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 |
---|---|---|---|---|---|
2012/12/28 | 857 | 861 | 821 | 840 | 4,267,500 |
2012/12/27 | 820 | 855 | 812 | 852 | 5,994,100 |
2012/12/26 | 756 | 808 | 749 | 807 | 4,779,100 |
2012/12/25 | 734 | 757 | 731 | 751 | 2,775,100 |
2012/12/21 | 745 | 760 | 710 | 722 | 4,549,500 |
2012/12/20 | 739 | 742 | 719 | 732 | 3,844,600 |
2012/12/19 | 726 | 740 | 717 | 737 | 3,146,600 |
2012/12/18 | 716 | 727 | 706 | 724 | 2,598,000 |
2012/12/17 | 741 | 742 | 714 | 719 | 2,983,500 |
2012/12/14 | 710 | 732 | 695 | 721 | 5,487,300 |
2012/12/13 | 738 | 746 | 711 | 713 | 6,635,000 |
2012/12/12 | 717 | 760 | 709 | 740 | 10,517,900 |
2012/12/11 | 710 | 763 | 708 | 717 | 23,769,900 |
2012/12/10 | 680 | 680 | 680 | 680 | 510,300 |
2012/12/07 | 588 | 591 | 576 | 580 | 3,002,800 |
2012/12/06 | 589 | 592 | 584 | 587 | 2,557,000 |
2012/12/05 | 574 | 590 | 571 | 585 | 1,872,400 |
2012/12/04 | 573 | 579 | 567 | 578 | 2,096,100 |
2012/12/03 | 582 | 583 | 573 | 580 | 1,713,300 |
2012/11/30 | 584 | 590 | 575 | 576 | 2,019,200 |
2012/11/29 | 570 | 582 | 568 | 582 | 1,773,600 |
2012/11/28 | 570 | 571 | 556 | 559 | 2,763,100 |
2012/11/27 | 589 | 595 | 572 | 577 | 2,624,500 |
2012/11/26 | 590 | 608 | 590 | 592 | 3,103,200 |
2012/11/22 | 576 | 583 | 568 | 576 | 3,229,900 |
2012/11/21 | 564 | 581 | 560 | 566 | 3,963,500 |
2012/11/20 | 588 | 588 | 557 | 558 | 4,196,400 |
2012/11/19 | 607 | 617 | 586 | 587 | 3,231,500 |
2012/11/16 | 568 | 602 | 568 | 592 | 4,498,800 |
2012/11/15 | 531 | 568 | 528 | 566 | 4,063,200 |
2012/11/14 | 517 | 524 | 514 | 524 | 993,900 |
2012/11/13 | 520 | 521 | 507 | 517 | 1,832,400 |
2012/11/12 | 520 | 529 | 516 | 518 | 1,782,900 |
2012/11/09 | 522 | 527 | 517 | 525 | 2,329,500 |
2012/11/08 | 543 | 547 | 530 | 531 | 3,050,500 |
2012/11/07 | 560 | 564 | 548 | 558 | 2,187,000 |
2012/11/06 | 553 | 554 | 547 | 550 | 1,154,600 |
2012/11/05 | 556 | 561 | 555 | 559 | 870,900 |
2012/11/02 | 560 | 564 | 556 | 562 | 1,292,200 |
2012/11/01 | 545 | 552 | 541 | 550 | 1,233,500 |
2012/10/31 | 542 | 550 | 541 | 546 | 1,323,500 |
2012/10/30 | 538 | 553 | 534 | 537 | 1,988,400 |
2012/10/29 | 540 | 543 | 532 | 536 | 1,887,200 |
2012/10/26 | 560 | 569 | 545 | 545 | 2,223,900 |
2012/10/25 | 553 | 561 | 547 | 557 | 2,380,000 |
2012/10/24 | 552 | 564 | 547 | 553 | 1,953,700 |
2012/10/23 | 579 | 586 | 560 | 560 | 2,014,600 |
2012/10/22 | 554 | 579 | 552 | 573 | 1,967,900 |
2012/10/19 | 567 | 577 | 560 | 574 | 1,971,000 |
2012/10/18 | 547 | 574 | 542 | 573 | 3,789,400 |
2012/10/17 | 543 | 547 | 534 | 537 | 2,535,600 |
2012/10/16 | 538 | 543 | 527 | 537 | 2,534,000 |
2012/10/15 | 516 | 540 | 513 | 540 | 3,047,000 |
2012/10/12 | 511 | 525 | 510 | 518 | 2,379,500 |
2012/10/11 | 498 | 520 | 494 | 511 | 3,202,300 |
2012/10/10 | 500 | 514 | 499 | 502 | 2,589,800 |
2012/10/09 | 526 | 534 | 517 | 518 | 2,282,100 |
2012/10/05 | 519 | 543 | 518 | 542 | 4,170,400 |
2012/10/04 | 509 | 520 | 480 | 512 | 5,067,600 |
2012/10/03 | 523 | 530 | 507 | 510 | 2,761,400 |
2012/10/02 | 531 | 536 | 524 | 531 | 1,835,100 |
2012/10/01 | 520 | 532 | 517 | 524 | 2,076,300 |
2012/09/28 | 539 | 541 | 525 | 526 | 3,334,700 |
2012/09/27 | 540 | 545 | 532 | 534 | 2,935,900 |
2012/09/26 | 550 | 562 | 545 | 547 | 2,188,600 |
2012/09/25 | 559 | 568 | 547 | 565 | 2,256,300 |
2012/09/24 | 568 | 576 | 560 | 565 | 1,999,400 |
2012/09/21 | 575 | 585 | 572 | 575 | 2,485,700 |
2012/09/20 | 591 | 596 | 572 | 573 | 3,499,800 |
2012/09/19 | 589 | 608 | 580 | 599 | 3,846,500 |
2012/09/18 | 589 | 599 | 578 | 592 | 4,041,400 |
2012/09/14 | 560 | 582 | 555 | 574 | 4,179,300 |
2012/09/13 | 545 | 556 | 536 | 551 | 2,667,300 |
2012/09/12 | 538 | 550 | 527 | 550 | 4,275,300 |
2012/09/11 | 565 | 566 | 534 | 538 | 6,011,200 |
2012/09/10 | 634 | 634 | 579 | 581 | 6,441,500 |
2012/09/07 | 624 | 628 | 603 | 623 | 2,791,100 |
2012/09/06 | 591 | 612 | 583 | 599 | 2,873,800 |
2012/09/05 | 596 | 599 | 586 | 588 | 2,623,800 |
2012/09/04 | 586 | 603 | 577 | 598 | 2,838,000 |
2012/09/03 | 593 | 604 | 571 | 593 | 3,003,100 |
2012/08/31 | 605 | 617 | 590 | 590 | 3,069,700 |
2012/08/30 | 633 | 633 | 616 | 623 | 1,790,400 |
2012/08/29 | 614 | 638 | 608 | 633 | 2,615,700 |
2012/08/28 | 650 | 654 | 605 | 608 | 3,478,600 |
2012/08/27 | 660 | 661 | 646 | 650 | 1,824,300 |
2012/08/24 | 639 | 653 | 635 | 650 | 2,140,600 |
2012/08/23 | 638 | 656 | 629 | 654 | 1,975,500 |
2012/08/22 | 640 | 650 | 635 | 648 | 1,749,200 |
2012/08/21 | 645 | 650 | 635 | 643 | 1,306,800 |
2012/08/20 | 650 | 661 | 641 | 648 | 2,390,100 |
2012/08/17 | 632 | 648 | 622 | 642 | 2,362,300 |
2012/08/16 | 593 | 624 | 593 | 624 | 2,206,800 |
2012/08/15 | 610 | 614 | 589 | 594 | 1,738,300 |
2012/08/14 | 624 | 627 | 599 | 605 | 2,112,900 |
2012/08/13 | 612 | 629 | 612 | 619 | 1,629,300 |
2012/08/10 | 608 | 626 | 606 | 612 | 2,456,500 |
2012/08/09 | 574 | 619 | 574 | 616 | 3,790,200 |
2012/08/08 | 600 | 636 | 590 | 594 | 4,935,200 |
2012/08/07 | 555 | 588 | 554 | 585 | 2,169,000 |
2012/08/06 | 575 | 579 | 561 | 563 | 2,768,800 |
2012/08/03 | 577 | 577 | 549 | 555 | 2,512,800 |
2012/08/02 | 576 | 596 | 575 | 590 | 1,828,900 |
2012/08/01 | 585 | 594 | 572 | 584 | 2,597,700 |
2012/07/31 | 559 | 601 | 549 | 601 | 3,809,300 |
2012/07/30 | 584 | 597 | 561 | 569 | 2,504,000 |
2012/07/27 | 564 | 579 | 554 | 572 | 3,615,200 |
2012/07/26 | 531 | 548 | 523 | 544 | 3,552,100 |
2012/07/25 | 541 | 542 | 521 | 527 | 2,773,700 |
2012/07/24 | 553 | 558 | 538 | 545 | 3,536,200 |
2012/07/23 | 573 | 578 | 545 | 547 | 3,294,600 |
2012/07/20 | 601 | 609 | 586 | 591 | 2,952,400 |
2012/07/19 | 592 | 610 | 581 | 601 | 3,366,100 |
2012/07/18 | 612 | 617 | 576 | 581 | 3,382,900 |
2012/07/17 | 650 | 650 | 610 | 610 | 3,225,200 |
2012/07/13 | 644 | 661 | 642 | 649 | 2,782,300 |
2012/07/12 | 668 | 668 | 641 | 642 | 2,639,600 |
2012/07/11 | 663 | 664 | 653 | 662 | 1,952,100 |
2012/07/10 | 683 | 692 | 668 | 671 | 2,338,800 |
2012/07/09 | 707 | 709 | 678 | 680 | 2,950,900 |
2012/07/06 | 724 | 728 | 704 | 713 | 2,678,400 |
2012/07/05 | 745 | 747 | 719 | 724 | 1,979,400 |
2012/07/04 | 729 | 764 | 727 | 750 | 3,853,500 |
2012/07/03 | 718 | 729 | 709 | 720 | 2,428,100 |
2012/07/02 | 721 | 724 | 715 | 717 | 2,573,700 |
2012/06/29 | 719 | 738 | 706 | 715 | 3,294,500 |
2012/06/28 | 743 | 755 | 706 | 713 | 3,747,400 |
2012/06/27 | 750 | 750 | 722 | 734 | 2,875,500 |
2012/06/26 | 760 | 769 | 743 | 749 | 2,437,100 |
2012/06/25 | 810 | 816 | 769 | 770 | 3,300,000 |
2012/06/22 | 775 | 797 | 760 | 790 | 2,337,000 |
2012/06/21 | 792 | 807 | 783 | 790 | 3,103,800 |
2012/06/20 | 794 | 795 | 772 | 786 | 3,113,700 |
2012/06/19 | 783 | 789 | 772 | 773 | 2,330,200 |
2012/06/18 | 785 | 801 | 781 | 794 | 2,908,300 |
2012/06/15 | 777 | 781 | 761 | 764 | 2,677,800 |
2012/06/14 | 771 | 783 | 752 | 778 | 3,996,700 |
2012/06/13 | 788 | 801 | 752 | 770 | 7,644,900 |
2012/06/12 | 775 | 811 | 765 | 796 | 11,581,500 |
2012/06/11 | 745 | 790 | 734 | 790 | 8,777,900 |
2012/06/08 | 686 | 703 | 676 | 690 | 3,875,900 |
2012/06/07 | 700 | 706 | 686 | 692 | 2,294,700 |
2012/06/06 | 656 | 690 | 646 | 686 | 4,060,000 |
2012/06/05 | 625 | 658 | 625 | 656 | 3,454,100 |
2012/06/04 | 605 | 624 | 601 | 610 | 2,481,700 |
2012/06/01 | 645 | 649 | 622 | 628 | 3,010,600 |
2012/05/31 | 648 | 666 | 636 | 661 | 3,452,700 |
2012/05/30 | 656 | 672 | 646 | 671 | 3,735,400 |
2012/05/29 | 629 | 664 | 614 | 663 | 3,932,700 |
2012/05/28 | 641 | 653 | 629 | 642 | 2,755,900 |
2012/05/25 | 679 | 680 | 641 | 642 | 4,100,900 |
2012/05/24 | 683 | 691 | 667 | 684 | 2,678,600 |
2012/05/23 | 721 | 724 | 679 | 682 | 3,437,100 |
2012/05/22 | 700 | 727 | 700 | 720 | 3,923,800 |
2012/05/21 | 675 | 690 | 667 | 685 | 2,570,500 |
2012/05/18 | 705 | 707 | 674 | 678 | 4,526,400 |
2012/05/17 | 699 | 737 | 696 | 734 | 3,973,800 |
2012/05/16 | 696 | 725 | 686 | 699 | 4,039,600 |
2012/05/15 | 698 | 703 | 672 | 694 | 3,687,700 |
2012/05/14 | 702 | 733 | 698 | 712 | 3,278,100 |
2012/05/11 | 749 | 763 | 705 | 707 | 3,678,900 |
2012/05/10 | 754 | 777 | 740 | 759 | 2,200,900 |
2012/05/09 | 765 | 773 | 741 | 753 | 3,286,700 |
2012/05/08 | 789 | 809 | 775 | 778 | 3,185,100 |
2012/05/07 | 798 | 803 | 768 | 774 | 2,732,200 |
2012/05/02 | 826 | 834 | 812 | 825 | 1,860,600 |
2012/05/01 | 848 | 849 | 817 | 818 | 2,900,100 |
2012/04/27 | 860 | 882 | 846 | 858 | 3,430,800 |
2012/04/26 | 866 | 877 | 850 | 854 | 2,790,900 |
2012/04/25 | 885 | 903 | 864 | 869 | 3,806,800 |
2012/04/24 | 847 | 885 | 846 | 863 | 3,881,000 |
2012/04/23 | 853 | 875 | 838 | 846 | 4,473,900 |
2012/04/20 | 812 | 874 | 812 | 871 | 7,495,800 |
2012/04/19 | 790 | 832 | 790 | 823 | 4,644,700 |
2012/04/18 | 799 | 804 | 773 | 794 | 3,955,000 |
2012/04/17 | 800 | 818 | 761 | 765 | 4,876,100 |
2012/04/16 | 822 | 822 | 788 | 790 | 3,777,100 |
2012/04/13 | 856 | 873 | 832 | 834 | 2,929,600 |
2012/04/12 | 864 | 868 | 830 | 842 | 3,629,000 |
2012/04/11 | 856 | 874 | 850 | 870 | 2,836,600 |
2012/04/10 | 888 | 915 | 871 | 873 | 2,958,200 |
2012/04/09 | 879 | 904 | 872 | 882 | 2,745,800 |
2012/04/06 | 916 | 923 | 894 | 901 | 3,124,900 |
2012/04/05 | 902 | 934 | 892 | 929 | 5,308,100 |
2012/04/04 | 979 | 983 | 936 | 939 | 4,377,400 |
2012/04/03 | 981 | 1,005 | 973 | 989 | 2,822,700 |
2012/04/02 | 1,001 | 1,010 | 986 | 986 | 2,828,100 |
2012/03/30 | 1,030 | 1,042 | 1,003 | 1,007 | 2,742,900 |
2012/03/29 | 1,019 | 1,029 | 1,002 | 1,025 | 2,286,900 |
2012/03/28 | 1,013 | 1,037 | 998 | 1,032 | 2,433,600 |
2012/03/27 | 1,022 | 1,032 | 995 | 1,011 | 2,543,600 |
2012/03/26 | 986 | 1,017 | 985 | 1,008 | 2,608,000 |
2012/03/23 | 980 | 998 | 971 | 978 | 2,601,600 |
2012/03/22 | 1,019 | 1,038 | 993 | 1,000 | 4,015,600 |
2012/03/21 | 995 | 1,065 | 988 | 1,033 | 6,087,300 |
2012/03/19 | 1,000 | 1,015 | 981 | 995 | 3,489,300 |
2012/03/16 | 955 | 1,009 | 947 | 1,005 | 5,413,800 |
2012/03/15 | 982 | 988 | 924 | 955 | 8,055,300 |
2012/03/14 | 975 | 993 | 965 | 981 | 5,108,300 |
2012/03/13 | 963 | 970 | 945 | 948 | 6,204,500 |
2012/03/12 | 912 | 1,000 | 901 | 976 | 12,571,900 |
2012/03/09 | 900 | 913 | 856 | 897 | 7,035,100 |
2012/03/08 | 880 | 892 | 845 | 887 | 6,744,800 |
2012/03/07 | 827 | 859 | 822 | 849 | 2,999,400 |
2012/03/06 | 834 | 851 | 817 | 842 | 5,351,600 |
2012/03/05 | 884 | 884 | 831 | 838 | 4,180,000 |
2012/03/02 | 890 | 898 | 854 | 885 | 4,218,900 |
2012/03/01 | 878 | 906 | 857 | 872 | 7,032,000 |
2012/02/29 | 875 | 925 | 870 | 874 | 8,893,400 |
2012/02/28 | 824 | 861 | 807 | 861 | 5,889,100 |
2012/02/27 | 881 | 899 | 851 | 854 | 4,559,100 |
2012/02/24 | 800 | 857 | 797 | 853 | 5,551,600 |
2012/02/23 | 769 | 810 | 765 | 807 | 3,896,200 |
2012/02/22 | 750 | 780 | 747 | 776 | 3,180,100 |
2012/02/21 | 775 | 775 | 743 | 760 | 2,919,900 |
2012/02/20 | 774 | 785 | 767 | 781 | 2,747,600 |
2012/02/17 | 799 | 803 | 757 | 761 | 3,813,700 |
2012/02/16 | 719 | 784 | 717 | 765 | 6,152,100 |
2012/02/15 | 724 | 737 | 713 | 730 | 3,193,100 |
2012/02/14 | 708 | 719 | 690 | 714 | 2,298,000 |
2012/02/13 | 702 | 712 | 696 | 708 | 2,911,700 |
2012/02/10 | 732 | 738 | 714 | 715 | 2,866,700 |
2012/02/09 | 741 | 742 | 716 | 731 | 3,677,900 |
2012/02/08 | 714 | 747 | 714 | 746 | 4,548,400 |
2012/02/07 | 697 | 719 | 687 | 716 | 3,383,500 |
2012/02/06 | 685 | 726 | 668 | 696 | 9,605,400 |
2012/02/03 | 604 | 675 | 581 | 675 | 16,373,700 |
2012/02/02 | 630 | 641 | 575 | 575 | 10,256,300 |
2012/02/01 | 645 | 684 | 638 | 675 | 3,422,700 |
2012/01/31 | 662 | 668 | 649 | 653 | 3,254,700 |
2012/01/30 | 650 | 677 | 649 | 660 | 3,060,200 |
2012/01/27 | 684 | 684 | 657 | 662 | 3,979,800 |
2012/01/26 | 699 | 704 | 678 | 685 | 4,335,500 |
2012/01/25 | 665 | 698 | 662 | 696 | 5,665,800 |
2012/01/24 | 665 | 672 | 652 | 655 | 3,384,300 |
2012/01/23 | 658 | 680 | 650 | 662 | 5,365,500 |
2012/01/20 | 617 | 649 | 615 | 645 | 7,961,900 |
2012/01/19 | 565 | 608 | 564 | 607 | 5,598,700 |
2012/01/18 | 527 | 558 | 520 | 555 | 4,724,500 |
2012/01/17 | 557 | 557 | 532 | 534 | 3,799,900 |
2012/01/16 | 568 | 569 | 557 | 559 | 2,188,800 |
2012/01/13 | 572 | 578 | 560 | 576 | 2,600,700 |
2012/01/12 | 563 | 579 | 555 | 571 | 3,505,400 |
2012/01/11 | 545 | 561 | 543 | 553 | 2,180,500 |
2012/01/10 | 547 | 547 | 535 | 545 | 2,341,200 |
2012/01/06 | 559 | 567 | 546 | 550 | 2,165,200 |
2012/01/05 | 572 | 574 | 560 | 564 | 2,066,900 |
2012/01/04 | 576 | 589 | 573 | 581 | 2,319,500 |