3501 SUMINOE(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-12-27 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1991-12-26 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1991-12-25 | 624 | 624 | 624 | 624 | 1,000 | 3,120 |
| 1991-12-24 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1991-12-20 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 1991-12-19 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-12-18 | 648 | 648 | 635 | 640 | 13,000 | 3,200 |
| 1991-12-17 | 640 | 650 | 640 | 650 | 4,000 | 3,250 |
| 1991-12-16 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 1991-12-11 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1991-12-09 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1991-12-06 | 576 | 576 | 576 | 576 | 7,000 | 2,880 |
| 1991-11-22 | 576 | 576 | 576 | 576 | 1,000 | 2,880 |
| 1991-11-12 | 650 | 650 | 650 | 650 | 11,000 | 3,250 |
| 1991-11-07 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1991-11-01 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 1991-10-29 | 646 | 646 | 646 | 646 | 1,000 | 3,230 |
| 1991-10-25 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1991-10-24 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 1991-10-22 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1991-10-11 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 1991-10-09 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-10-08 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-09-30 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 1991-09-27 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1991-09-26 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1991-09-25 | 640 | 650 | 640 | 650 | 27,000 | 3,250 |
| 1991-09-20 | 649 | 649 | 640 | 640 | 9,000 | 3,200 |
| 1991-09-18 | 612 | 612 | 612 | 612 | 1,000 | 3,060 |
| 1991-09-17 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1991-09-13 | 591 | 591 | 591 | 591 | 5,000 | 2,955 |
| 1991-09-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-09-11 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 1991-09-10 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 1991-09-06 | 605 | 605 | 605 | 605 | 4,000 | 3,025 |
| 1991-09-05 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1991-08-29 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1991-08-26 | 609 | 609 | 609 | 609 | 8,000 | 3,045 |
| 1991-08-23 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 1991-08-19 | 585 | 585 | 585 | 585 | 13,000 | 2,925 |
| 1991-07-31 | 640 | 640 | 631 | 631 | 3,000 | 3,155 |
| 1991-07-30 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1991-07-26 | 625 | 625 | 625 | 625 | 3,000 | 3,125 |
| 1991-07-25 | 630 | 630 | 630 | 630 | 7,000 | 3,150 |
| 1991-07-18 | 595 | 595 | 595 | 595 | 3,000 | 2,975 |
| 1991-07-16 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1991-07-12 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1991-07-10 | 570 | 570 | 570 | 570 | 4,000 | 2,850 |
| 1991-06-26 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-06-25 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 1991-06-21 | 645 | 645 | 645 | 645 | 3,000 | 3,225 |
| 1991-06-11 | 670 | 670 | 670 | 670 | 5,000 | 3,350 |
| 1991-06-10 | 670 | 670 | 670 | 670 | 8,000 | 3,350 |
| 1991-06-07 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 1991-06-06 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 1991-05-27 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1991-05-24 | 720 | 720 | 720 | 720 | 14,000 | 3,600 |
| 1991-05-23 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1991-05-17 | 695 | 695 | 686 | 686 | 2,000 | 3,430 |
| 1991-05-09 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-05-07 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-04-25 | 775 | 775 | 775 | 775 | 3,000 | 3,875 |
| 1991-04-24 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-04-16 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1991-04-15 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1991-04-12 | 793 | 793 | 788 | 788 | 8,000 | 3,940 |
| 1991-04-10 | 763 | 763 | 763 | 763 | 1,000 | 3,815 |
| 1991-04-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 1991-04-04 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1991-04-01 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 1991-03-27 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 1991-03-25 | 765 | 765 | 765 | 765 | 6,000 | 3,825 |
| 1991-03-22 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1991-03-19 | 797 | 800 | 797 | 800 | 3,000 | 4,000 |
| 1991-03-18 | 787 | 787 | 787 | 787 | 2,000 | 3,935 |
| 1991-03-15 | 785 | 785 | 785 | 785 | 2,000 | 3,925 |
| 1991-03-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1991-03-13 | 769 | 775 | 769 | 775 | 4,000 | 3,875 |
| 1991-03-11 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-03-08 | 735 | 735 | 735 | 735 | 9,000 | 3,675 |
| 1991-03-05 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 1991-03-01 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-02-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-02-27 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 1991-02-26 | 730 | 730 | 730 | 730 | 3,000 | 3,650 |
| 1991-02-25 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 1991-02-22 | 735 | 735 | 725 | 725 | 2,000 | 3,625 |
| 1991-02-21 | 735 | 735 | 735 | 735 | 7,000 | 3,675 |
| 1991-02-20 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 1991-02-19 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 1991-02-18 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 1991-02-15 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1991-02-14 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 1991-02-07 | 660 | 660 | 660 | 660 | 6,000 | 3,300 |
| 1991-02-04 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1991-01-29 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 1991-01-28 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1991-01-24 | 640 | 640 | 639 | 639 | 2,000 | 3,195 |
| 1991-01-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-01-21 | 660 | 660 | 653 | 653 | 21,000 | 3,265 |
| 1991-01-17 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 1991-01-10 | 670 | 670 | 670 | 670 | 12,000 | 3,350 |
| 1991-01-08 | 680 | 680 | 670 | 670 | 6,000 | 3,350 |
| 1991-01-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
分割・併合履歴 ： [2025-02-27]1株→2株 [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株