[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 
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
2016-04-18659.00665.00645.00648.0050735003305264300
2016-04-15680.00707.00678.00689.0058113004009088600
2016-04-14730.00742.00683.00691.00112519007918427300
2016-04-13698.00727.00685.00721.0066197004692563000
2016-04-12626.00682.00625.00677.0062775004187207800
2016-04-11629.00629.00606.00626.0055748003445015400
2016-04-08601.00654.00594.00634.0083564005192146600
2016-04-07622.00636.00605.00628.0065789004102207700
2016-04-06631.00643.00601.00622.0086204005337276300
2016-04-05670.00671.00632.00635.0056993003669144900
2016-04-04680.00694.00671.00675.0053804003665632600
2016-04-01709.00716.00672.00680.0058025003994999100
2016-03-31712.00735.00708.00708.0040540002909154800
2016-03-30722.00727.00708.00708.0037072002648261200
2016-03-29725.00738.00712.00737.0030353002212728700
2016-03-28740.00744.00723.00733.0030820002254785000
2016-03-25728.00747.00716.00740.0033516002462690700
2016-03-24750.00751.00732.00734.0036573002703004900
2016-03-23768.00774.00746.00750.0038878002931194800
2016-03-22778.00782.00749.00763.0038334002925169900
2016-03-18791.00799.00743.00756.0067375005127560600
2016-03-17816.00842.00795.00804.0037975003109031800
2016-03-16822.00823.00795.00805.0038039003060257100
2016-03-15852.00858.00826.00834.0031990002684163300
2016-03-14843.00863.00841.00855.0039081003333716800
2016-03-11790.00827.00788.00824.0043262003511497700
2016-03-10813.00821.00783.00799.0028470002268286700
2016-03-09801.00802.00770.00793.0045264003552574600
2016-03-08823.00838.00797.00812.0032801002667433600
2016-03-07830.00850.00824.00826.0033635002798801400
2016-03-04840.00875.00826.00831.0064204005434742800
2016-03-03791.00846.00785.00843.0080276006622553400
2016-03-02762.00805.00754.00794.0080481006323443500
2016-03-01716.00727.00696.00717.0035817002556283100
2016-02-29715.00746.00710.00718.0039995002909088800
2016-02-26719.00733.00707.00707.0062139004458092400
2016-02-25735.00750.00721.00734.0045119003313178400
2016-02-24741.00745.00719.00733.0046290003388569300
2016-02-23763.00803.00757.00766.0045755003547297300
2016-02-22765.00776.00746.00763.0053177004036560200
2016-02-19760.00780.00751.00774.0069970005370098200
2016-02-18738.00789.00738.00772.0092805007140763400
2016-02-17696.00731.00695.00708.0077418005517029400
2016-02-16655.00732.00652.00711.0084467005990798000
2016-02-15656.00662.00635.00658.0056878003704766000
2016-02-12621.00636.00611.00614.0089548005581113800
2016-02-10705.00718.00659.00671.00101433006946633400
2016-02-09677.00679.00636.00639.0061633004019155200
2016-02-08680.00737.00670.00727.0075599005352297800
2016-02-05700.00727.00687.00699.0060800004246025200
2016-02-04721.00748.00708.00709.0080739005839612500
2016-02-03779.00779.00733.00736.0057582004309099200
2016-02-02828.00834.00796.00800.0040789003307765900
2016-02-01821.00843.00815.00841.0060646005062105300
2016-01-29775.00802.00748.00798.0082329006371390000
2016-01-28794.00810.00777.00778.0049655003917775600
2016-01-27800.00806.00784.00801.0066791005316651200
2016-01-26822.00823.00781.00786.0073157005829443000
2016-01-25875.00881.00829.00837.0055287004671022700
2016-01-22840.00863.00832.00861.0081705006939589100
2016-01-21809.00853.00790.00793.0075025006172186800
2016-01-20824.00836.00797.00802.0056901004616914900
2016-01-19798.00834.00778.00834.0072402005881884200
2016-01-18779.00806.00766.00800.0054665004302124200
2016-01-15840.00857.00806.00812.0068425005668405100
2016-01-14780.00830.00771.00827.0093663007526431200
2016-01-13804.00838.00801.00817.0091174007467659600
2016-01-12830.00833.00778.00784.00114663009098810500
2016-01-08847.00900.00844.00860.0071437006221316100
2016-01-07875.00892.00847.00855.0057232004931570100
2016-01-06875.00885.00859.00873.0059127005154432900
2016-01-05885.00894.00861.00869.0080470007040536000
2016-01-04915.00921.00873.00880.0079555007109551400
2015-12-30924.00949.00919.00924.0034380003190064000
2015-12-29931.00933.00909.00924.0035943003311414200
2015-12-28921.00963.00920.00933.0060936005722281000
2015-12-25910.00923.00894.00909.0046036004178293900
2015-12-24924.00941.00916.00916.0049733004607830900
2015-12-22939.00953.00917.00918.0062968005852761100
2015-12-21980.00983.00913.00930.001425850013303298700
2015-12-181021.001034.00984.00988.0089651009006843400
2015-12-171066.001078.001027.001037.0052382005484471500
2015-12-161074.001078.001044.001053.0042188004455158200
2015-12-151072.001084.001040.001050.0043950004637791800
2015-12-141074.001083.001050.001081.0076546008174347700
2015-12-111126.001136.001114.001125.0043494004894853800
2015-12-101161.001163.001139.001146.0032885003773714800
2015-12-091178.001212.001168.001191.0029569003528473400
2015-12-081250.001260.001179.001187.0056061006728217500
2015-12-071270.001282.001252.001260.0026117003307641500
2015-12-041236.001255.001228.001248.0029532003668395900
2015-12-031267.001301.001260.001262.0033946004315940200
2015-12-021282.001292.001258.001280.0034310004378244200

   ※ 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