[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 
2017-04-251835.001913.001833.001880.001249570023468715000
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
2016-08-10830.00841.00804.00819.0055708004584242200
2016-08-09813.00858.00802.00853.0082954006962171300
2016-08-08766.00830.00738.00805.001341290010612144400
2016-08-05816.00819.00781.00796.0063828005086468300
2016-08-04750.00788.00743.00786.0059060004529683300
2016-08-03743.00760.00736.00736.0036767002742876400
2016-08-02772.00777.00760.00765.0026570002038509600
2016-08-01754.00781.00746.00775.0047930003685652800
2016-07-29780.00791.00755.00777.0075056005787103900
2016-07-28761.00805.00759.00783.001696110013307832700
2016-07-27735.00771.00729.00753.00116507008739999700
2016-07-26681.00686.00668.00671.0046776003149571100
2016-07-25690.00700.00684.00685.0037683002601814800
2016-07-22682.00705.00681.00685.0057476003970433700
2016-07-21706.00742.00705.00717.0084702006121142900
2016-07-20688.00692.00675.00683.0056550003857376200
2016-07-19679.00711.00679.00709.0052830003689225300
2016-07-15702.00709.00683.00689.0074070005141910800
2016-07-14700.00710.00679.00705.0059676004167026500
2016-07-13714.00720.00706.00710.0072041005132339800
2016-07-12656.00688.00655.00681.0069661004715153400
2016-07-11620.00647.00615.00640.0063570003992444400
2016-07-08595.00608.00591.00597.0059541003562240300
2016-07-07611.00619.00590.00594.0081014004877399200
2016-07-06632.00640.00607.00618.0065270004036986700
2016-07-05659.00669.00650.00660.0029191001929465300
2016-07-04649.00668.00644.00662.0045261002983192200
2016-07-01655.00673.00652.00656.0041052002707193600
2016-06-30656.00669.00647.00647.0048315003178124000
2016-06-29647.00652.00628.00646.0052981003403688600
2016-06-28624.00633.00602.00627.0056673003516165300
2016-06-27666.00669.00626.00641.0043986002813827000
2016-06-24756.00765.00650.00656.00108276007556230800
2016-06-23707.00747.00700.00741.0049137003605057400
2016-06-22711.00717.00695.00713.0044125003125670500
2016-06-21690.00717.00682.00711.0036615002586749500
2016-06-20702.00725.00695.00707.0050435003576915500
2016-06-17663.00684.00663.00677.0075651005099173100
2016-06-16698.00710.00637.00643.0073820004885380300
2016-06-15666.00694.00657.00688.0053194003625733900
2016-06-14687.00701.00663.00673.0057968003906272800
2016-06-13729.00731.00695.00697.0051901003681416800
2016-06-10748.00762.00737.00759.0034994002638225100
2016-06-09741.00756.00736.00748.0031247002333542100
2016-06-08748.00758.00736.00754.0038589002896154900
2016-06-07725.00744.00725.00737.0030548002248005800
2016-06-06710.00726.00701.00722.0039742002837587500
2016-06-03750.00758.00728.00740.0042109003121638100
2016-06-02779.00781.00747.00752.0061392004671112600
2016-06-01782.00821.00781.00790.0071351005734502400
2016-05-31754.00790.00752.00784.0055257004301513800
2016-05-30739.00762.00734.00760.0036038002704993900
2016-05-27745.00751.00730.00749.0028611002123065200
2016-05-26752.00768.00733.00737.0046234003453827100
2016-05-25741.00762.00738.00758.0051700003891378800
2016-05-24706.00731.00701.00726.0041702003000805400
2016-05-23696.00713.00681.00711.0043321003024378800
2016-05-20685.00698.00675.00696.0029656002047670600
2016-05-19712.00718.00689.00691.0032709002297594600
2016-05-18681.00699.00679.00690.0042544002932770100
2016-05-17678.00688.00665.00686.0044775003039312200
2016-05-16657.00681.00654.00667.0049622003313738000
2016-05-13650.00687.00648.00655.0080055005304827900
2016-05-12688.00704.00673.00703.0046613003217336000
2016-05-11725.00743.00695.00696.0057650004125777200
2016-05-10693.00720.00662.00716.0056784003979928900
2016-05-09682.00694.00676.00686.0029136001993653700
2016-05-06682.00691.00666.00672.0049155003326254400
2016-05-02695.00703.00667.00681.0063614004349460200
2016-04-28760.00784.00723.00725.0074798005604719100
2016-04-27747.00767.00744.00750.0069959005269365700
2016-04-26737.00739.00718.00720.0040490002940494100
2016-04-25749.00760.00734.00751.0063235004749886300
2016-04-22703.00743.00702.00737.0073701005386647700
2016-04-21702.00710.00691.00706.0057428004035436600
2016-04-20682.00695.00676.00684.0059932004114394900
2016-04-19672.00686.00665.00675.0055860003779556200

   ※ 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