3501 SUMINOE(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 418 | 418 | 418 | 418 | 3,000 | 2,090 |
| 1993-12-29 | 409 | 409 | 409 | 409 | 2,000 | 2,045 |
| 1993-12-28 | 401 | 402 | 401 | 402 | 3,000 | 2,010 |
| 1993-12-24 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1993-12-22 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1993-12-20 | 470 | 471 | 470 | 470 | 11,000 | 2,350 |
| 1993-12-16 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1993-12-15 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 1993-12-13 | 431 | 433 | 431 | 433 | 4,000 | 2,165 |
| 1993-12-10 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 1993-12-03 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-25 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1993-11-24 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-22 | 489 | 489 | 489 | 489 | 4,000 | 2,445 |
| 1993-11-19 | 502 | 502 | 500 | 500 | 5,000 | 2,500 |
| 1993-11-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 1993-11-15 | 512 | 512 | 512 | 512 | 4,000 | 2,560 |
| 1993-11-11 | 476 | 476 | 476 | 476 | 5,000 | 2,380 |
| 1993-11-10 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 1993-11-08 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-11-02 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1993-11-01 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1993-10-28 | 551 | 551 | 551 | 551 | 33,000 | 2,755 |
| 1993-10-27 | 555 | 555 | 550 | 551 | 32,000 | 2,755 |
| 1993-10-26 | 575 | 575 | 571 | 571 | 24,000 | 2,855 |
| 1993-10-25 | 585 | 586 | 582 | 582 | 31,000 | 2,910 |
| 1993-10-22 | 594 | 595 | 590 | 591 | 29,000 | 2,955 |
| 1993-10-21 | 595 | 595 | 595 | 595 | 20,000 | 2,975 |
| 1993-10-15 | 585 | 600 | 585 | 600 | 3,000 | 3,000 |
| 1993-10-14 | 591 | 591 | 591 | 591 | 1,000 | 2,955 |
| 1993-10-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-10-12 | 595 | 595 | 595 | 595 | 13,000 | 2,975 |
| 1993-10-07 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1993-10-06 | 595 | 595 | 595 | 595 | 1,000 | 2,975 |
| 1993-10-05 | 595 | 595 | 595 | 595 | 2,000 | 2,975 |
| 1993-10-04 | 589 | 595 | 589 | 595 | 2,000 | 2,975 |
| 1993-10-01 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 1993-09-28 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 1993-09-27 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1993-09-24 | 579 | 579 | 575 | 575 | 11,000 | 2,875 |
| 1993-09-21 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 1993-09-17 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1993-09-16 | 633 | 633 | 633 | 633 | 3,000 | 3,165 |
| 1993-09-14 | 635 | 638 | 635 | 638 | 14,000 | 3,190 |
| 1993-09-13 | 620 | 625 | 620 | 625 | 8,000 | 3,125 |
| 1993-09-10 | 615 | 620 | 615 | 620 | 17,000 | 3,100 |
| 1993-09-07 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 1993-09-02 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 1993-09-01 | 635 | 645 | 628 | 628 | 4,000 | 3,140 |
| 1993-08-31 | 635 | 650 | 635 | 643 | 9,000 | 3,215 |
| 1993-08-30 | 628 | 628 | 624 | 624 | 10,000 | 3,120 |
| 1993-08-27 | 600 | 620 | 600 | 620 | 3,000 | 3,100 |
| 1993-08-26 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 1993-08-25 | 586 | 586 | 585 | 585 | 2,000 | 2,925 |
| 1993-08-24 | 583 | 583 | 583 | 583 | 12,000 | 2,915 |
| 1993-08-19 | 600 | 600 | 600 | 600 | 8,000 | 3,000 |
| 1993-08-16 | 561 | 561 | 561 | 561 | 2,000 | 2,805 |
| 1993-08-13 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 1993-08-12 | 576 | 576 | 576 | 576 | 5,000 | 2,880 |
| 1993-08-10 | 525 | 525 | 525 | 525 | 7,000 | 2,625 |
| 1993-08-09 | 515 | 520 | 515 | 520 | 8,000 | 2,600 |
| 1993-08-03 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 1993-07-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-07-29 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1993-07-27 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 1993-07-26 | 495 | 495 | 494 | 494 | 8,000 | 2,470 |
| 1993-07-23 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1993-07-21 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1993-07-20 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1993-07-16 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1993-07-15 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-07-14 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-07-13 | 502 | 502 | 502 | 502 | 4,000 | 2,510 |
| 1993-07-12 | 510 | 510 | 510 | 510 | 11,000 | 2,550 |
| 1993-07-08 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1993-07-06 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-07-01 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1993-06-30 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-06-28 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 1993-06-25 | 510 | 518 | 510 | 518 | 8,000 | 2,590 |
| 1993-06-24 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1993-06-21 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1993-06-18 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1993-06-15 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 1993-06-14 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1993-06-11 | 550 | 550 | 545 | 545 | 10,000 | 2,725 |
| 1993-06-10 | 550 | 551 | 544 | 544 | 29,000 | 2,720 |
| 1993-06-07 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 1993-06-03 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1993-06-02 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1993-05-31 | 550 | 560 | 550 | 560 | 2,000 | 2,800 |
| 1993-05-28 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1993-05-26 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1993-05-25 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1993-05-24 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1993-05-21 | 505 | 505 | 505 | 505 | 10,000 | 2,525 |
| 1993-05-20 | 505 | 505 | 500 | 500 | 15,000 | 2,500 |
| 1993-05-19 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-05-18 | 506 | 506 | 505 | 505 | 2,000 | 2,525 |
| 1993-05-17 | 500 | 505 | 500 | 505 | 9,000 | 2,525 |
| 1993-05-14 | 501 | 501 | 501 | 501 | 2,000 | 2,505 |
| 1993-05-13 | 502 | 502 | 500 | 500 | 4,000 | 2,500 |
| 1993-05-12 | 507 | 507 | 505 | 505 | 10,000 | 2,525 |
| 1993-05-10 | 488 | 488 | 488 | 488 | 5,000 | 2,440 |
| 1993-04-30 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1993-04-27 | 450 | 450 | 445 | 450 | 13,000 | 2,250 |
| 1993-04-26 | 450 | 454 | 450 | 454 | 9,000 | 2,270 |
| 1993-04-23 | 445 | 445 | 445 | 445 | 9,000 | 2,225 |
| 1993-04-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-04-20 | 457 | 457 | 457 | 457 | 2,000 | 2,285 |
| 1993-04-19 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1993-04-16 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1993-04-14 | 457 | 457 | 450 | 450 | 10,000 | 2,250 |
| 1993-04-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-04-12 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 1993-04-09 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 1993-04-08 | 426 | 426 | 425 | 425 | 2,000 | 2,125 |
| 1993-04-07 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 1993-04-06 | 420 | 425 | 420 | 425 | 2,000 | 2,125 |
| 1993-03-30 | 424 | 424 | 423 | 423 | 5,000 | 2,115 |
| 1993-03-29 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1993-03-25 | 393 | 400 | 393 | 400 | 6,000 | 2,000 |
| 1993-03-22 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 1993-03-19 | 399 | 400 | 399 | 400 | 3,000 | 2,000 |
| 1993-03-18 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1993-03-17 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1993-03-12 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 1993-03-11 | 393 | 393 | 390 | 390 | 5,000 | 1,950 |
| 1993-03-10 | 380 | 390 | 380 | 390 | 6,000 | 1,950 |
| 1993-03-04 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1993-03-03 | 378 | 378 | 375 | 375 | 7,000 | 1,875 |
| 1993-03-02 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1993-03-01 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-02-26 | 385 | 385 | 380 | 380 | 7,000 | 1,900 |
| 1993-02-25 | 391 | 391 | 390 | 390 | 11,000 | 1,950 |
| 1993-02-24 | 392 | 392 | 392 | 392 | 5,000 | 1,960 |
| 1993-02-23 | 398 | 398 | 390 | 390 | 3,000 | 1,950 |
| 1993-02-22 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1993-02-19 | 400 | 400 | 399 | 399 | 5,000 | 1,995 |
| 1993-02-18 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-02-17 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1993-02-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-12 | 398 | 400 | 398 | 400 | 10,000 | 2,000 |
| 1993-02-10 | 397 | 400 | 397 | 400 | 7,000 | 2,000 |
| 1993-02-09 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 1993-02-08 | 400 | 400 | 397 | 397 | 2,000 | 1,985 |
| 1993-02-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-02-04 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1993-02-03 | 400 | 402 | 400 | 402 | 53,000 | 2,010 |
| 1993-02-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-02-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1993-01-29 | 398 | 398 | 398 | 398 | 1,000 | 1,990 |
| 1993-01-28 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 1993-01-27 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1993-01-25 | 390 | 390 | 390 | 390 | 9,000 | 1,950 |
| 1993-01-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-01-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1993-01-13 | 417 | 417 | 417 | 417 | 1,000 | 2,085 |
| 1993-01-12 | 420 | 420 | 417 | 417 | 4,000 | 2,085 |
| 1993-01-11 | 420 | 425 | 420 | 425 | 12,000 | 2,125 |
| 1993-01-06 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1993-01-05 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
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