[3436 東証1部] SUMCO 日足 時系列データ

[3436 東証1部] SUMCO (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182893.002972.002862.002968.00983760028816992300
2017-12-152769.002858.002749.002849.00844710023839627400
2017-12-142704.002810.002703.002791.001053100029196520700
2017-12-132812.002820.002722.002726.001205310033271594800
2017-12-122885.002959.002863.002876.001058310030762898600
2017-12-112936.002943.002812.002853.001063420030349033200
2017-12-082850.002932.002824.002932.001288760037210780700
2017-12-072755.002812.002695.002808.001224990033816777100
2017-12-062661.002744.002655.002681.001189340032097879600
2017-12-052703.002735.002653.002670.001068380028683601900
2017-12-042788.002813.002740.002783.00924790025756008500
2017-12-012850.002936.002747.002776.001676220047072787800
2017-11-302682.002823.002671.002823.003298920091796682400
2017-11-292814.002852.002741.002789.001315460036781371900
2017-11-282830.002872.002769.002834.001364240038525288300
2017-11-272950.002981.002902.002914.001160830034069856700
2017-11-243010.003090.002952.003035.00719910021778629800
2017-11-223135.003160.003040.003080.00973480030117678000
2017-11-212978.003075.002948.003065.001165080035287710900
2017-11-202980.002998.002891.002928.001333420039117880300
2017-11-172979.003030.002933.003020.001678760050197768200
2017-11-162859.002933.002802.002879.001483910042443547700
2017-11-152951.002998.002900.002937.001583230046587889000
2017-11-142859.003055.002847.003020.002226370066155581900
2017-11-132950.002952.002763.002824.002134050060597137600
2017-11-102644.002850.002570.002841.003361730091800235200
2017-11-092589.002652.002485.002566.001831050047364362300
2017-11-082571.002591.002527.002586.001022790026263397900
2017-11-072507.002607.002481.002587.001470760037913058600
2017-11-062568.002623.002507.002523.001224280031415360300
2017-11-022538.002554.002491.002540.00967460024477534500
2017-11-012565.002570.002439.002544.001277870032212078600
2017-10-312512.002536.002431.002467.001661040041205557100
2017-10-302447.002571.002420.002562.002141290053528930900
2017-10-272381.002415.002331.002397.001522610036233566600
2017-10-262243.002312.002185.002307.001621480036694910100
2017-10-252249.002406.002248.002293.003415970079301505000
2017-10-242180.002241.002159.002239.001626020035947000000
2017-10-232100.002177.002099.002164.001744800037649671500
2017-10-201995.002080.001986.002069.001967110040306440600
2017-10-191942.002012.001938.001995.002020250040081637900
2017-10-181904.001923.001881.001903.00946730018019591700
2017-10-171867.001912.001857.001906.00958980018149441200
2017-10-161873.001895.001841.001853.00817390015287668800
2017-10-131760.001860.001757.001854.001693570030874546200
2017-10-121763.001775.001731.001754.001275530022310332100
2017-10-111807.001807.001775.001778.0046512008301599500
2017-10-101808.001817.001796.001807.0039296007097024900
2017-10-061800.001809.001789.001803.0039445007105923100
2017-10-051789.001801.001772.001792.0038763006933881000
2017-10-041790.001795.001748.001779.0051222009067362200
2017-10-031792.001814.001770.001790.00606830010889506600
2017-10-021782.001796.001777.001783.0037484006690183400
2017-09-291752.001773.001742.001770.0046746008233099500
2017-09-281799.001825.001764.001765.00789910014140366200
2017-09-271748.001783.001733.001762.0048309008507634100
2017-09-261775.001797.001727.001735.00869970015269767500
2017-09-251767.001812.001761.001795.001196940021483242000
2017-09-221740.001769.001728.001741.00693740012105548900
2017-09-211729.001742.001722.001733.00663880011515417400
2017-09-201701.001717.001674.001714.0050618008620257100
2017-09-191703.001733.001696.001708.00738290012622232100
2017-09-151639.001670.001639.001664.0052715008740840700
2017-09-141621.001684.001621.001646.00702890011655528600
2017-09-131643.001645.001613.001621.0057323009318045300
2017-09-121621.001656.001608.001646.00828980013552087200
2017-09-111544.001609.001544.001587.00731350011589966200
2017-09-081560.001581.001538.001549.00735780011440179600
2017-09-071546.001577.001531.001560.00845350013180017200
2017-09-061570.001570.001517.001538.001125300017363902900
2017-09-051614.001634.001596.001606.0061234009881767200
2017-09-041625.001640.001604.001620.00623770010113074100
2017-09-011624.001625.001584.001615.00807540012957149700
2017-08-311611.001629.001596.001616.00785680012667674200
2017-08-301689.001691.001585.001624.001228230019974114200
2017-08-291672.001689.001643.001672.0058785009778601700
2017-08-281689.001714.001680.001699.0035707006050102100
2017-08-251675.001710.001670.001704.0052896008980569800
2017-08-241658.001694.001656.001683.0046033007749640300
2017-08-231694.001696.001656.001663.0048061008025761900
2017-08-221660.001675.001644.001673.0044664007405450900
2017-08-211682.001683.001658.001667.0045349007574743700
2017-08-181643.001678.001638.001669.0054023008988635200
2017-08-171690.001724.001685.001688.00791920013475646700
2017-08-161648.001696.001647.001683.00867770014554014900
2017-08-151669.001678.001643.001646.00859060014263644800
2017-08-141610.001649.001570.001634.001028270016724239200
2017-08-101640.001652.001595.001611.001329330021530659100
2017-08-091714.001722.001620.001629.002688240044339078600
2017-08-081822.001854.001818.001834.00590460010835482600
2017-08-071816.001825.001794.001816.0039231007108075000
2017-08-041800.001818.001787.001795.0035019006296804100
2017-08-031834.001838.001783.001820.00630940011385289800
2017-08-021808.001855.001806.001843.00609950011191462000
2017-08-011780.001806.001759.001804.00634840011307478300
2017-07-311792.001813.001775.001796.0054210009735571300
2017-07-281853.001864.001803.001826.001101810020138239100
2017-07-271818.001878.001807.001878.00789590014647579300
2017-07-261893.001903.001824.001829.00765510014233291100
2017-07-251818.001865.001817.001856.00598030011036488900
2017-07-241827.001834.001791.001809.0049750008986161800
2017-07-211835.001872.001833.001849.00544250010101046900
2017-07-201800.001849.001793.001844.00791390014498102400
2017-07-191808.001815.001777.001786.0051570009230399300
2017-07-181785.001814.001757.001810.00659020011830884300
2017-07-141815.001818.001776.001796.00772900013840210200
2017-07-131839.001851.001803.001814.00927740016925526700
2017-07-121770.001835.001770.001820.001376760024963203900
2017-07-111760.001766.001741.001753.0046682008168734700
2017-07-101740.001768.001716.001748.00810690014152932500
2017-07-071670.001733.001665.001730.00831610014249054400
2017-07-061710.001741.001677.001690.00948800016118960000
2017-07-051610.001683.001602.001680.001025470016947644000
2017-07-041636.001641.001590.001600.0051998008364362100
2017-07-031617.001630.001603.001615.0048690007862710900
2017-06-301617.001629.001602.001627.00734390011855552500
2017-06-291663.001666.001636.001650.0052171008595288600
2017-06-281675.001682.001641.001644.00705320011690204800
2017-06-271660.001716.001646.001701.001026110017324496600
2017-06-261664.001689.001641.001645.0055567009188610700
2017-06-231664.001688.001633.001664.00831310013812248000
2017-06-221720.001724.001680.001680.00647840011018531100
2017-06-211726.001739.001706.001710.00625300010743626600
2017-06-201790.001795.001735.001756.00608480010705237500
2017-06-191700.001757.001689.001750.00583290010122435700
2017-06-161730.001737.001705.001708.00720110012358947900
2017-06-151763.001766.001707.001711.001004980017358280900
2017-06-141851.001872.001792.001796.0054632009920039700
2017-06-131839.001844.001807.001822.00561140010243426900
2017-06-121812.001825.001796.001811.00668920012110986200
2017-06-091898.001898.001858.001871.00546190010248906700
2017-06-081910.001923.001883.001898.00536920010200071900
2017-06-071886.001912.001865.001896.00605590011465829000
2017-06-061906.001934.001882.001886.00655370012473571200
2017-06-051855.001918.001854.001915.00884060016819495800
2017-06-021853.001874.001844.001851.00585860010875106200
2017-06-011843.001881.001826.001843.00748720013863661700
2017-05-311770.001834.001767.001831.00810510014714785600
2017-05-301786.001790.001728.001787.00752890013232468300
2017-05-291813.001821.001777.001780.00560510010084934400
2017-05-261796.001813.001754.001807.00807890014418765900
2017-05-251840.001840.001793.001802.00712690012862386500
2017-05-241847.001860.001805.001833.00803210014705427900
2017-05-231877.001879.001813.001833.00836350015375654800
2017-05-221915.001924.001888.001890.0045405008643647200
2017-05-191911.001922.001870.001903.00590380011198305400
2017-05-181860.001901.001836.001899.00842320015782740800
2017-05-171927.001935.001900.001908.0051056009767770700
2017-05-161943.001981.001914.001921.00931450018086003800
2017-05-151947.001988.001895.001903.00878170016951699100
2017-05-122007.002043.001916.001928.001337570026493106900
2017-05-111965.001966.001915.001935.00674810013099899400
2017-05-101972.001998.001956.001963.00571760011286944200
2017-05-091987.002019.001967.001971.00693780013808671100
2017-05-082000.002000.001965.001988.00626290012429694900
2017-05-021948.001978.001927.001970.00658870012929219000
2017-05-011952.001964.001925.001936.00559130010864704600
2017-04-281959.001961.001917.001949.00637640012391808400
2017-04-271912.001964.001890.001962.00760730014776241900
2017-04-261922.001945.001897.001915.001075700020619636000
2017-04-251835.001913.001833.001880.001249570023468715000
2017-04-241945.001972.001804.001813.001809590033720684800
2017-04-211867.001908.001834.001905.00991090018666175300
2017-04-201843.001865.001830.001831.0053673009917507100
2017-04-191790.001853.001783.001828.00561200010261902500
2017-04-181830.001862.001790.001804.00638800011613301600
2017-04-171803.001816.001760.001790.00649220011614119100
2017-04-141764.001855.001760.001824.00794320014469329200
2017-04-131762.001791.001725.001789.00789480013860597700
2017-04-121820.001843.001775.001792.00678480012214788800
2017-04-111870.001893.001838.001848.00697010012946119900
2017-04-101830.001886.001819.001885.00691220012879827500
2017-04-071850.001860.001763.001803.00871930015735157400
2017-04-061801.001866.001796.001834.001005370018447977400
2017-04-051830.001841.001783.001802.0054561009852354100
2017-04-041818.001835.001789.001813.00589220010674184200
2017-04-031865.001866.001812.001830.00546940010035420500
2017-03-311891.001893.001847.001854.00713170013297641000
2017-03-301850.001914.001846.001892.001082260020457004100
2017-03-291833.001873.001809.001845.00788070014519799300
2017-03-281749.001818.001742.001808.001200800021563139000
2017-03-271710.001743.001707.001716.0054911009466067900
2017-03-241665.001735.001665.001725.00691480011861976100
2017-03-231642.001693.001642.001664.00848930014169239800
2017-03-221624.001650.001609.001610.00698570011340588400
2017-03-211699.001703.001672.001690.0043042007266027200
2017-03-171686.001725.001662.001700.00757660012864979600
2017-03-161604.001671.001592.001662.00646820010640343500
2017-03-151650.001652.001620.001622.0039052006372808200
2017-03-141655.001674.001646.001666.0036832006118369100
2017-03-131668.001681.001642.001649.0052462008690857500
2017-03-101703.001711.001662.001686.0052543008838997700
2017-03-091588.001668.001583.001665.00864930014214950400
2017-03-081600.001608.001571.001584.0051019008081521900
2017-03-071618.001623.001580.001599.0058804009404151100
2017-03-061650.001666.001603.001617.00932150015122880100
2017-03-031750.001767.001686.001690.00745040012781655900
2017-03-021808.001811.001773.001782.00733770013140720600
2017-03-011662.001734.001649.001728.00826310014100106000
2017-02-281661.001679.001646.001652.0048863008105895600
2017-02-271684.001694.001618.001652.00831100013718821200
2017-02-241720.001739.001706.001717.0054944009449126300
2017-02-231760.001772.001736.001743.0042575007445480800
2017-02-221778.001779.001725.001736.0043691007630702600
2017-02-211786.001787.001764.001770.0037706006688645700
2017-02-201766.001783.001737.001777.0041598007361574400
2017-02-171728.001773.001728.001762.0049062008623874900
2017-02-161745.001763.001705.001754.00628180010942578400
2017-02-151785.001789.001727.001730.00599300010465988200
2017-02-141799.001818.001756.001760.00638270011364641400
2017-02-131828.001835.001789.001792.00723380013042913800
2017-02-101825.001875.001791.001827.001494910027145085700
2017-02-091850.001935.001843.001868.001964660036971210800
2017-02-081741.001765.001729.001759.0043593007615358300
2017-02-071730.001757.001714.001749.0039532006867690100
2017-02-061754.001763.001720.001750.0033223005788957700
2017-02-031759.001776.001724.001734.0054031009434440900
2017-02-021807.001824.001747.001753.0050964009053801300
2017-02-011751.001780.001731.001780.0047801008421084300
2017-01-311750.001786.001747.001771.0051919009184535900
2017-01-301750.001817.001731.001794.00735460013173036400
2017-01-271752.001784.001745.001760.00623790010999470100
2017-01-261767.001807.001756.001779.00879450015664128500
2017-01-251726.001739.001680.001718.00699950011976203200
2017-01-241681.001691.001662.001669.0058759009850743200
2017-01-231672.001724.001662.001702.00704150011958259300
2017-01-201596.001698.001592.001691.001090070018098987000
2017-01-191600.001628.001582.001606.00669020010722119300
2017-01-181535.001583.001525.001573.00669080010418037800
2017-01-171545.001577.001523.001544.00671550010429675800
2017-01-161522.001545.001508.001540.0039750006071490500
2017-01-131538.001560.001517.001527.0055817008551609100
2017-01-121519.001554.001513.001537.00759860011673941700
2017-01-111497.001536.001493.001532.00729460011093504000
2017-01-101450.001482.001443.001468.0053201007776503900
2017-01-061448.001487.001436.001458.00727830010645779800
2017-01-051575.001579.001490.001500.00901280013684632500
2017-01-041550.001594.001543.001587.0062010009744567400
2016-12-301474.001519.001465.001510.0047394007094461900
2016-12-291560.001561.001497.001514.00787060011960260200
2016-12-281566.001618.001561.001595.0056303008996138100
2016-12-271567.001586.001553.001570.0037917005964758700
2016-12-261545.001578.001534.001557.0043618006801443500
2016-12-221472.001550.001460.001546.0057977008792070000
2016-12-211493.001533.001491.001496.0054433008216412300
2016-12-201511.001520.001456.001507.00865280012868683200
2016-12-191557.001580.001542.001560.0052201008161562100
2016-12-161560.001594.001546.001592.00724040011397397100
2016-12-151551.001570.001511.001520.00828110012735594100
2016-12-141501.001517.001465.001511.0062163009297057800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter