3436 (株)SUMCO の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,210	1,253	1,208	1,227	12,830,700	1,227
2018-12-27	1,249	1,249	1,186	1,218	18,738,100	1,218
2018-12-26	1,220	1,235	1,128	1,145	16,864,800	1,145
2018-12-25	1,210	1,245	1,202	1,207	12,936,700	1,207
2018-12-21	1,305	1,347	1,286	1,294	13,029,400	1,294
2018-12-20	1,320	1,373	1,310	1,319	12,303,900	1,319
2018-12-19	1,379	1,384	1,323	1,350	12,239,000	1,350
2018-12-18	1,346	1,389	1,318	1,379	13,655,900	1,379
2018-12-17	1,409	1,437	1,391	1,396	8,703,400	1,396
2018-12-14	1,420	1,425	1,368	1,384	10,364,000	1,384
2018-12-13	1,412	1,461	1,412	1,424	9,122,900	1,424
2018-12-12	1,391	1,445	1,372	1,412	12,302,200	1,412
2018-12-11	1,452	1,468	1,386	1,397	12,898,400	1,397
2018-12-10	1,439	1,484	1,429	1,447	9,889,300	1,447
2018-12-07	1,535	1,547	1,465	1,490	11,611,400	1,490
2018-12-06	1,590	1,590	1,478	1,505	17,836,400	1,505
2018-12-05	1,606	1,648	1,588	1,611	15,289,600	1,611
2018-12-04	1,736	1,741	1,665	1,667	14,483,300	1,667
2018-12-03	1,790	1,797	1,743	1,755	11,463,600	1,755
2018-11-30	1,732	1,749	1,714	1,740	8,547,300	1,740
2018-11-29	1,750	1,762	1,713	1,736	12,523,800	1,736
2018-11-28	1,652	1,707	1,650	1,701	13,109,000	1,701
2018-11-27	1,643	1,648	1,578	1,647	12,470,800	1,647
2018-11-26	1,580	1,627	1,573	1,619	10,225,000	1,619
2018-11-22	1,579	1,586	1,527	1,552	8,994,900	1,552
2018-11-21	1,509	1,597	1,507	1,587	11,098,400	1,587
2018-11-20	1,510	1,565	1,510	1,529	9,403,900	1,529
2018-11-19	1,533	1,584	1,525	1,570	10,302,200	1,570
2018-11-16	1,618	1,626	1,501	1,515	15,294,700	1,515
2018-11-15	1,630	1,657	1,610	1,646	10,252,800	1,646
2018-11-14	1,630	1,653	1,603	1,643	11,124,800	1,643
2018-11-13	1,541	1,587	1,514	1,573	12,532,600	1,573
2018-11-12	1,613	1,658	1,593	1,638	7,802,300	1,638
2018-11-09	1,674	1,696	1,637	1,642	12,707,800	1,642
2018-11-08	1,741	1,770	1,669	1,697	21,325,800	1,697
2018-11-07	1,619	1,663	1,608	1,631	11,807,200	1,631
2018-11-06	1,610	1,639	1,597	1,620	8,179,400	1,620
2018-11-05	1,591	1,634	1,577	1,612	10,432,700	1,612
2018-11-02	1,570	1,635	1,552	1,631	15,900,400	1,631
2018-11-01	1,516	1,530	1,471	1,520	11,481,300	1,520
2018-10-31	1,481	1,528	1,430	1,526	14,634,300	1,526
2018-10-30	1,325	1,428	1,322	1,421	14,049,600	1,421
2018-10-29	1,341	1,358	1,311	1,324	11,834,900	1,324
2018-10-26	1,351	1,373	1,280	1,301	14,987,700	1,301
2018-10-25	1,304	1,379	1,301	1,331	12,288,500	1,331
2018-10-24	1,500	1,502	1,387	1,388	23,242,800	1,388
2018-10-23	1,613	1,636	1,554	1,556	9,114,100	1,556
2018-10-22	1,545	1,646	1,541	1,634	8,582,600	1,634
2018-10-19	1,538	1,589	1,532	1,580	7,954,000	1,580
2018-10-18	1,627	1,641	1,579	1,579	9,464,000	1,579
2018-10-17	1,617	1,650	1,589	1,641	11,386,700	1,641
2018-10-16	1,581	1,592	1,526	1,555	11,337,600	1,555
2018-10-15	1,590	1,628	1,540	1,581	12,783,500	1,581
2018-10-12	1,486	1,624	1,480	1,606	17,444,800	1,606
2018-10-11	1,428	1,490	1,424	1,482	18,765,700	1,482
2018-10-10	1,511	1,546	1,472	1,530	12,007,700	1,530
2018-10-09	1,536	1,543	1,476	1,481	16,302,200	1,481
2018-10-05	1,673	1,675	1,607	1,627	14,395,800	1,627
2018-10-04	1,727	1,751	1,699	1,710	9,597,300	1,710
2018-10-03	1,687	1,724	1,684	1,696	7,225,200	1,696
2018-10-02	1,696	1,728	1,657	1,682	9,660,100	1,682
2018-10-01	1,676	1,733	1,661	1,682	12,233,500	1,682
2018-09-28	1,657	1,678	1,636	1,648	5,602,800	1,648
2018-09-27	1,690	1,694	1,624	1,625	7,749,000	1,625
2018-09-26	1,683	1,701	1,666	1,695	7,138,000	1,695
2018-09-25	1,663	1,706	1,646	1,691	8,056,400	1,691
2018-09-21	1,662	1,668	1,635	1,664	9,499,900	1,664
2018-09-20	1,674	1,674	1,625	1,636	8,005,600	1,636
2018-09-19	1,694	1,709	1,638	1,674	11,885,700	1,674
2018-09-18	1,605	1,670	1,602	1,654	12,837,000	1,654
2018-09-14	1,574	1,636	1,558	1,634	14,232,500	1,634
2018-09-13	1,525	1,625	1,520	1,536	16,455,900	1,536
2018-09-12	1,691	1,700	1,574	1,605	22,384,100	1,605
2018-09-11	1,716	1,752	1,704	1,740	8,075,000	1,740
2018-09-10	1,715	1,746	1,695	1,701	8,829,400	1,701
2018-09-07	1,706	1,732	1,689	1,713	14,459,400	1,713
2018-09-06	1,870	1,878	1,803	1,806	11,792,700	1,806
2018-09-05	1,947	1,957	1,903	1,905	6,256,400	1,905
2018-09-04	1,923	1,966	1,923	1,943	4,837,500	1,943
2018-09-03	1,973	1,985	1,910	1,936	7,202,900	1,936
2018-08-31	1,973	2,021	1,962	1,984	6,655,600	1,984
2018-08-30	2,054	2,067	2,001	2,021	9,205,900	2,021
2018-08-29	2,022	2,052	2,020	2,044	4,363,700	2,044
2018-08-28	2,060	2,070	2,002	2,014	6,028,700	2,014
2018-08-27	1,975	2,016	1,957	2,014	5,674,400	2,014
2018-08-24	1,995	1,999	1,929	1,960	6,373,500	1,960
2018-08-23	1,969	1,993	1,939	1,990	7,287,300	1,990
2018-08-22	1,932	2,004	1,930	1,989	8,399,800	1,989
2018-08-21	1,888	1,941	1,878	1,927	6,306,800	1,927
2018-08-20	1,930	1,953	1,892	1,897	6,436,500	1,897
2018-08-17	1,941	1,961	1,913	1,956	6,663,100	1,956
2018-08-16	1,897	1,972	1,868	1,942	13,097,500	1,942
2018-08-15	2,032	2,038	1,966	1,977	12,633,700	1,977
2018-08-14	2,146	2,149	2,076	2,082	7,929,200	2,082
2018-08-13	2,109	2,157	2,069	2,129	9,524,500	2,129
2018-08-10	2,287	2,288	2,201	2,209	10,695,300	2,209
2018-08-09	2,437	2,444	2,305	2,319	11,590,800	2,319
2018-08-08	2,404	2,433	2,382	2,387	6,227,900	2,387
2018-08-07	2,356	2,379	2,346	2,371	3,148,900	2,371
2018-08-06	2,367	2,383	2,337	2,345	3,846,800	2,345
2018-08-03	2,370	2,389	2,351	2,367	3,479,800	2,367
2018-08-02	2,391	2,419	2,340	2,359	6,144,000	2,359
2018-08-01	2,405	2,424	2,387	2,401	4,188,400	2,401
2018-07-31	2,391	2,410	2,367	2,383	4,944,100	2,383
2018-07-30	2,383	2,404	2,371	2,400	5,083,900	2,400
2018-07-27	2,415	2,425	2,373	2,397	3,480,000	2,397
2018-07-26	2,410	2,440	2,378	2,393	7,480,700	2,393
2018-07-25	2,300	2,372	2,295	2,369	6,392,400	2,369
2018-07-24	2,265	2,318	2,255	2,310	6,298,800	2,310
2018-07-23	2,252	2,279	2,212	2,239	7,965,700	2,239
2018-07-20	2,350	2,360	2,283	2,292	9,121,500	2,292
2018-07-19	2,380	2,410	2,367	2,391	6,702,200	2,391
2018-07-18	2,380	2,393	2,337	2,347	4,884,500	2,347
2018-07-17	2,335	2,369	2,292	2,327	5,379,900	2,327
2018-07-13	2,280	2,333	2,272	2,329	6,153,100	2,329
2018-07-12	2,257	2,268	2,202	2,260	5,532,100	2,260
2018-07-11	2,284	2,289	2,231	2,272	5,764,700	2,272
2018-07-10	2,327	2,347	2,300	2,320	5,290,800	2,320
2018-07-09	2,254	2,315	2,250	2,290	6,065,200	2,290
2018-07-06	2,187	2,240	2,182	2,233	7,290,900	2,233
2018-07-05	2,140	2,196	2,133	2,157	5,327,500	2,157
2018-07-04	2,220	2,223	2,112	2,152	9,700,500	2,152
2018-07-03	2,230	2,260	2,205	2,259	5,821,300	2,259
2018-07-02	2,237	2,300	2,222	2,240	6,201,900	2,240
2018-06-29	2,243	2,258	2,177	2,237	6,536,200	2,237
2018-06-28	2,152	2,246	2,130	2,243	7,296,900	2,243
2018-06-27	2,200	2,233	2,170	2,185	6,535,400	2,185
2018-06-26	2,110	2,232	2,101	2,222	12,430,500	2,222
2018-06-25	2,238	2,255	2,152	2,160	9,353,300	2,160
2018-06-22	2,259	2,268	2,216	2,231	8,902,600	2,231
2018-06-21	2,330	2,363	2,274	2,328	9,208,000	2,328
2018-06-20	2,214	2,283	2,213	2,280	8,005,400	2,280
2018-06-19	2,209	2,284	2,205	2,222	9,655,800	2,222
2018-06-18	2,340	2,346	2,214	2,228	12,880,100	2,228
2018-06-15	2,374	2,383	2,312	2,349	7,863,000	2,349
2018-06-14	2,421	2,451	2,388	2,390	8,366,300	2,390
2018-06-13	2,503	2,506	2,409	2,436	11,392,500	2,436
2018-06-12	2,583	2,584	2,485	2,513	9,333,800	2,513
2018-06-11	2,597	2,599	2,541	2,584	5,953,600	2,584
2018-06-08	2,676	2,690	2,596	2,612	8,397,600	2,612
2018-06-07	2,697	2,743	2,685	2,709	5,760,800	2,709
2018-06-06	2,695	2,723	2,662	2,668	3,747,400	2,668
2018-06-05	2,710	2,730	2,659	2,675	4,367,800	2,675
2018-06-04	2,650	2,685	2,640	2,669	3,541,200	2,669
2018-06-01	2,653	2,680	2,569	2,633	7,033,100	2,633
2018-05-31	2,725	2,725	2,638	2,649	5,157,600	2,649
2018-05-30	2,673	2,687	2,640	2,679	5,119,200	2,679
2018-05-29	2,803	2,812	2,719	2,736	4,394,300	2,736
2018-05-28	2,791	2,822	2,767	2,795	2,994,200	2,795
2018-05-25	2,737	2,813	2,730	2,780	3,762,200	2,780
2018-05-24	2,776	2,794	2,741	2,764	4,106,400	2,764
2018-05-23	2,812	2,819	2,736	2,771	5,831,200	2,771
2018-05-22	2,888	2,893	2,801	2,813	5,064,600	2,813
2018-05-21	2,913	2,917	2,855	2,863	5,011,400	2,863
2018-05-18	2,913	2,939	2,890	2,925	4,278,100	2,925
2018-05-17	2,887	2,950	2,883	2,927	6,288,200	2,927
2018-05-16	2,818	2,882	2,791	2,863	5,569,600	2,863
2018-05-15	2,827	2,879	2,820	2,844	5,385,300	2,844
2018-05-14	2,830	2,838	2,726	2,827	7,156,500	2,827
2018-05-11	2,858	2,902	2,798	2,855	8,625,300	2,855
2018-05-10	2,760	2,852	2,747	2,847	8,812,100	2,847
2018-05-09	2,668	2,764	2,667	2,740	6,346,200	2,740
2018-05-08	2,656	2,675	2,627	2,668	4,313,200	2,668
2018-05-07	2,678	2,685	2,620	2,651	4,193,000	2,651
2018-05-02	2,645	2,702	2,636	2,648	5,391,800	2,648
2018-05-01	2,718	2,738	2,612	2,617	6,172,600	2,617
2018-04-27	2,766	2,767	2,654	2,702	5,784,400	2,702
2018-04-26	2,668	2,733	2,664	2,711	8,844,300	2,711
2018-04-25	2,592	2,635	2,580	2,616	5,426,200	2,616
2018-04-24	2,600	2,650	2,597	2,629	4,896,100	2,629
2018-04-23	2,636	2,641	2,581	2,594	7,498,600	2,594
2018-04-20	2,639	2,696	2,605	2,653	10,203,800	2,653
2018-04-19	2,769	2,792	2,721	2,751	8,189,400	2,751
2018-04-18	2,726	2,824	2,725	2,798	8,967,300	2,798
2018-04-17	2,720	2,767	2,693	2,726	6,361,200	2,726
2018-04-16	2,750	2,784	2,707	2,729	6,482,400	2,729
2018-04-13	2,745	2,772	2,727	2,758	8,749,600	2,758
2018-04-12	2,651	2,690	2,610	2,645	6,047,300	2,645
2018-04-11	2,727	2,748	2,642	2,646	8,255,700	2,646
2018-04-10	2,610	2,695	2,453	2,649	11,614,200	2,649
2018-04-09	2,561	2,628	2,560	2,612	5,477,100	2,612
2018-04-06	2,618	2,630	2,560	2,585	10,484,800	2,585
2018-04-05	2,719	2,736	2,636	2,689	8,246,300	2,689
2018-04-04	2,790	2,808	2,635	2,680	8,636,500	2,680
2018-04-03	2,735	2,768	2,705	2,762	5,620,900	2,762
2018-03-30	2,772	2,801	2,728	2,790	6,096,900	2,790
2018-03-29	2,775	2,797	2,684	2,722	7,332,400	2,722
2018-03-28	2,845	2,853	2,732	2,763	9,287,800	2,763
2018-03-27	2,980	3,020	2,907	2,921	6,476,600	2,921
2018-03-26	2,850	2,903	2,768	2,902	6,763,500	2,902
2018-03-23	2,929	2,980	2,902	2,913	6,780,500	2,913
2018-03-22	3,015	3,100	3,005	3,065	3,066,700	3,065
2018-03-20	3,020	3,050	2,960	3,030	4,713,400	3,030
2018-03-19	3,040	3,110	3,035	3,100	4,183,400	3,100
2018-03-16	3,120	3,120	3,075	3,100	4,183,300	3,100
2018-03-15	3,115	3,140	3,050	3,105	3,574,000	3,105
2018-03-14	3,085	3,130	3,050	3,115	6,128,100	3,115
2018-03-13	3,085	3,180	3,060	3,175	8,230,100	3,175
2018-03-12	3,060	3,110	3,025	3,050	8,380,800	3,050
2018-03-09	2,943	2,995	2,925	2,977	9,471,600	2,977
2018-03-08	2,841	2,908	2,809	2,900	7,735,600	2,900
2018-03-07	2,786	2,838	2,733	2,792	7,376,000	2,792
2018-03-06	2,764	2,864	2,761	2,826	8,732,100	2,826
2018-03-05	2,791	2,798	2,646	2,676	9,821,800	2,676
2018-03-02	2,721	2,850	2,720	2,821	9,524,900	2,821
2018-03-01	2,850	2,857	2,776	2,812	7,171,400	2,812
2018-02-28	2,899	2,953	2,883	2,883	5,512,200	2,883
2018-02-27	2,850	2,955	2,850	2,907	8,964,800	2,907
2018-02-26	2,815	2,843	2,767	2,807	5,550,900	2,807
2018-02-23	2,725	2,787	2,711	2,780	4,475,600	2,780
2018-02-22	2,722	2,760	2,706	2,741	5,438,300	2,741
2018-02-21	2,833	2,845	2,741	2,755	9,014,100	2,755
2018-02-20	2,839	2,840	2,791	2,832	5,081,800	2,832
2018-02-19	2,864	2,881	2,833	2,851	5,787,300	2,851
2018-02-16	2,864	2,871	2,790	2,825	8,848,000	2,825
2018-02-15	2,775	2,904	2,772	2,869	11,171,100	2,869
2018-02-14	2,685	2,759	2,673	2,710	9,163,500	2,710
2018-02-13	2,726	2,778	2,660	2,668	9,617,200	2,668
2018-02-09	2,660	2,713	2,615	2,669	13,207,600	2,669
2018-02-08	2,854	2,882	2,763	2,800	12,577,900	2,800
2018-02-07	3,060	3,075	2,833	2,838	19,944,400	2,838
2018-02-06	2,679	2,780	2,574	2,660	15,250,000	2,660
2018-02-05	2,761	2,839	2,761	2,829	8,340,400	2,829
2018-02-02	2,940	2,969	2,895	2,911	7,370,500	2,911
2018-02-01	3,040	3,045	2,970	2,998	4,628,700	2,998
2018-01-31	2,954	3,035	2,952	2,972	4,922,900	2,972
2018-01-30	3,100	3,105	2,973	2,991	7,443,700	2,991
2018-01-29	3,165	3,175	3,075	3,090	4,999,800	3,090
2018-01-26	3,105	3,110	3,015	3,030	5,450,900	3,030
2018-01-25	3,100	3,175	3,050	3,125	4,227,700	3,125
2018-01-24	3,280	3,280	3,165	3,185	5,414,200	3,185
2018-01-23	3,340	3,345	3,220	3,305	6,931,000	3,305
2018-01-22	3,300	3,315	3,240	3,305	5,286,600	3,305
2018-01-19	3,245	3,265	3,195	3,250	5,261,700	3,250
2018-01-18	3,195	3,280	3,170	3,190	12,279,100	3,190
2018-01-17	3,005	3,115	2,999	3,105	6,736,800	3,105
2018-01-16	2,961	3,065	2,926	3,040	6,466,100	3,040
2018-01-15	2,951	2,977	2,914	2,948	4,530,300	2,948
2018-01-12	2,979	3,000	2,937	2,951	5,605,600	2,951
2018-01-11	3,000	3,020	2,954	2,967	9,189,400	2,967
2018-01-10	3,080	3,095	3,035	3,070	4,593,900	3,070
2018-01-09	3,075	3,120	3,065	3,100	9,657,500	3,100
2018-01-05	3,005	3,020	2,976	2,989	5,855,400	2,989
2018-01-04	2,995	3,020	2,983	2,996	10,554,900	2,996

分割・併合履歴： [2007-01-26]1株→2株