3501 SUMINOE(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1995-12-25 | 432 | 432 | 430 | 430 | 12,000 | 4,300 |
| 1995-12-22 | 438 | 439 | 435 | 435 | 7,000 | 4,350 |
| 1995-12-19 | 418 | 418 | 418 | 418 | 1,000 | 4,180 |
| 1995-12-18 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1995-12-15 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1995-12-14 | 415 | 415 | 415 | 415 | 14,000 | 4,150 |
| 1995-12-13 | 416 | 416 | 415 | 415 | 6,000 | 4,150 |
| 1995-12-12 | 410 | 415 | 410 | 415 | 13,000 | 4,150 |
| 1995-12-11 | 406 | 407 | 406 | 407 | 9,000 | 4,070 |
| 1995-12-08 | 398 | 400 | 398 | 400 | 6,000 | 4,000 |
| 1995-12-07 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1995-12-05 | 412 | 412 | 411 | 411 | 3,000 | 4,110 |
| 1995-12-04 | 418 | 418 | 415 | 415 | 4,000 | 4,150 |
| 1995-12-01 | 408 | 408 | 408 | 408 | 1,000 | 4,080 |
| 1995-11-30 | 410 | 410 | 408 | 408 | 2,000 | 4,080 |
| 1995-11-28 | 413 | 413 | 413 | 413 | 6,000 | 4,130 |
| 1995-11-24 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1995-11-22 | 389 | 390 | 389 | 390 | 7,000 | 3,900 |
| 1995-11-21 | 389 | 390 | 389 | 389 | 5,000 | 3,890 |
| 1995-11-20 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-11-17 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-11-16 | 382 | 382 | 375 | 375 | 2,000 | 3,750 |
| 1995-11-15 | 376 | 380 | 375 | 380 | 4,000 | 3,800 |
| 1995-11-14 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-11-13 | 383 | 383 | 375 | 375 | 11,000 | 3,750 |
| 1995-11-10 | 383 | 384 | 381 | 383 | 10,000 | 3,830 |
| 1995-11-08 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-11-07 | 378 | 378 | 378 | 378 | 2,000 | 3,780 |
| 1995-11-02 | 366 | 371 | 366 | 371 | 2,000 | 3,710 |
| 1995-11-01 | 365 | 365 | 365 | 365 | 9,000 | 3,650 |
| 1995-10-31 | 365 | 365 | 365 | 365 | 5,000 | 3,650 |
| 1995-10-30 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 1995-10-27 | 360 | 363 | 360 | 363 | 2,000 | 3,630 |
| 1995-10-26 | 368 | 368 | 368 | 368 | 7,000 | 3,680 |
| 1995-10-25 | 369 | 370 | 369 | 369 | 9,000 | 3,690 |
| 1995-10-19 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-10-17 | 366 | 366 | 363 | 363 | 2,000 | 3,630 |
| 1995-10-13 | 378 | 378 | 378 | 378 | 5,000 | 3,780 |
| 1995-10-12 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1995-10-11 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1995-10-09 | 380 | 381 | 380 | 381 | 7,000 | 3,810 |
| 1995-10-06 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-10-04 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1995-10-02 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1995-09-28 | 382 | 384 | 380 | 380 | 12,000 | 3,800 |
| 1995-09-27 | 385 | 385 | 385 | 385 | 6,000 | 3,850 |
| 1995-09-26 | 390 | 390 | 390 | 390 | 6,000 | 3,900 |
| 1995-09-25 | 390 | 390 | 390 | 390 | 7,000 | 3,900 |
| 1995-09-22 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1995-09-21 | 400 | 401 | 400 | 400 | 4,000 | 4,000 |
| 1995-09-14 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-09-13 | 400 | 409 | 400 | 409 | 5,000 | 4,090 |
| 1995-09-12 | 415 | 415 | 415 | 415 | 5,000 | 4,150 |
| 1995-09-11 | 417 | 417 | 417 | 417 | 14,000 | 4,170 |
| 1995-09-07 | 395 | 395 | 391 | 391 | 2,000 | 3,910 |
| 1995-09-06 | 393 | 393 | 393 | 393 | 1,000 | 3,930 |
| 1995-09-05 | 397 | 397 | 393 | 393 | 2,000 | 3,930 |
| 1995-09-01 | 405 | 405 | 405 | 405 | 14,000 | 4,050 |
| 1995-08-31 | 405 | 405 | 405 | 405 | 10,000 | 4,050 |
| 1995-08-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-08-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-08-28 | 405 | 405 | 400 | 400 | 8,000 | 4,000 |
| 1995-08-25 | 432 | 432 | 413 | 413 | 17,000 | 4,130 |
| 1995-08-24 | 400 | 410 | 400 | 410 | 4,000 | 4,100 |
| 1995-08-22 | 381 | 389 | 381 | 389 | 3,000 | 3,890 |
| 1995-08-21 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-08-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-08-17 | 394 | 395 | 394 | 394 | 7,000 | 3,940 |
| 1995-08-16 | 390 | 390 | 388 | 388 | 8,000 | 3,880 |
| 1995-08-15 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-08-14 | 354 | 360 | 354 | 360 | 8,000 | 3,600 |
| 1995-08-11 | 358 | 358 | 355 | 355 | 11,000 | 3,550 |
| 1995-08-09 | 350 | 355 | 350 | 350 | 10,000 | 3,500 |
| 1995-08-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-08-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1995-08-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1995-08-02 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1995-08-01 | 358 | 358 | 358 | 358 | 1,000 | 3,580 |
| 1995-07-31 | 367 | 367 | 367 | 367 | 2,000 | 3,670 |
| 1995-07-27 | 378 | 378 | 371 | 377 | 6,000 | 3,770 |
| 1995-07-26 | 373 | 374 | 373 | 374 | 8,000 | 3,740 |
| 1995-07-25 | 372 | 372 | 372 | 372 | 10,000 | 3,720 |
| 1995-07-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-07-21 | 357 | 360 | 357 | 360 | 3,000 | 3,600 |
| 1995-07-12 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-07-11 | 357 | 357 | 355 | 357 | 11,000 | 3,570 |
| 1995-07-10 | 365 | 365 | 360 | 360 | 6,000 | 3,600 |
| 1995-07-07 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1995-07-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1995-06-28 | 331 | 335 | 331 | 335 | 7,000 | 3,350 |
| 1995-06-27 | 335 | 335 | 334 | 334 | 7,000 | 3,340 |
| 1995-06-26 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1995-06-23 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 1995-06-22 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1995-06-21 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-06-20 | 340 | 340 | 330 | 330 | 2,000 | 3,300 |
| 1995-06-16 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1995-06-15 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 1995-06-14 | 338 | 338 | 337 | 338 | 22,000 | 3,380 |
| 1995-06-13 | 340 | 340 | 337 | 338 | 18,000 | 3,380 |
| 1995-06-12 | 346 | 346 | 335 | 340 | 29,000 | 3,400 |
| 1995-06-09 | 345 | 346 | 345 | 346 | 2,000 | 3,460 |
| 1995-06-05 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1995-05-25 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1995-05-24 | 355 | 356 | 355 | 355 | 10,000 | 3,550 |
| 1995-05-23 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1995-05-22 | 357 | 357 | 357 | 357 | 2,000 | 3,570 |
| 1995-05-16 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-05-12 | 380 | 380 | 380 | 380 | 9,000 | 3,800 |
| 1995-05-11 | 385 | 386 | 382 | 382 | 11,000 | 3,820 |
| 1995-05-09 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1995-05-08 | 374 | 374 | 374 | 374 | 2,000 | 3,740 |
| 1995-04-27 | 395 | 395 | 395 | 395 | 4,000 | 3,950 |
| 1995-04-26 | 391 | 395 | 391 | 391 | 10,000 | 3,910 |
| 1995-04-25 | 391 | 391 | 391 | 391 | 8,000 | 3,910 |
| 1995-04-21 | 386 | 390 | 386 | 390 | 4,000 | 3,900 |
| 1995-04-20 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-04-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-04-14 | 372 | 372 | 370 | 372 | 3,000 | 3,720 |
| 1995-04-13 | 375 | 375 | 375 | 375 | 6,000 | 3,750 |
| 1995-04-12 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1995-04-11 | 369 | 369 | 369 | 369 | 3,000 | 3,690 |
| 1995-04-10 | 364 | 366 | 364 | 365 | 7,000 | 3,650 |
| 1995-04-05 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1995-03-28 | 366 | 366 | 366 | 366 | 4,000 | 3,660 |
| 1995-03-27 | 362 | 362 | 362 | 362 | 6,000 | 3,620 |
| 1995-03-24 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 1995-03-23 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1995-03-17 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1995-03-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-03-14 | 398 | 398 | 398 | 398 | 6,000 | 3,980 |
| 1995-03-13 | 398 | 398 | 398 | 398 | 9,000 | 3,980 |
| 1995-03-10 | 398 | 400 | 398 | 400 | 9,000 | 4,000 |
| 1995-03-09 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 1995-03-07 | 400 | 400 | 398 | 398 | 2,000 | 3,980 |
| 1995-03-06 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1995-03-03 | 386 | 395 | 386 | 395 | 2,000 | 3,950 |
| 1995-02-24 | 394 | 394 | 385 | 385 | 39,000 | 3,850 |
| 1995-02-22 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-02-21 | 391 | 391 | 391 | 391 | 2,000 | 3,910 |
| 1995-02-20 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1995-02-17 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1995-02-15 | 411 | 411 | 410 | 410 | 10,000 | 4,100 |
| 1995-02-14 | 414 | 414 | 414 | 414 | 1,000 | 4,140 |
| 1995-02-13 | 415 | 415 | 410 | 410 | 6,000 | 4,100 |
| 1995-02-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1995-02-01 | 426 | 426 | 426 | 426 | 1,000 | 4,260 |
| 1995-01-31 | 425 | 425 | 425 | 425 | 9,000 | 4,250 |
| 1995-01-30 | 425 | 426 | 425 | 426 | 5,000 | 4,260 |
| 1995-01-27 | 425 | 425 | 425 | 425 | 6,000 | 4,250 |
| 1995-01-26 | 428 | 428 | 428 | 428 | 1,000 | 4,280 |
| 1995-01-25 | 412 | 412 | 412 | 412 | 1,000 | 4,120 |
| 1995-01-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-01-11 | 455 | 455 | 455 | 455 | 7,000 | 4,550 |
| 1995-01-10 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1995-01-09 | 455 | 455 | 454 | 454 | 2,000 | 4,540 |
| 1995-01-06 | 445 | 445 | 445 | 445 | 5,000 | 4,450 |
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