1. HOME >
  2. 株価時系列 >
  3. 3436 >
  4. 2019年

3436 (株)SUMCO の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8231,8291,7881,8266,256,8001,826
2019-12-271,8661,8721,8311,8326,011,3001,832
2019-12-261,8531,8711,8461,8646,061,5001,864
2019-12-251,8601,8611,8381,8574,333,7001,857
2019-12-241,8321,8581,8181,8546,788,1001,854
2019-12-231,8601,8641,8161,8386,845,9001,838
2019-12-201,8071,8431,8071,8418,626,8001,841
2019-12-191,7831,8261,7751,80410,102,4001,804
2019-12-181,8011,8011,7361,76113,355,2001,761
2019-12-171,8641,8691,8061,8139,096,8001,813
2019-12-161,8601,8601,8241,8377,686,4001,837
2019-12-131,8881,8951,8511,86711,883,4001,867
2019-12-121,7901,8581,7871,83516,281,7001,835
2019-12-111,7221,7771,7191,77610,864,6001,776
2019-12-101,7271,7341,6971,7056,721,9001,705
2019-12-091,7481,7571,7311,7375,876,8001,737
2019-12-061,7121,7451,7011,7218,376,7001,721
2019-12-051,6961,7301,6761,7239,775,4001,723
2019-12-041,6631,6721,6481,6586,667,1001,658
2019-12-031,6721,6991,6691,6925,793,9001,692
2019-12-021,6971,7151,6881,6914,416,7001,691
2019-11-291,7151,7201,6871,6915,712,4001,691
2019-11-281,7221,7331,6921,6956,386,2001,695
2019-11-271,7301,7411,7061,7116,261,7001,711
2019-11-261,7381,7521,7241,72912,075,4001,729
2019-11-251,6651,7061,6581,6917,269,0001,691
2019-11-221,6401,6831,6361,6587,481,3001,658
2019-11-211,6641,6681,6261,66211,108,9001,662
2019-11-201,6631,7171,6561,6859,398,2001,685
2019-11-191,7391,7391,6851,6959,633,9001,695
2019-11-181,7651,7711,7401,7498,498,3001,749
2019-11-151,7501,7621,7261,7457,677,2001,745
2019-11-141,7231,7791,7211,7519,699,1001,751
2019-11-131,7561,7611,7221,7357,406,8001,735
2019-11-121,7551,7631,7351,7578,297,6001,757
2019-11-111,7761,7881,7531,7629,016,3001,762
2019-11-081,8411,8421,7511,77015,026,9001,770
2019-11-071,8501,8881,8141,82019,013,5001,820
2019-11-061,8901,9191,8831,91211,320,0001,912
2019-11-051,9301,9381,8731,87414,393,5001,874
2019-11-011,7851,8321,7751,8189,662,1001,818
2019-10-311,8871,8881,7671,82117,643,4001,821
2019-10-301,8621,8851,8411,86111,546,0001,861
2019-10-291,9451,9501,8751,89216,620,7001,892
2019-10-281,8491,9181,8341,91716,524,9001,917
2019-10-251,8391,8551,8001,82014,554,4001,820
2019-10-241,7801,8121,7691,77413,108,7001,774
2019-10-231,7731,7831,7141,74914,962,7001,749
2019-10-211,7751,8201,7591,79612,835,0001,796
2019-10-181,7441,8001,7271,78822,950,5001,788
2019-10-171,6941,7301,6641,71515,154,6001,715
2019-10-161,7361,7681,6691,68822,439,1001,688
2019-10-151,6661,7071,6361,69721,129,3001,697
2019-10-111,5081,6161,5051,61229,544,7001,612
2019-10-101,4361,4851,4301,48511,335,0001,485
2019-10-091,4701,4781,4281,44215,129,9001,442
2019-10-081,4551,5021,4471,49312,148,8001,493
2019-10-071,4841,4931,4371,4396,556,1001,439
2019-10-041,4761,4791,4481,4646,263,7001,464
2019-10-031,4521,4721,4431,4726,994,6001,472
2019-10-021,4651,5221,4511,49413,528,6001,494
2019-10-011,4691,4741,4531,4636,589,8001,463
2019-09-301,4481,4711,4351,4506,405,1001,450
2019-09-271,4471,4781,4101,4779,150,3001,477
2019-09-261,4761,4811,4471,4507,901,3001,450
2019-09-251,4671,4671,4351,4468,704,1001,446
2019-09-241,4491,5101,4461,4979,928,0001,497
2019-09-201,4451,4631,4191,4427,371,5001,442
2019-09-191,4841,4981,4271,4359,876,4001,435
2019-09-181,5151,5231,4781,4795,516,7001,479
2019-09-171,4851,5071,4831,5065,933,7001,506
2019-09-131,4951,4971,4721,4936,981,3001,493
2019-09-121,5001,5171,4851,4908,664,4001,490
2019-09-111,4741,4871,4651,4797,696,4001,479
2019-09-101,4511,4761,4401,4697,700,3001,469
2019-09-091,4431,4691,4361,4396,159,1001,439
2019-09-061,4451,4541,4231,4509,297,0001,450
2019-09-051,3791,4231,3791,41910,973,2001,419
2019-09-041,3591,3691,3401,3578,607,4001,357
2019-09-031,3571,3761,3551,3736,670,8001,373
2019-09-021,3171,3521,3151,3457,909,2001,345
2019-08-301,3071,3331,3051,3179,622,9001,317
2019-08-291,2831,2931,2681,2737,936,9001,273
2019-08-281,2601,2711,2511,2564,870,9001,256
2019-08-271,2601,2771,2591,2655,423,1001,265
2019-08-261,2471,2631,2401,2548,198,7001,254
2019-08-231,2991,3061,2861,2945,799,0001,294
2019-08-221,3241,3251,3031,3056,208,1001,305
2019-08-211,2961,3141,2931,3044,485,9001,304
2019-08-201,2901,3061,2801,3047,747,9001,304
2019-08-191,3071,3281,2921,2929,019,8001,292
2019-08-161,2561,2771,2531,2706,463,7001,270
2019-08-151,2251,2581,2151,2568,664,5001,256
2019-08-141,2791,2921,2641,2648,722,2001,264
2019-08-131,2221,2461,2191,2428,079,2001,242
2019-08-091,2541,2611,2331,2528,417,8001,252
2019-08-081,2401,2691,2231,25214,389,5001,252
2019-08-071,2451,2531,1931,21627,230,0001,216
2019-08-061,2931,3611,2901,34011,931,8001,340
2019-08-051,3841,3881,3411,36710,394,1001,367
2019-08-021,4121,4361,3991,41411,392,6001,414
2019-08-011,4101,4701,4061,4668,659,6001,466
2019-07-311,4441,4641,4351,4507,446,4001,450
2019-07-301,4601,4811,4521,4609,973,2001,460
2019-07-291,4831,4901,4561,46010,601,1001,460
2019-07-261,4961,5131,4811,5028,708,0001,502
2019-07-251,5081,5241,4961,51416,119,5001,514
2019-07-241,4501,4921,4471,47814,634,2001,478
2019-07-231,4261,4311,4111,4148,153,6001,414
2019-07-221,3911,4141,3841,3967,191,4001,396
2019-07-191,3511,4031,3501,38614,523,0001,386
2019-07-181,3231,3351,3191,3265,386,5001,326
2019-07-171,3251,3371,3071,3347,124,7001,334
2019-07-161,3371,3601,3341,3527,736,7001,352
2019-07-121,3661,3711,3241,3296,636,6001,329
2019-07-111,3031,3581,3031,34911,513,0001,349
2019-07-101,3001,3131,2981,3005,060,1001,300
2019-07-091,3221,3321,2991,3037,164,4001,303
2019-07-081,3071,3271,3021,3226,268,6001,322
2019-07-051,2851,3221,2811,3136,803,2001,313
2019-07-041,3001,3011,2811,2945,057,3001,294
2019-07-031,3051,3051,2801,2948,049,6001,294
2019-07-021,3191,3311,3091,3216,818,6001,321
2019-07-011,3501,3511,3151,32312,193,8001,323
2019-06-281,2871,2961,2641,2827,691,8001,282
2019-06-271,2441,2861,2431,28215,179,1001,282
2019-06-261,2101,2441,2041,2179,793,5001,217
2019-06-251,2381,2481,2241,2247,144,9001,224
2019-06-241,2211,2401,2071,2406,904,0001,240
2019-06-211,2481,2491,2281,2407,612,0001,240
2019-06-201,2151,2391,2061,2357,629,6001,235
2019-06-191,2101,2301,2021,21610,886,8001,216
2019-06-181,1831,1861,1621,17010,153,1001,170
2019-06-171,1921,2061,1831,2017,005,7001,201
2019-06-141,2101,2161,2021,2087,478,7001,208
2019-06-131,2201,2211,1941,21112,136,7001,211
2019-06-121,2451,2551,2371,2456,859,3001,245
2019-06-111,2201,2631,2141,25810,012,3001,258
2019-06-101,2411,2511,2261,2326,180,2001,232
2019-06-071,2091,2181,2041,2145,481,3001,214
2019-06-061,2111,2191,1971,1997,568,4001,199
2019-06-051,2341,2361,2161,22010,083,3001,220
2019-06-041,1681,1851,1651,1827,902,5001,182
2019-06-031,1791,1811,1541,16910,443,4001,169
2019-05-311,2061,2181,1981,2039,308,1001,203
2019-05-301,2051,2321,1971,2239,437,0001,223
2019-05-291,2081,2131,1921,2039,640,0001,203
2019-05-281,2081,2311,2061,2308,234,8001,230
2019-05-271,2171,2311,2041,2066,971,0001,206
2019-05-241,2001,2361,1921,22511,199,0001,225
2019-05-231,2301,2331,2161,2279,490,6001,227
2019-05-221,2961,3051,2511,25112,493,9001,251
2019-05-211,2481,2761,2231,26114,596,9001,261
2019-05-201,2951,3141,2691,27310,300,2001,273
2019-05-171,3301,3401,3041,30810,332,9001,308
2019-05-161,3511,3521,2931,31111,324,2001,311
2019-05-151,3391,3561,3251,35310,332,5001,353
2019-05-141,2351,3281,2341,31613,677,6001,316
2019-05-131,3241,3441,3161,31610,167,4001,316
2019-05-101,3141,3901,3081,36118,400,8001,361
2019-05-091,3691,3961,3121,31417,096,9001,314
2019-05-081,3461,3621,3291,33017,676,2001,330
2019-05-071,4121,4161,3761,40213,644,4001,402
2019-04-261,4501,4621,4121,46011,960,0001,460
2019-04-251,4531,4961,4401,48711,562,9001,487
2019-04-241,4661,4821,4331,43911,226,6001,439
2019-04-231,4881,4881,4371,44610,440,0001,446
2019-04-221,5241,5271,4751,4829,987,3001,482
2019-04-191,5001,5241,4911,51611,753,4001,516
2019-04-181,5041,5121,4741,48511,271,5001,485
2019-04-171,5051,5221,4841,50416,550,7001,504
2019-04-161,4441,4851,4411,48115,936,4001,481
2019-04-151,4151,4411,4101,43313,859,8001,433
2019-04-121,4001,4001,3581,38011,888,1001,380
2019-04-111,4151,4161,3741,39516,523,4001,395
2019-04-101,4281,4591,4181,4539,051,5001,453
2019-04-091,4451,4711,4421,4629,926,5001,462
2019-04-081,4821,4971,4381,44812,896,9001,448
2019-04-051,3911,4691,3871,45415,886,6001,454
2019-04-041,4221,4701,4021,40920,397,8001,409
2019-04-031,3591,4041,3471,38616,019,6001,386
2019-04-021,3031,3561,3021,34219,730,7001,342
2019-04-011,2601,2861,2541,27311,684,4001,273
2019-03-291,2451,2521,2281,2316,463,5001,231
2019-03-281,2221,2481,2131,2378,473,2001,237
2019-03-271,2661,2781,2411,2507,471,8001,250
2019-03-261,2451,2531,2201,2479,713,3001,247
2019-03-251,2241,2441,2161,23512,723,3001,235
2019-03-221,3301,3351,2641,28715,847,4001,287
2019-03-201,2841,2951,2751,2877,702,2001,287
2019-03-191,2601,2811,2451,2798,708,8001,279
2019-03-181,2571,2801,2501,27512,046,9001,275
2019-03-151,2241,2541,2141,22711,606,1001,227
2019-03-141,2531,2531,2181,22512,213,2001,225
2019-03-131,2641,2781,2391,2458,732,4001,245
2019-03-121,2971,2981,2691,27111,880,0001,271
2019-03-111,2631,2651,2061,24313,263,9001,243
2019-03-081,2811,2881,2361,24319,286,5001,243
2019-03-071,3381,3461,2861,30920,287,6001,309
2019-03-061,4201,4231,3811,39513,195,0001,395
2019-03-051,4501,4671,4281,44411,026,8001,444
2019-03-041,4501,4921,4501,48011,313,1001,480
2019-03-011,4251,4531,4121,42110,209,5001,421
2019-02-281,4521,4541,4121,41312,646,4001,413
2019-02-271,5061,5161,4731,4779,874,7001,477
2019-02-261,5151,5201,4881,5078,562,3001,507
2019-02-251,5471,5491,5031,5079,121,3001,507
2019-02-221,5011,5311,4941,5208,756,5001,520
2019-02-211,5151,5521,5041,53912,979,4001,539
2019-02-201,5741,5841,5531,5607,658,7001,560
2019-02-191,5921,5991,5561,5718,422,9001,571
2019-02-181,6361,6411,5901,5908,306,3001,590
2019-02-151,6021,6151,5761,5849,946,2001,584
2019-02-141,6491,6671,6191,63010,924,2001,630
2019-02-131,6061,6631,5721,65119,149,2001,651
2019-02-121,5211,5781,5071,56513,649,0001,565
2019-02-081,5201,5431,4741,47915,415,7001,479
2019-02-071,5961,6111,5411,57112,440,9001,571
2019-02-061,5301,6021,4611,55727,168,7001,557
2019-02-051,5141,5621,5011,53213,378,1001,532
2019-02-041,5031,5091,4651,5078,126,1001,507
2019-02-011,4901,5201,4831,4859,815,9001,485
2019-01-311,5301,5381,4821,50613,681,2001,506
2019-01-301,5111,5291,4831,50216,991,6001,502
2019-01-291,4501,4771,4091,47021,869,5001,470
2019-01-281,4691,5201,4671,50124,657,9001,501
2019-01-251,3781,4721,3761,47231,104,8001,472
2019-01-241,2571,3221,2481,31914,271,2001,319
2019-01-231,2421,2751,2181,25611,589,8001,256
2019-01-221,3201,3311,2641,27012,167,3001,270
2019-01-211,2761,3121,2611,30015,260,7001,300
2019-01-181,2001,2461,1901,24617,790,9001,246
2019-01-171,2791,2841,2501,2558,824,9001,255
2019-01-161,2941,2981,2431,26313,220,4001,263
2019-01-151,2531,3091,2391,30013,255,6001,300
2019-01-111,2601,2961,2531,28910,584,2001,289
2019-01-101,2731,3031,2521,25713,954,3001,257
2019-01-091,2561,2601,2141,25512,793,2001,255
2019-01-081,2261,2711,2121,25413,754,2001,254
2019-01-071,2221,2411,2081,22612,670,1001,226
2019-01-041,1511,1631,1161,15316,379,1001,153

分割・併合履歴 ： [2007-01-26]1株→2株