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
2017-12-292,9122,9342,8772,8884,075,0002,888
2017-12-282,9002,9402,8782,9124,630,8002,912
2017-12-272,8572,9422,8502,9045,300,2002,904
2017-12-262,9582,9702,8922,8965,890,5002,896
2017-12-252,9412,9972,9272,9834,834,8002,983
2017-12-222,9682,9952,9252,9488,447,2002,948
2017-12-212,9013,0252,8643,02014,075,8003,020
2017-12-202,9682,9692,8602,8968,566,4002,896
2017-12-193,0203,0602,8872,90811,745,6002,908
2017-12-182,8932,9722,8622,9689,837,6002,968
2017-12-152,7692,8582,7492,8498,447,1002,849
2017-12-142,7042,8102,7032,79110,531,0002,791
2017-12-132,8122,8202,7222,72612,053,1002,726
2017-12-122,8852,9592,8632,87610,583,1002,876
2017-12-112,9362,9432,8122,85310,634,2002,853
2017-12-082,8502,9322,8242,93212,887,6002,932
2017-12-072,7552,8122,6952,80812,249,9002,808
2017-12-062,6612,7442,6552,68111,893,4002,681
2017-12-052,7032,7352,6532,67010,683,8002,670
2017-12-042,7882,8132,7402,7839,247,9002,783
2017-12-012,8502,9362,7472,77616,762,2002,776
2017-11-302,6822,8232,6712,82332,989,2002,823
2017-11-292,8142,8522,7412,78913,154,6002,789
2017-11-282,8302,8722,7692,83413,642,4002,834
2017-11-272,9502,9812,9022,91411,608,3002,914
2017-11-243,0103,0902,9523,0357,199,1003,035
2017-11-223,1353,1603,0403,0809,734,8003,080
2017-11-212,9783,0752,9483,06511,650,8003,065
2017-11-202,9802,9982,8912,92813,334,2002,928
2017-11-172,9793,0302,9333,02016,787,6003,020
2017-11-162,8592,9332,8022,87914,839,1002,879
2017-11-152,9512,9982,9002,93715,832,3002,937
2017-11-132,9502,9522,7632,82421,340,5002,824
2017-11-102,6442,8502,5702,84133,617,3002,841
2017-11-092,5892,6522,4852,56618,310,5002,566
2017-11-082,5712,5912,5272,58610,227,9002,586
2017-11-072,5072,6072,4812,58714,707,6002,587
2017-11-062,5682,6232,5072,52312,242,8002,523
2017-11-022,5382,5542,4912,5409,674,6002,540
2017-11-012,5652,5702,4392,54412,778,7002,544
2017-10-312,5122,5362,4312,46716,610,4002,467
2017-10-302,4472,5712,4202,56221,412,9002,562
2017-10-272,3812,4152,3312,39715,226,1002,397
2017-10-262,2432,3122,1852,30716,214,8002,307
2017-10-252,2492,4062,2482,29334,159,7002,293
2017-10-242,1802,2412,1592,23916,260,2002,239
2017-10-232,1002,1772,0992,16417,448,0002,164
2017-10-201,9952,0801,9862,06919,671,1002,069
2017-10-191,9422,0121,9381,99520,202,5001,995
2017-10-181,9041,9231,8811,9039,467,3001,903
2017-10-171,8671,9121,8571,9069,589,8001,906
2017-10-161,8731,8951,8411,8538,173,9001,853
2017-10-131,7601,8601,7571,85416,935,7001,854
2017-10-121,7631,7751,7311,75412,755,3001,754
2017-10-111,8071,8071,7751,7784,651,2001,778
2017-10-101,8081,8171,7961,8073,929,6001,807
2017-10-061,8001,8091,7891,8033,944,5001,803
2017-10-051,7891,8011,7721,7923,876,3001,792
2017-10-041,7901,7951,7481,7795,122,2001,779
2017-10-031,7921,8141,7701,7906,068,3001,790
2017-10-021,7821,7961,7771,7833,748,4001,783
2017-09-291,7521,7731,7421,7704,674,6001,770
2017-09-281,7991,8251,7641,7657,899,1001,765
2017-09-271,7481,7831,7331,7624,830,9001,762
2017-09-261,7751,7971,7271,7358,699,7001,735
2017-09-251,7671,8121,7611,79511,969,4001,795
2017-09-221,7401,7691,7281,7416,937,4001,741
2017-09-211,7291,7421,7221,7336,638,8001,733
2017-09-201,7011,7171,6741,7145,061,8001,714
2017-09-191,7031,7331,6961,7087,382,9001,708
2017-09-151,6391,6701,6391,6645,271,5001,664
2017-09-141,6211,6841,6211,6467,028,9001,646
2017-09-131,6431,6451,6131,6215,732,3001,621
2017-09-121,6211,6561,6081,6468,289,8001,646
2017-09-111,5441,6091,5441,5877,313,5001,587
2017-09-081,5601,5811,5381,5497,357,8001,549
2017-09-071,5461,5771,5311,5608,453,5001,560
2017-09-061,5701,5701,5171,53811,253,0001,538
2017-09-051,6141,6341,5961,6066,123,4001,606
2017-09-041,6251,6401,6041,6206,237,7001,620
2017-09-011,6241,6251,5841,6158,075,4001,615
2017-08-311,6111,6291,5961,6167,856,8001,616
2017-08-301,6891,6911,5851,62412,282,3001,624
2017-08-291,6721,6891,6431,6725,878,5001,672
2017-08-281,6891,7141,6801,6993,570,7001,699
2017-08-251,6751,7101,6701,7045,289,6001,704
2017-08-241,6581,6941,6561,6834,603,3001,683
2017-08-231,6941,6961,6561,6634,806,1001,663
2017-08-221,6601,6751,6441,6734,466,4001,673
2017-08-211,6821,6831,6581,6674,534,9001,667
2017-08-181,6431,6781,6381,6695,402,3001,669
2017-08-171,6901,7241,6851,6887,919,2001,688
2017-08-161,6481,6961,6471,6838,677,7001,683
2017-08-151,6691,6781,6431,6468,590,6001,646
2017-08-141,6101,6491,5701,63410,282,7001,634
2017-08-101,6401,6521,5951,61113,293,3001,611
2017-08-091,7141,7221,6201,62926,882,4001,629
2017-08-081,8221,8541,8181,8345,904,6001,834
2017-08-071,8161,8251,7941,8163,923,1001,816
2017-08-041,8001,8181,7871,7953,501,9001,795
2017-08-031,8341,8381,7831,8206,309,4001,820
2017-08-021,8081,8551,8061,8436,099,5001,843
2017-08-011,7801,8061,7591,8046,348,4001,804
2017-07-311,7921,8131,7751,7965,421,0001,796
2017-07-281,8531,8641,8031,82611,018,1001,826
2017-07-271,8181,8781,8071,8787,895,9001,878
2017-07-261,8931,9031,8241,8297,655,1001,829
2017-07-251,8181,8651,8171,8565,980,3001,856
2017-07-241,8271,8341,7911,8094,975,0001,809
2017-07-211,8351,8721,8331,8495,442,5001,849
2017-07-201,8001,8491,7931,8447,913,9001,844
2017-07-191,8081,8151,7771,7865,157,0001,786
2017-07-181,7851,8141,7571,8106,590,2001,810
2017-07-141,8151,8181,7761,7967,729,0001,796
2017-07-131,8391,8511,8031,8149,277,4001,814
2017-07-121,7701,8351,7701,82013,767,6001,820
2017-07-111,7601,7661,7411,7534,668,2001,753
2017-07-101,7401,7681,7161,7488,106,9001,748
2017-07-071,6701,7331,6651,7308,316,1001,730
2017-07-061,7101,7411,6771,6909,488,0001,690
2017-07-051,6101,6831,6021,68010,254,7001,680
2017-07-041,6361,6411,5901,6005,199,8001,600
2017-07-031,6171,6301,6031,6154,869,0001,615
2017-06-301,6171,6291,6021,6277,343,9001,627
2017-06-291,6631,6661,6361,6505,217,1001,650
2017-06-281,6751,6821,6411,6447,053,2001,644
2017-06-271,6601,7161,6461,70110,261,1001,701
2017-06-261,6641,6891,6411,6455,556,7001,645
2017-06-231,6641,6881,6331,6648,313,1001,664
2017-06-221,7201,7241,6801,6806,478,4001,680
2017-06-211,7261,7391,7061,7106,253,0001,710
2017-06-201,7901,7951,7351,7566,084,8001,756
2017-06-191,7001,7571,6891,7505,832,9001,750
2017-06-161,7301,7371,7051,7087,201,1001,708
2017-06-151,7631,7661,7071,71110,049,8001,711
2017-06-141,8511,8721,7921,7965,463,2001,796
2017-06-131,8391,8441,8071,8225,611,4001,822
2017-06-121,8121,8251,7961,8116,689,2001,811
2017-06-091,8981,8981,8581,8715,461,9001,871
2017-06-081,9101,9231,8831,8985,369,2001,898
2017-06-071,8861,9121,8651,8966,055,9001,896
2017-06-061,9061,9341,8821,8866,553,7001,886
2017-06-051,8551,9181,8541,9158,840,6001,915
2017-06-021,8531,8741,8441,8515,858,6001,851
2017-06-011,8431,8811,8261,8437,487,2001,843
2017-05-311,7701,8341,7671,8318,105,1001,831
2017-05-301,7861,7901,7281,7877,528,9001,787
2017-05-291,8131,8211,7771,7805,605,1001,780
2017-05-261,7961,8131,7541,8078,078,9001,807
2017-05-251,8401,8401,7931,8027,126,9001,802
2017-05-241,8471,8601,8051,8338,032,1001,833
2017-05-231,8771,8791,8131,8338,363,5001,833
2017-05-221,9151,9241,8881,8904,540,5001,890
2017-05-191,9111,9221,8701,9035,903,8001,903
2017-05-181,8601,9011,8361,8998,423,2001,899
2017-05-171,9271,9351,9001,9085,105,6001,908
2017-05-161,9431,9811,9141,9219,314,5001,921
2017-05-151,9471,9881,8951,9038,781,7001,903
2017-05-122,0072,0431,9161,92813,375,7001,928
2017-05-111,9651,9661,9151,9356,748,1001,935
2017-05-101,9721,9981,9561,9635,717,6001,963
2017-05-091,9872,0191,9671,9716,937,8001,971
2017-05-082,0002,0001,9651,9886,262,9001,988
2017-05-021,9481,9781,9271,9706,588,7001,970
2017-05-011,9521,9641,9251,9365,591,3001,936
2017-04-281,9591,9611,9171,9496,376,4001,949
2017-04-271,9121,9641,8901,9627,607,3001,962
2017-04-261,9221,9451,8971,91510,757,0001,915
2017-04-251,8351,9131,8331,88012,495,7001,880
2017-04-241,9451,9721,8041,81318,095,9001,813
2017-04-211,8671,9081,8341,9059,910,9001,905
2017-04-201,8431,8651,8301,8315,367,3001,831
2017-04-191,7901,8531,7831,8285,612,0001,828
2017-04-181,8301,8621,7901,8046,388,0001,804
2017-04-171,8031,8161,7601,7906,492,2001,790
2017-04-141,7641,8551,7601,8247,943,2001,824
2017-04-131,7621,7911,7251,7897,894,8001,789
2017-04-121,8201,8431,7751,7926,784,8001,792
2017-04-111,8701,8931,8381,8486,970,1001,848
2017-04-101,8301,8861,8191,8856,912,2001,885
2017-04-071,8501,8601,7631,8038,719,3001,803
2017-04-061,8011,8661,7961,83410,053,7001,834
2017-04-051,8301,8411,7831,8025,456,1001,802
2017-04-041,8181,8351,7891,8135,892,2001,813
2017-04-031,8651,8661,8121,8305,469,4001,830
2017-03-311,8911,8931,8471,8547,131,7001,854
2017-03-301,8501,9141,8461,89210,822,6001,892
2017-03-291,8331,8731,8091,8457,880,7001,845
2017-03-281,7491,8181,7421,80812,008,0001,808
2017-03-271,7101,7431,7071,7165,491,1001,716
2017-03-241,6651,7351,6651,7256,914,8001,725
2017-03-231,6421,6931,6421,6648,489,3001,664
2017-03-221,6241,6501,6091,6106,985,7001,610
2017-03-211,6991,7031,6721,6904,304,2001,690
2017-03-171,6861,7251,6621,7007,576,6001,700
2017-03-161,6041,6711,5921,6626,468,2001,662
2017-03-151,6501,6521,6201,6223,905,2001,622
2017-03-141,6551,6741,6461,6663,683,2001,666
2017-03-131,6681,6811,6421,6495,246,2001,649
2017-03-101,7031,7111,6621,6865,254,3001,686
2017-03-091,5881,6681,5831,6658,649,3001,665
2017-03-081,6001,6081,5711,5845,101,9001,584
2017-03-071,6181,6231,5801,5995,880,4001,599
2017-03-061,6501,6661,6031,6179,321,5001,617
2017-03-031,7501,7671,6861,6907,450,4001,690
2017-03-021,8081,8111,7731,7827,337,7001,782
2017-03-011,6621,7341,6491,7288,263,1001,728
2017-02-281,6611,6791,6461,6524,886,3001,652
2017-02-271,6841,6941,6181,6528,311,0001,652
2017-02-241,7201,7391,7061,7175,494,4001,717
2017-02-231,7601,7721,7361,7434,257,5001,743
2017-02-221,7781,7791,7251,7364,369,1001,736
2017-02-211,7861,7871,7641,7703,770,6001,770
2017-02-201,7661,7831,7371,7774,159,8001,777
2017-02-171,7281,7731,7281,7624,906,2001,762
2017-02-161,7451,7631,7051,7546,281,8001,754
2017-02-151,7851,7891,7271,7305,993,0001,730
2017-02-141,7991,8181,7561,7606,382,7001,760
2017-02-131,8281,8351,7891,7927,233,8001,792
2017-02-101,8251,8751,7911,82714,949,1001,827
2017-02-091,8501,9351,8431,86819,646,6001,868
2017-02-081,7411,7651,7291,7594,359,3001,759
2017-02-071,7301,7571,7141,7493,953,2001,749
2017-02-061,7541,7631,7201,7503,322,3001,750
2017-02-031,7591,7761,7241,7345,403,1001,734
2017-02-021,8071,8241,7471,7535,096,4001,753
2017-02-011,7511,7801,7311,7804,780,1001,780
2017-01-311,7501,7861,7471,7715,191,9001,771
2017-01-301,7501,8171,7311,7947,354,6001,794
2017-01-271,7521,7841,7451,7606,237,9001,760
2017-01-261,7671,8071,7561,7798,794,5001,779
2017-01-251,7261,7391,6801,7186,999,5001,718
2017-01-241,6811,6911,6621,6695,875,9001,669
2017-01-231,6721,7241,6621,7027,041,5001,702
2017-01-201,5961,6981,5921,69110,900,7001,691
2017-01-191,6001,6281,5821,6066,690,2001,606
2017-01-181,5351,5831,5251,5736,690,8001,573
2017-01-171,5451,5771,5231,5446,715,5001,544
2017-01-161,5221,5451,5081,5403,975,0001,540
2017-01-131,5381,5601,5171,5275,581,7001,527
2017-01-121,5191,5541,5131,5377,598,6001,537
2017-01-111,4971,5361,4931,5327,294,6001,532
2017-01-101,4501,4821,4431,4685,320,1001,468
2017-01-061,4481,4871,4361,4587,278,3001,458
2017-01-051,5751,5791,4901,5009,012,8001,500
2017-01-041,5501,5941,5431,5876,201,0001,587

分割・併合履歴 : [2007-01-26]1株→2株