3436 (株)SUMCO の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,332	2,364	2,298	2,349	3,359,100	2,349
2021-12-29	2,359	2,380	2,339	2,356	3,189,100	2,356
2021-12-28	2,397	2,415	2,379	2,384	4,465,800	2,384
2021-12-27	2,392	2,409	2,361	2,361	2,625,500	2,361
2021-12-24	2,378	2,397	2,370	2,377	2,140,900	2,377
2021-12-23	2,340	2,387	2,331	2,387	4,819,600	2,387
2021-12-22	2,329	2,354	2,306	2,337	5,228,700	2,337
2021-12-21	2,263	2,325	2,254	2,315	6,314,600	2,315
2021-12-20	2,239	2,263	2,222	2,225	4,345,700	2,225
2021-12-17	2,260	2,274	2,243	2,249	6,739,700	2,249
2021-12-16	2,339	2,354	2,297	2,314	5,858,800	2,314
2021-12-15	2,276	2,295	2,242	2,263	4,930,400	2,263
2021-12-14	2,315	2,315	2,270	2,297	4,422,500	2,297
2021-12-13	2,367	2,382	2,321	2,329	4,713,500	2,329
2021-12-10	2,345	2,395	2,341	2,372	4,002,700	2,372
2021-12-09	2,406	2,408	2,361	2,377	6,501,400	2,377
2021-12-08	2,506	2,527	2,434	2,434	7,621,100	2,434
2021-12-07	2,376	2,440	2,367	2,440	5,302,000	2,440
2021-12-06	2,457	2,461	2,352	2,365	8,381,100	2,365
2021-12-03	2,505	2,506	2,428	2,494	4,248,000	2,494
2021-12-02	2,480	2,539	2,463	2,491	5,423,800	2,491
2021-12-01	2,493	2,507	2,431	2,485	5,020,800	2,485
2021-11-30	2,510	2,549	2,486	2,488	7,217,000	2,488
2021-11-29	2,408	2,504	2,396	2,454	6,727,900	2,454
2021-11-26	2,540	2,556	2,458	2,461	6,736,800	2,461
2021-11-25	2,561	2,599	2,541	2,544	5,587,200	2,544
2021-11-24	2,513	2,536	2,501	2,532	5,393,900	2,532
2021-11-22	2,507	2,553	2,504	2,542	6,093,400	2,542
2021-11-19	2,480	2,540	2,469	2,525	7,437,700	2,525
2021-11-18	2,479	2,481	2,445	2,455	4,743,200	2,455
2021-11-17	2,419	2,495	2,415	2,482	7,456,400	2,482
2021-11-16	2,411	2,423	2,381	2,406	2,919,000	2,406
2021-11-15	2,374	2,432	2,370	2,419	4,933,100	2,419
2021-11-12	2,384	2,394	2,352	2,354	4,484,200	2,354
2021-11-11	2,328	2,380	2,283	2,375	6,427,800	2,375
2021-11-10	2,380	2,406	2,346	2,365	4,720,100	2,365
2021-11-09	2,443	2,444	2,374	2,392	4,695,500	2,392
2021-11-08	2,450	2,463	2,408	2,427	7,669,300	2,427
2021-11-05	2,450	2,480	2,400	2,418	19,915,200	2,418
2021-11-04	2,239	2,273	2,231	2,260	9,372,000	2,260
2021-11-02	2,200	2,214	2,181	2,189	3,986,600	2,189
2021-11-01	2,209	2,218	2,180	2,197	4,779,600	2,197
2021-10-29	2,222	2,223	2,143	2,164	5,683,700	2,164
2021-10-28	2,206	2,216	2,185	2,206	5,090,300	2,206
2021-10-27	2,199	2,206	2,175	2,190	3,892,900	2,190
2021-10-26	2,185	2,188	2,161	2,180	4,768,800	2,180
2021-10-25	2,095	2,156	2,081	2,152	5,511,200	2,152
2021-10-22	2,112	2,207	2,106	2,149	9,444,400	2,149
2021-10-21	2,160	2,193	2,120	2,121	9,028,700	2,121
2021-10-20	2,243	2,270	2,192	2,199	10,571,500	2,199
2021-10-19	2,280	2,295	2,232	2,243	24,530,200	2,243
2021-10-18	2,269	2,304	2,253	2,274	16,614,200	2,274
2021-10-15	2,233	2,298	2,231	2,285	16,761,400	2,285
2021-10-14	2,140	2,190	2,140	2,186	9,322,400	2,186
2021-10-13	2,150	2,172	2,129	2,139	19,901,000	2,139
2021-10-12	2,097	2,194	2,091	2,162	17,958,200	2,162
2021-10-11	2,082	2,141	2,073	2,115	7,761,900	2,115
2021-10-08	2,141	2,151	2,092	2,092	5,574,000	2,092
2021-10-07	2,111	2,164	2,105	2,111	5,817,000	2,111
2021-10-06	2,150	2,199	2,082	2,111	8,456,700	2,111
2021-10-05	2,093	2,106	2,031	2,101	7,382,600	2,101
2021-10-04	2,160	2,180	2,097	2,119	6,275,600	2,119
2021-10-01	2,100	2,196	2,082	2,151	16,133,400	2,151
2021-09-30	2,265	2,271	2,205	2,251	8,531,300	2,251
2021-09-29	2,261	2,325	2,251	2,274	7,763,300	2,274
2021-09-28	2,375	2,376	2,320	2,338	3,624,900	2,338
2021-09-27	2,330	2,378	2,327	2,368	5,063,300	2,368
2021-09-24	2,380	2,385	2,318	2,329	6,332,600	2,329
2021-09-22	2,359	2,368	2,290	2,310	7,905,700	2,310
2021-09-21	2,348	2,396	2,342	2,385	6,310,200	2,385
2021-09-17	2,505	2,524	2,453	2,458	7,538,700	2,458
2021-09-16	2,618	2,624	2,470	2,505	10,774,400	2,505
2021-09-15	2,613	2,634	2,525	2,538	8,920,900	2,538
2021-09-14	2,658	2,663	2,630	2,650	4,106,600	2,650
2021-09-13	2,650	2,676	2,626	2,655	6,894,200	2,655
2021-09-10	2,540	2,624	2,535	2,624	7,210,000	2,624
2021-09-09	2,499	2,540	2,488	2,521	4,958,300	2,521
2021-09-08	2,491	2,549	2,488	2,549	4,186,200	2,549
2021-09-07	2,529	2,561	2,501	2,514	5,765,800	2,514
2021-09-06	2,455	2,527	2,432	2,511	7,978,800	2,511
2021-09-03	2,400	2,432	2,375	2,425	5,709,400	2,425
2021-09-02	2,400	2,409	2,384	2,397	5,006,400	2,397
2021-09-01	2,340	2,378	2,330	2,371	6,298,900	2,371
2021-08-31	2,317	2,330	2,277	2,323	4,024,700	2,323
2021-08-30	2,327	2,347	2,317	2,326	3,892,300	2,326
2021-08-27	2,262	2,293	2,256	2,285	2,165,100	2,285
2021-08-26	2,289	2,332	2,276	2,276	5,901,800	2,276
2021-08-25	2,220	2,273	2,219	2,235	4,655,200	2,235
2021-08-24	2,203	2,258	2,200	2,236	5,881,800	2,236
2021-08-23	2,131	2,177	2,121	2,153	3,840,500	2,153
2021-08-20	2,227	2,240	2,111	2,135	7,589,000	2,135
2021-08-19	2,200	2,237	2,198	2,215	3,109,000	2,215
2021-08-18	2,223	2,255	2,189	2,249	4,254,800	2,249
2021-08-17	2,291	2,302	2,237	2,237	3,513,000	2,237
2021-08-16	2,250	2,286	2,248	2,268	3,278,500	2,268
2021-08-13	2,274	2,312	2,248	2,274	5,742,300	2,274
2021-08-12	2,313	2,314	2,242	2,280	8,367,500	2,280
2021-08-11	2,440	2,449	2,326	2,342	10,163,100	2,342
2021-08-10	2,468	2,479	2,437	2,474	4,091,900	2,474
2021-08-06	2,530	2,544	2,424	2,468	12,088,900	2,468
2021-08-05	2,596	2,653	2,587	2,598	5,232,300	2,598
2021-08-04	2,549	2,585	2,546	2,577	2,675,100	2,577
2021-08-03	2,560	2,581	2,553	2,568	2,865,100	2,568
2021-08-02	2,551	2,589	2,541	2,560	3,299,700	2,560
2021-07-30	2,517	2,553	2,510	2,517	3,778,400	2,517
2021-07-29	2,520	2,540	2,497	2,531	5,425,000	2,531
2021-07-28	2,592	2,606	2,435	2,470	13,840,700	2,470
2021-07-27	2,625	2,666	2,623	2,649	2,497,900	2,649
2021-07-26	2,623	2,654	2,608	2,635	4,364,100	2,635
2021-07-21	2,627	2,634	2,548	2,573	4,141,500	2,573
2021-07-20	2,610	2,660	2,588	2,593	5,095,400	2,593
2021-07-19	2,700	2,710	2,638	2,645	6,013,100	2,645
2021-07-16	2,740	2,777	2,664	2,758	7,605,200	2,758
2021-07-15	2,805	2,825	2,780	2,785	3,063,100	2,785
2021-07-14	2,789	2,858	2,770	2,814	5,542,100	2,814
2021-07-13	2,744	2,812	2,721	2,799	7,266,400	2,799
2021-07-12	2,693	2,733	2,687	2,713	3,671,900	2,713
2021-07-09	2,630	2,660	2,586	2,645	4,607,600	2,645
2021-07-08	2,660	2,692	2,655	2,670	3,118,700	2,670
2021-07-07	2,662	2,697	2,653	2,692	2,487,700	2,692
2021-07-06	2,703	2,728	2,689	2,703	1,973,300	2,703
2021-07-05	2,687	2,715	2,663	2,711	2,210,300	2,711
2021-07-02	2,642	2,692	2,636	2,687	3,189,000	2,687
2021-07-01	2,709	2,742	2,652	2,662	5,621,900	2,662
2021-06-30	2,740	2,765	2,723	2,725	3,134,600	2,725
2021-06-29	2,789	2,789	2,715	2,718	3,535,900	2,718
2021-06-28	2,760	2,779	2,711	2,757	4,787,400	2,757
2021-06-25	2,750	2,784	2,741	2,778	5,168,700	2,778
2021-06-24	2,673	2,745	2,662	2,725	4,875,300	2,725
2021-06-23	2,651	2,702	2,643	2,673	5,219,400	2,673
2021-06-22	2,653	2,654	2,612	2,632	4,612,400	2,632
2021-06-21	2,661	2,679	2,599	2,615	6,907,900	2,615
2021-06-18	2,703	2,764	2,703	2,741	8,430,500	2,741
2021-06-17	2,620	2,660	2,590	2,657	3,288,200	2,657
2021-06-16	2,640	2,656	2,620	2,650	3,321,200	2,650
2021-06-15	2,610	2,695	2,600	2,664	6,869,300	2,664
2021-06-14	2,569	2,582	2,531	2,582	2,600,800	2,582
2021-06-11	2,544	2,576	2,533	2,556	3,534,600	2,556
2021-06-10	2,509	2,541	2,498	2,523	2,789,800	2,523
2021-06-09	2,550	2,563	2,502	2,507	4,891,600	2,507
2021-06-08	2,624	2,654	2,567	2,569	4,800,400	2,569
2021-06-07	2,692	2,698	2,610	2,617	4,322,100	2,617
2021-06-04	2,627	2,674	2,616	2,642	4,536,800	2,642
2021-06-03	2,595	2,663	2,582	2,643	5,519,300	2,643
2021-06-02	2,620	2,620	2,562	2,605	4,149,000	2,605
2021-06-01	2,569	2,631	2,537	2,622	5,483,400	2,622
2021-05-31	2,551	2,573	2,535	2,541	2,561,900	2,541
2021-05-28	2,545	2,563	2,530	2,550	4,087,200	2,550
2021-05-27	2,502	2,529	2,472	2,516	5,303,400	2,516
2021-05-26	2,468	2,524	2,463	2,515	4,905,300	2,515
2021-05-25	2,438	2,490	2,433	2,459	4,599,100	2,459
2021-05-24	2,433	2,464	2,404	2,411	3,311,000	2,411
2021-05-21	2,459	2,470	2,422	2,434	3,566,600	2,434
2021-05-20	2,405	2,456	2,400	2,419	4,727,400	2,419
2021-05-19	2,410	2,428	2,381	2,407	4,767,500	2,407
2021-05-18	2,452	2,497	2,415	2,459	4,899,100	2,459
2021-05-17	2,496	2,502	2,418	2,449	6,343,800	2,449
2021-05-14	2,400	2,459	2,392	2,446	6,211,600	2,446
2021-05-13	2,370	2,404	2,347	2,356	7,076,200	2,356
2021-05-12	2,585	2,610	2,412	2,420	12,518,900	2,420
2021-05-11	2,586	2,592	2,491	2,507	8,935,700	2,507
2021-05-10	2,712	2,727	2,632	2,649	6,819,100	2,649
2021-05-07	2,742	2,762	2,711	2,722	4,779,200	2,722
2021-05-06	2,800	2,803	2,694	2,735	9,090,500	2,735
2021-04-30	2,879	2,954	2,818	2,832	7,975,700	2,832
2021-04-28	2,776	2,864	2,765	2,843	5,654,700	2,843
2021-04-27	2,829	2,848	2,781	2,781	4,243,900	2,781
2021-04-26	2,784	2,818	2,771	2,801	4,211,000	2,801
2021-04-23	2,752	2,771	2,717	2,760	5,252,600	2,760
2021-04-22	2,797	2,835	2,787	2,798	5,530,600	2,798
2021-04-21	2,790	2,796	2,712	2,731	7,439,300	2,731
2021-04-20	2,799	2,863	2,770	2,844	6,883,500	2,844
2021-04-19	2,720	2,851	2,697	2,839	10,624,100	2,839
2021-04-16	2,728	2,735	2,671	2,687	4,057,800	2,687
2021-04-15	2,665	2,699	2,636	2,697	3,511,000	2,697
2021-04-14	2,704	2,722	2,675	2,688	3,653,100	2,688
2021-04-13	2,743	2,743	2,698	2,705	5,589,600	2,705
2021-04-12	2,825	2,845	2,738	2,746	5,642,900	2,746
2021-04-09	2,828	2,886	2,820	2,824	7,353,600	2,824
2021-04-08	2,767	2,811	2,753	2,810	4,369,300	2,810
2021-04-07	2,714	2,819	2,712	2,793	8,303,500	2,793
2021-04-06	2,751	2,775	2,696	2,712	4,116,400	2,712
2021-04-05	2,720	2,776	2,687	2,730	5,690,700	2,730
2021-04-02	2,700	2,717	2,642	2,699	6,457,500	2,699
2021-04-01	2,580	2,663	2,569	2,639	9,148,100	2,639
2021-03-31	2,569	2,569	2,508	2,526	4,915,400	2,526
2021-03-30	2,526	2,568	2,513	2,560	3,976,900	2,560
2021-03-29	2,580	2,580	2,506	2,522	4,842,600	2,522
2021-03-26	2,546	2,565	2,482	2,508	4,791,000	2,508
2021-03-25	2,506	2,522	2,472	2,508	5,661,200	2,508
2021-03-24	2,524	2,630	2,516	2,556	7,245,200	2,556
2021-03-23	2,650	2,697	2,550	2,551	6,329,100	2,551
2021-03-22	2,653	2,659	2,621	2,625	4,013,500	2,625
2021-03-19	2,611	2,668	2,604	2,645	6,222,700	2,645
2021-03-18	2,639	2,724	2,611	2,665	9,849,200	2,665
2021-03-17	2,600	2,647	2,548	2,570	5,785,800	2,570
2021-03-16	2,520	2,595	2,510	2,584	6,076,000	2,584
2021-03-15	2,475	2,551	2,468	2,508	5,722,300	2,508
2021-03-12	2,364	2,504	2,361	2,492	11,299,000	2,492
2021-03-11	2,330	2,346	2,298	2,314	6,614,400	2,314
2021-03-10	2,438	2,447	2,360	2,361	6,540,600	2,361
2021-03-09	2,382	2,410	2,325	2,388	6,599,400	2,388
2021-03-08	2,505	2,528	2,405	2,420	5,081,800	2,420
2021-03-05	2,422	2,459	2,356	2,459	8,053,700	2,459
2021-03-04	2,476	2,544	2,448	2,472	6,323,300	2,472
2021-03-03	2,516	2,541	2,467	2,539	4,980,000	2,539
2021-03-02	2,536	2,622	2,502	2,518	9,890,300	2,518
2021-03-01	2,480	2,545	2,470	2,492	5,456,500	2,492
2021-02-26	2,474	2,526	2,430	2,430	9,941,900	2,430
2021-02-25	2,535	2,625	2,505	2,574	13,509,800	2,574
2021-02-24	2,499	2,510	2,436	2,448	6,229,500	2,448
2021-02-22	2,487	2,557	2,477	2,520	6,828,600	2,520
2021-02-19	2,419	2,474	2,379	2,411	5,173,000	2,411
2021-02-18	2,510	2,559	2,444	2,469	5,820,000	2,469
2021-02-17	2,482	2,547	2,430	2,541	8,198,500	2,541
2021-02-16	2,486	2,507	2,416	2,455	5,640,800	2,455
2021-02-15	2,473	2,542	2,467	2,485	6,212,000	2,485
2021-02-12	2,350	2,443	2,346	2,429	7,445,100	2,429
2021-02-10	2,330	2,446	2,292	2,343	10,908,000	2,343
2021-02-09	2,314	2,323	2,247	2,263	4,634,000	2,263
2021-02-08	2,270	2,288	2,232	2,264	4,976,900	2,264
2021-02-05	2,297	2,316	2,251	2,271	4,626,500	2,271
2021-02-04	2,325	2,329	2,244	2,277	6,062,700	2,277
2021-02-03	2,421	2,425	2,341	2,367	4,312,700	2,367
2021-02-02	2,323	2,400	2,305	2,398	6,992,900	2,398
2021-02-01	2,190	2,319	2,183	2,292	5,614,300	2,292
2021-01-29	2,301	2,308	2,176	2,206	7,860,800	2,206
2021-01-28	2,278	2,325	2,257	2,266	7,542,300	2,266
2021-01-27	2,411	2,414	2,356	2,372	4,827,000	2,372
2021-01-26	2,437	2,449	2,401	2,402	4,646,700	2,402
2021-01-25	2,475	2,525	2,429	2,446	6,641,400	2,446
2021-01-22	2,460	2,484	2,435	2,446	4,624,600	2,446
2021-01-21	2,441	2,505	2,430	2,463	7,202,300	2,463
2021-01-20	2,440	2,460	2,414	2,419	4,856,300	2,419
2021-01-19	2,359	2,416	2,340	2,413	6,318,900	2,413
2021-01-18	2,350	2,376	2,312	2,339	7,570,400	2,339
2021-01-15	2,480	2,567	2,406	2,415	15,206,100	2,415
2021-01-14	2,468	2,508	2,366	2,406	11,745,700	2,406
2021-01-13	2,411	2,489	2,410	2,453	10,725,300	2,453
2021-01-12	2,347	2,413	2,311	2,400	8,205,900	2,400
2021-01-08	2,381	2,389	2,337	2,347	7,657,000	2,347
2021-01-07	2,302	2,368	2,298	2,351	5,659,900	2,351
2021-01-06	2,326	2,341	2,275	2,290	5,529,500	2,290
2021-01-05	2,251	2,343	2,244	2,311	8,206,400	2,311
2021-01-04	2,300	2,303	2,239	2,249	5,447,200	2,249

分割・併合履歴： [2007-01-26]1株→2株