	1,666	3,683,200	1,666
2017-03-13	1,668	1,681	1,642	1,649	5,246,200	1,649
2017-03-10	1,703	1,711	1,662	1,686	5,254,300	1,686
2017-03-09	1,588	1,668	1,583	1,665	8,649,300	1,665
2017-03-08	1,600	1,608	1,571	1,584	5,101,900	1,584
2017-03-07	1,618	1,623	1,580	1,599	5,880,400	1,599
2017-03-06	1,650	1,666	1,603	1,617	9,321,500	1,617
2017-03-03	1,750	1,767	1,686	1,690	7,450,400	1,690
2017-03-02	1,808	1,811	1,773	1,782	7,337,700	1,782
2017-03-01	1,662	1,734	1,649	1,728	8,263,100	1,728
2017-02-28	1,661	1,679	1,646	1,652	4,886,300	1,652
2017-02-27	1,684	1,694	1,618	1,652	8,311,000	1,652
2017-02-24	1,720	1,739	1,706	1,717	5,494,400	1,717
2017-02-23	1,760	1,772	1,736	1,743	4,257,500	1,743
2017-02-22	1,778	1,779	1,725	1,736	4,369,100	1,736
2017-02-21	1,786	1,787	1,764	1,770	3,770,600	1,770
2017-02-20	1,766	1,783	1,737	1,777	4,159,800	1,777
2017-02-17	1,728	1,773	1,728	1,762	4,906,200	1,762
2017-02-16	1,745	1,763	1,705	1,754	6,281,800	1,754
2017-02-15	1,785	1,789	1,727	1,730	5,993,000	1,730
2017-02-14	1,799	1,818	1,756	1,760	6,382,700	1,760
2017-02-13	1,828	1,835	1,789	1,792	7,233,800	1,792
2017-02-10	1,825	1,875	1,791	1,827	14,949,100	1,827
2017-02-09	1,850	1,935	1,843	1,868	19,646,600	1,868
2017-02-08	1,741	1,765	1,729	1,759	4,359,300	1,759
2017-02-07	1,730	1,757	1,714	1,749	3,953,200	1,749
2017-02-06	1,754	1,763	1,720	1,750	3,322,300	1,750
2017-02-03	1,759	1,776	1,724	1,734	5,403,100	1,734
2017-02-02	1,807	1,824	1,747	1,753	5,096,400	1,753
2017-02-01	1,751	1,780	1,731	1,780	4,780,100	1,780
2017-01-31	1,750	1,786	1,747	1,771	5,191,900	1,771
2017-01-30	1,750	1,817	1,731	1,794	7,354,600	1,794
2017-01-27	1,752	1,784	1,745	1,760	6,237,900	1,760
2017-01-26	1,767	1,807	1,756	1,779	8,794,500	1,779
2017-01-25	1,726	1,739	1,680	1,718	6,999,500	1,718
2017-01-24	1,681	1,691	1,662	1,669	5,875,900	1,669
2017-01-23	1,672	1,724	1,662	1,702	7,041,500	1,702
2017-01-20	1,596	1,698	1,592	1,691	10,900,700	1,691
2017-01-19	1,600	1,628	1,582	1,606	6,690,200	1,606
2017-01-18	1,535	1,583	1,525	1,573	6,690,800	1,573
2017-01-17	1,545	1,577	1,523	1,544	6,715,500	1,544
2017-01-16	1,522	1,545	1,508	1,540	3,975,000	1,540
2017-01-13	1,538	1,560	1,517	1,527	5,581,700	1,527
2017-01-12	1,519	1,554	1,513	1,537	7,598,600	1,537
2017-01-11	1,497	1,536	1,493	1,532	7,294,600	1,532
2017-01-10	1,450	1,482	1,443	1,468	5,320,100	1,468
2017-01-06	1,448	1,487	1,436	1,458	7,278,300	1,458
2017-01-05	1,575	1,579	1,490	1,500	9,012,800	1,500
2017-01-04	1,550	1,594	1,543	1,587	6,201,000	1,587

分割・併合履歴： [2007-01-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30