ＳＵＭＣＯ(3436)の株価時系列情報
ＳＵＭＣＯ(3436)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 6,380 | 6,440 | 5,960 | 6,190 | 1,071,700 |
| 2005/12/29 | 6,190 | 6,530 | 6,170 | 6,320 | 4,340,500 |
| 2005/12/28 | 5,800 | 6,000 | 5,790 | 5,990 | 1,373,100 |
| 2005/12/27 | 5,550 | 6,040 | 5,530 | 5,800 | 3,354,300 |
| 2005/12/26 | 5,300 | 5,450 | 5,240 | 5,400 | 1,403,400 |
| 2005/12/22 | 5,110 | 5,240 | 5,080 | 5,240 | 635,100 |
| 2005/12/21 | 5,080 | 5,150 | 5,050 | 5,110 | 681,900 |
| 2005/12/20 | 4,980 | 5,150 | 4,950 | 5,080 | 764,000 |
| 2005/12/19 | 5,200 | 5,200 | 5,040 | 5,080 | 320,000 |
| 2005/12/16 | 5,250 | 5,290 | 5,100 | 5,110 | 680,500 |
| 2005/12/15 | 5,090 | 5,290 | 5,050 | 5,260 | 919,400 |
| 2005/12/14 | 5,200 | 5,240 | 4,990 | 5,050 | 799,800 |
| 2005/12/13 | 5,280 | 5,300 | 5,140 | 5,300 | 1,638,100 |
| 2005/12/12 | 4,990 | 5,120 | 4,880 | 5,090 | 1,282,800 |
| 2005/12/09 | 4,820 | 4,890 | 4,670 | 4,870 | 1,008,900 |
| 2005/12/08 | 4,940 | 5,040 | 4,740 | 4,920 | 877,000 |
| 2005/12/07 | 5,060 | 5,130 | 4,820 | 4,990 | 976,400 |
| 2005/12/06 | 5,100 | 5,170 | 4,960 | 4,980 | 1,475,100 |
| 2005/12/05 | 4,960 | 5,390 | 4,950 | 5,320 | 2,440,300 |
| 2005/12/02 | 4,760 | 4,990 | 4,670 | 4,910 | 1,786,000 |
| 2005/12/01 | 4,590 | 4,780 | 4,460 | 4,660 | 2,160,700 |
| 2005/11/30 | 4,680 | 4,740 | 4,460 | 4,620 | 1,191,700 |
| 2005/11/29 | 4,750 | 4,760 | 4,610 | 4,720 | 1,916,600 |
| 2005/11/28 | 4,500 | 4,810 | 4,470 | 4,750 | 2,882,800 |
| 2005/11/25 | 4,300 | 4,470 | 4,270 | 4,400 | 2,235,200 |
| 2005/11/24 | 4,130 | 4,400 | 4,130 | 4,400 | 4,464,300 |
| 2005/11/22 | 4,180 | 4,260 | 4,100 | 4,160 | 2,405,700 |
| 2005/11/21 | 4,290 | 4,320 | 4,080 | 4,230 | 4,556,300 |
| 2005/11/18 | 4,000 | 4,250 | 3,940 | 4,240 | 12,140,200 |
| 2005/11/17 | 3,720 | 4,050 | 3,720 | 3,900 | 36,405,100 |