[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 
2017-08-171690.001724.001685.001688.00791920013475646700
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
2016-12-131490.001498.001448.001475.00979250014388623100
2016-12-121590.001591.001516.001549.00973640015096624400
2016-12-091540.001609.001538.001607.001133300017876284000
2016-12-081480.001523.001455.001517.00865340012971018400
2016-12-071450.001474.001406.001445.00812400011766300200
2016-12-061385.001418.001382.001410.00964240013520997100
2016-12-051271.001342.001263.001336.0061508008127818100
2016-12-021262.001291.001242.001287.0078759009994125000
2016-12-011297.001358.001289.001322.00920870012255148300
2016-11-301272.001281.001247.001253.0045278005705441200
2016-11-291250.001258.001228.001253.0051667006426344500
2016-11-281269.001274.001219.001270.0064529008042496100
2016-11-251285.001315.001270.001284.0063007008129312400
2016-11-241310.001312.001264.001272.0065529008393245900
2016-11-221318.001323.001267.001280.0065435008410257900
2016-11-211320.001333.001293.001327.0050531006664765500
2016-11-181295.001318.001286.001313.0075337009819617300
2016-11-171237.001256.001220.001252.0062625007750474100
2016-11-161298.001298.001241.001263.001015740012859998700
2016-11-151279.001303.001224.001248.00840680010507145500
2016-11-141250.001317.001241.001279.001030270013168608600
2016-11-111201.001263.001168.001192.001415230017167648800
2016-11-101148.001168.001108.001141.0080849009211885500
2016-11-091120.001135.00970.001011.001154960012108567000
2016-11-081120.001139.001103.001108.0052301005843909200
2016-11-071130.001134.001093.001111.0053078005911836200
2016-11-041067.001100.001058.001087.0077012008319497900
2016-11-021108.001126.001089.001100.0067086007404487900
2016-11-011107.001133.001081.001128.0079632008865555300
2016-10-311061.001128.001057.001102.001609600017667033100
2016-10-28980.001019.00979.001010.001163820011670405500
2016-10-27924.00934.00918.00932.0038122003535988100
2016-10-26909.00922.00905.00917.0024096002201428100
2016-10-25911.00925.00909.00919.0033127003039696300
2016-10-24929.00930.00893.00906.0041343003741947600
2016-10-21918.00942.00914.00925.0046336004313890500
2016-10-20909.00916.00903.00910.0023781002162107600
2016-10-19906.00914.00897.00907.0026167002372913800
2016-10-18914.00916.00900.00908.0031106002823900400
2016-10-17919.00928.00907.00920.0028243002595594200
2016-10-14902.00910.00886.00909.0050353004512695100
2016-10-13926.00934.00904.00917.0040808003741075700
2016-10-12911.00924.00903.00915.0057559005265733300
2016-10-11970.00984.00945.00955.0068046006583639600
2016-10-07925.00943.00917.00942.0041601003867715800
2016-10-06928.00952.00922.00935.0081242007629286000
2016-10-05900.00932.00891.00913.00103475009466888000
2016-10-04851.00885.00849.00883.0069096006041500000
2016-10-03848.00865.00837.00844.0061120005212183900
2016-09-30828.00836.00812.00821.0044418003646136800
2016-09-29813.00847.00811.00840.0060118005022103100
2016-09-28800.00803.00786.00801.0031214002481623100
2016-09-27785.00808.00772.00808.0048906003856996000
2016-09-26819.00833.00799.00800.0039861003231553800
2016-09-23843.00843.00810.00814.0034917002867177700
2016-09-21824.00855.00802.00845.0064356005339369400
2016-09-20815.00843.00811.00823.0060227004983426200
2016-09-16792.00817.00787.00804.0047576003823527300
2016-09-15780.00805.00776.00781.0042655003350754800
2016-09-14771.00817.00766.00789.0068909005469882500
2016-09-13794.00805.00779.00781.0046305003658857000
2016-09-12791.00803.00772.00780.0053235004163903900
2016-09-09805.00832.00804.00821.0035201002889514100
2016-09-08809.00819.00800.00809.0050861004107259800
2016-09-07839.00840.00809.00824.0056881004668894000
2016-09-06867.00870.00838.00851.0059789005086029200
2016-09-05914.00914.00863.00867.0047878004234573200
2016-09-02920.00926.00877.00892.0055617004982041200
2016-09-01900.00935.00890.00915.0064442005874861800
2016-08-31895.00932.00894.00904.0060900005540220000
2016-08-30855.00883.00847.00878.0040937003580879600
2016-08-29875.00876.00853.00856.0053858004653792900
2016-08-26841.00865.00834.00847.0068290005770552700
2016-08-25848.00852.00824.00837.0053544004474360800
2016-08-24851.00881.00832.00847.0077093006570386700
2016-08-23885.00892.00855.00860.0082466007138589000
2016-08-22930.00962.00891.00915.00107095009846491400
2016-08-19839.00944.00837.00911.002045130018486715200
2016-08-18774.00840.00761.00817.0099789008086670700
2016-08-17778.00791.00771.00789.0037980002959252500
2016-08-16806.00813.00782.00783.0043111003422935500
2016-08-15806.00827.00804.00806.0029686002415459600
2016-08-12821.00824.00802.00805.0035673002890454200

   ※ 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。 

s7db.com Twitter Blog