3501 SUMINOE(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 717 | 717 | 717 | 717 | 5,000 | 7,170 |
| 1990-12-20 | 725 | 725 | 725 | 725 | 4,000 | 7,250 |
| 1990-12-17 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1990-12-14 | 735 | 735 | 735 | 735 | 2,000 | 7,350 |
| 1990-12-13 | 750 | 750 | 750 | 750 | 5,000 | 7,500 |
| 1990-12-10 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1990-11-30 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1990-11-26 | 819 | 819 | 819 | 819 | 1,000 | 8,190 |
| 1990-11-22 | 809 | 809 | 809 | 809 | 10,000 | 8,090 |
| 1990-11-21 | 810 | 810 | 810 | 810 | 3,000 | 8,100 |
| 1990-11-20 | 845 | 845 | 845 | 845 | 8,000 | 8,450 |
| 1990-11-16 | 859 | 859 | 859 | 859 | 1,000 | 8,590 |
| 1990-11-13 | 815 | 820 | 815 | 820 | 10,000 | 8,200 |
| 1990-11-07 | 861 | 880 | 861 | 880 | 3,000 | 8,800 |
| 1990-11-06 | 823 | 841 | 823 | 841 | 4,000 | 8,410 |
| 1990-11-02 | 790 | 790 | 770 | 770 | 2,000 | 7,700 |
| 1990-10-31 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-10-30 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1990-10-29 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1990-10-26 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1990-10-25 | 751 | 790 | 751 | 790 | 20,000 | 7,900 |
| 1990-10-24 | 745 | 745 | 745 | 745 | 2,000 | 7,450 |
| 1990-10-23 | 730 | 745 | 730 | 745 | 4,000 | 7,450 |
| 1990-10-12 | 660 | 660 | 655 | 655 | 4,000 | 6,550 |
| 1990-10-11 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1990-10-08 | 625 | 625 | 625 | 625 | 1,000 | 6,250 |
| 1990-09-25 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1990-09-18 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1990-09-14 | 770 | 770 | 770 | 770 | 3,000 | 7,700 |
| 1990-09-13 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1990-09-12 | 784 | 784 | 784 | 784 | 1,000 | 7,840 |
| 1990-09-11 | 784 | 784 | 784 | 784 | 3,000 | 7,840 |
| 1990-09-10 | 771 | 785 | 771 | 785 | 17,000 | 7,850 |
| 1990-09-07 | 760 | 760 | 760 | 760 | 5,000 | 7,600 |
| 1990-08-22 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1990-08-20 | 930 | 930 | 930 | 930 | 8,000 | 9,300 |
| 1990-08-17 | 930 | 930 | 930 | 930 | 1,000 | 9,300 |
| 1990-08-10 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 1990-08-09 | 930 | 940 | 930 | 940 | 3,000 | 9,400 |
| 1990-08-08 | 940 | 940 | 940 | 940 | 7,000 | 9,400 |
| 1990-08-07 | 985 | 985 | 950 | 950 | 14,000 | 9,500 |
| 1990-08-06 | 1,040 | 1,040 | 1,000 | 1,000 | 23,000 | 10,000 |
| 1990-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1990-08-01 | 1,100 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1990-07-31 | 1,050 | 1,070 | 1,050 | 1,070 | 2,000 | 10,700 |
| 1990-07-27 | 1,040 | 1,050 | 1,000 | 1,000 | 61,000 | 10,000 |
| 1990-07-26 | 1,050 | 1,050 | 1,030 | 1,030 | 43,000 | 10,300 |
| 1990-07-24 | 1,050 | 1,050 | 1,050 | 1,050 | 20,000 | 10,500 |
| 1990-07-23 | 1,050 | 1,050 | 1,040 | 1,040 | 9,000 | 10,400 |
| 1990-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 10,500 |
| 1990-07-18 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 10,600 |
| 1990-07-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-07-11 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 | 10,200 |
| 1990-07-10 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 10,200 |
| 1990-07-09 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-07-05 | 1,040 | 1,040 | 1,030 | 1,040 | 36,000 | 10,400 |
| 1990-07-04 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 | 10,500 |
| 1990-07-03 | 1,070 | 1,070 | 1,070 | 1,070 | 15,000 | 10,700 |
| 1990-07-02 | 1,000 | 1,030 | 1,000 | 1,010 | 38,000 | 10,100 |
| 1990-06-29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1990-06-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-06-20 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 10,400 |
| 1990-06-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-06-18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-06-15 | 1,060 | 1,060 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1990-06-14 | 1,080 | 1,080 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1990-06-13 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1990-06-12 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 10,800 |
| 1990-06-11 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1990-06-08 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 10,900 |
| 1990-06-07 | 1,100 | 1,100 | 1,080 | 1,100 | 5,000 | 11,000 |
| 1990-06-06 | 1,110 | 1,110 | 1,080 | 1,080 | 11,000 | 10,800 |
| 1990-06-05 | 1,140 | 1,140 | 1,110 | 1,110 | 8,000 | 11,100 |
| 1990-06-04 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1990-06-01 | 1,100 | 1,130 | 1,100 | 1,130 | 4,000 | 11,300 |
| 1990-05-31 | 1,090 | 1,100 | 1,090 | 1,090 | 11,000 | 10,900 |
| 1990-05-30 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 | 10,700 |
| 1990-05-29 | 1,060 | 1,070 | 1,050 | 1,070 | 8,000 | 10,700 |
| 1990-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-05-25 | 1,050 | 1,080 | 1,050 | 1,080 | 2,000 | 10,800 |
| 1990-05-24 | 1,070 | 1,070 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1990-05-23 | 1,080 | 1,100 | 1,060 | 1,070 | 17,000 | 10,700 |
| 1990-05-22 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 10,400 |
| 1990-05-21 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 10,700 |
| 1990-05-18 | 1,050 | 1,050 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1990-05-17 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-05-16 | 1,060 | 1,060 | 1,040 | 1,040 | 2,000 | 10,400 |
| 1990-05-15 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1990-05-14 | 1,060 | 1,070 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1990-05-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 10,300 |
| 1990-05-10 | 986 | 986 | 986 | 986 | 2,000 | 9,860 |
| 1990-05-09 | 960 | 981 | 960 | 981 | 4,000 | 9,810 |
| 1990-05-08 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1990-05-02 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1990-04-27 | 931 | 940 | 931 | 940 | 24,000 | 9,400 |
| 1990-04-26 | 931 | 931 | 931 | 931 | 1,000 | 9,310 |
| 1990-04-25 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1990-04-24 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1990-04-20 | 930 | 930 | 930 | 930 | 3,000 | 9,300 |
| 1990-04-18 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1990-04-17 | 960 | 960 | 930 | 945 | 11,000 | 9,450 |
| 1990-04-16 | 969 | 969 | 969 | 969 | 1,000 | 9,690 |
| 1990-04-12 | 980 | 990 | 980 | 990 | 6,000 | 9,900 |
| 1990-04-10 | 971 | 980 | 971 | 980 | 11,000 | 9,800 |
| 1990-04-06 | 889 | 891 | 889 | 891 | 8,000 | 8,910 |
| 1990-04-05 | 894 | 894 | 894 | 894 | 38,000 | 8,940 |
| 1990-04-04 | 1,000 | 1,000 | 964 | 964 | 110,000 | 9,640 |
分割・併合履歴 ： [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株