3501 SUMINOE(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 383 | 383 | 380 | 380 | 7,000 | 1,900 |
| 1996-12-27 | 379 | 379 | 379 | 379 | 4,000 | 1,895 |
| 1996-12-26 | 378 | 379 | 378 | 379 | 8,000 | 1,895 |
| 1996-12-25 | 365 | 369 | 365 | 365 | 3,000 | 1,825 |
| 1996-12-24 | 380 | 380 | 379 | 379 | 3,000 | 1,895 |
| 1996-12-20 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1996-12-18 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-12-16 | 415 | 415 | 415 | 415 | 9,000 | 2,075 |
| 1996-12-13 | 405 | 405 | 405 | 405 | 51,000 | 2,025 |
| 1996-12-11 | 415 | 416 | 415 | 415 | 6,000 | 2,075 |
| 1996-12-10 | 415 | 416 | 415 | 416 | 3,000 | 2,080 |
| 1996-12-09 | 410 | 410 | 410 | 410 | 15,000 | 2,050 |
| 1996-12-06 | 410 | 410 | 410 | 410 | 17,000 | 2,050 |
| 1996-12-05 | 418 | 418 | 415 | 415 | 4,000 | 2,075 |
| 1996-12-02 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 1996-11-29 | 423 | 424 | 423 | 424 | 2,000 | 2,120 |
| 1996-11-28 | 424 | 424 | 407 | 407 | 2,000 | 2,035 |
| 1996-11-27 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1996-11-26 | 433 | 433 | 433 | 433 | 8,000 | 2,165 |
| 1996-11-25 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1996-11-22 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1996-11-21 | 437 | 440 | 437 | 439 | 7,000 | 2,195 |
| 1996-11-20 | 445 | 445 | 439 | 439 | 5,000 | 2,195 |
| 1996-11-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1996-11-18 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1996-11-15 | 446 | 447 | 445 | 445 | 7,000 | 2,225 |
| 1996-11-13 | 462 | 463 | 458 | 458 | 12,000 | 2,290 |
| 1996-11-12 | 465 | 465 | 463 | 463 | 8,000 | 2,315 |
| 1996-11-11 | 467 | 470 | 465 | 465 | 10,000 | 2,325 |
| 1996-11-08 | 456 | 463 | 456 | 463 | 20,000 | 2,315 |
| 1996-11-07 | 463 | 463 | 461 | 461 | 2,000 | 2,305 |
| 1996-11-06 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1996-11-05 | 485 | 485 | 471 | 471 | 2,000 | 2,355 |
| 1996-11-01 | 480 | 485 | 478 | 485 | 6,000 | 2,425 |
| 1996-10-31 | 497 | 497 | 480 | 480 | 4,000 | 2,400 |
| 1996-10-30 | 494 | 500 | 481 | 481 | 7,000 | 2,405 |
| 1996-10-29 | 493 | 493 | 473 | 473 | 18,000 | 2,365 |
| 1996-10-28 | 442 | 455 | 442 | 455 | 7,000 | 2,275 |
| 1996-10-25 | 439 | 439 | 437 | 437 | 8,000 | 2,185 |
| 1996-10-24 | 422 | 424 | 422 | 424 | 2,000 | 2,120 |
| 1996-10-23 | 416 | 416 | 416 | 416 | 1,000 | 2,080 |
| 1996-10-22 | 408 | 413 | 408 | 413 | 5,000 | 2,065 |
| 1996-10-21 | 413 | 413 | 413 | 413 | 2,000 | 2,065 |
| 1996-10-18 | 402 | 404 | 402 | 403 | 5,000 | 2,015 |
| 1996-10-17 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1996-10-15 | 382 | 386 | 382 | 386 | 6,000 | 1,930 |
| 1996-10-14 | 395 | 395 | 389 | 390 | 8,000 | 1,950 |
| 1996-10-11 | 397 | 397 | 396 | 396 | 6,000 | 1,980 |
| 1996-10-08 | 409 | 410 | 409 | 410 | 3,000 | 2,050 |
| 1996-10-07 | 418 | 418 | 412 | 412 | 5,000 | 2,060 |
| 1996-10-04 | 417 | 420 | 417 | 420 | 7,000 | 2,100 |
| 1996-10-03 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1996-09-27 | 442 | 442 | 442 | 442 | 2,000 | 2,210 |
| 1996-09-26 | 438 | 441 | 438 | 440 | 8,000 | 2,200 |
| 1996-09-25 | 445 | 445 | 442 | 442 | 14,000 | 2,210 |
| 1996-09-24 | 448 | 448 | 448 | 448 | 2,000 | 2,240 |
| 1996-09-20 | 459 | 460 | 451 | 451 | 4,000 | 2,255 |
| 1996-09-18 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 1996-09-17 | 460 | 463 | 460 | 463 | 5,000 | 2,315 |
| 1996-09-13 | 430 | 435 | 430 | 435 | 14,000 | 2,175 |
| 1996-09-12 | 425 | 426 | 425 | 425 | 3,000 | 2,125 |
| 1996-09-11 | 419 | 419 | 419 | 419 | 5,000 | 2,095 |
| 1996-09-10 | 428 | 428 | 425 | 425 | 11,000 | 2,125 |
| 1996-09-09 | 428 | 428 | 428 | 428 | 1,000 | 2,140 |
| 1996-09-06 | 432 | 432 | 430 | 430 | 6,000 | 2,150 |
| 1996-09-05 | 430 | 432 | 430 | 432 | 7,000 | 2,160 |
| 1996-09-04 | 430 | 432 | 430 | 432 | 3,000 | 2,160 |
| 1996-09-03 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1996-09-02 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1996-08-30 | 421 | 423 | 420 | 420 | 8,000 | 2,100 |
| 1996-08-27 | 438 | 438 | 438 | 438 | 9,000 | 2,190 |
| 1996-08-26 | 435 | 439 | 435 | 439 | 7,000 | 2,195 |
| 1996-08-23 | 438 | 438 | 438 | 438 | 7,000 | 2,190 |
| 1996-08-22 | 432 | 438 | 432 | 438 | 3,000 | 2,190 |
| 1996-08-21 | 431 | 432 | 431 | 432 | 2,000 | 2,160 |
| 1996-08-20 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1996-08-19 | 431 | 431 | 431 | 431 | 4,000 | 2,155 |
| 1996-08-16 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 1996-08-15 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1996-08-14 | 420 | 423 | 420 | 423 | 7,000 | 2,115 |
| 1996-08-13 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 1996-08-09 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1996-08-08 | 432 | 432 | 432 | 432 | 4,000 | 2,160 |
| 1996-08-07 | 432 | 432 | 432 | 432 | 3,000 | 2,160 |
| 1996-08-05 | 440 | 440 | 436 | 436 | 2,000 | 2,180 |
| 1996-07-30 | 427 | 430 | 427 | 430 | 6,000 | 2,150 |
| 1996-07-29 | 427 | 427 | 427 | 427 | 2,000 | 2,135 |
| 1996-07-26 | 422 | 422 | 418 | 420 | 8,000 | 2,100 |
| 1996-07-25 | 415 | 418 | 415 | 418 | 5,000 | 2,090 |
| 1996-07-22 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1996-07-18 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 1996-07-16 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 1996-07-12 | 461 | 461 | 461 | 461 | 3,000 | 2,305 |
| 1996-07-11 | 463 | 463 | 463 | 463 | 5,000 | 2,315 |
| 1996-07-10 | 462 | 464 | 462 | 464 | 6,000 | 2,320 |
| 1996-07-09 | 470 | 470 | 465 | 465 | 4,000 | 2,325 |
| 1996-07-02 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1996-07-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-06-27 | 485 | 485 | 480 | 480 | 13,000 | 2,400 |
| 1996-06-26 | 484 | 485 | 484 | 485 | 3,000 | 2,425 |
| 1996-06-25 | 478 | 480 | 478 | 480 | 4,000 | 2,400 |
| 1996-06-24 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1996-06-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-06-20 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1996-06-17 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1996-06-14 | 483 | 490 | 483 | 490 | 19,000 | 2,450 |
| 1996-06-13 | 480 | 480 | 478 | 478 | 4,000 | 2,390 |
| 1996-06-12 | 479 | 479 | 477 | 477 | 4,000 | 2,385 |
| 1996-06-11 | 475 | 475 | 475 | 475 | 10,000 | 2,375 |
| 1996-06-10 | 471 | 471 | 471 | 471 | 2,000 | 2,355 |
| 1996-06-07 | 481 | 481 | 481 | 481 | 17,000 | 2,405 |
| 1996-06-06 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1996-06-05 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1996-06-04 | 490 | 490 | 490 | 490 | 6,000 | 2,450 |
| 1996-05-31 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1996-05-24 | 500 | 510 | 500 | 510 | 3,000 | 2,550 |
| 1996-05-23 | 500 | 503 | 500 | 500 | 16,000 | 2,500 |
| 1996-05-22 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1996-05-17 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1996-05-16 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-05-15 | 504 | 505 | 504 | 505 | 3,000 | 2,525 |
| 1996-05-14 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1996-05-13 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1996-05-10 | 513 | 513 | 513 | 513 | 5,000 | 2,565 |
| 1996-05-09 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 1996-05-08 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 1996-05-07 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 1996-04-30 | 521 | 521 | 520 | 520 | 4,000 | 2,600 |
| 1996-04-26 | 535 | 535 | 535 | 535 | 6,000 | 2,675 |
| 1996-04-25 | 539 | 548 | 539 | 548 | 7,000 | 2,740 |
| 1996-04-23 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1996-04-22 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 1996-04-19 | 504 | 555 | 504 | 555 | 7,000 | 2,775 |
| 1996-04-18 | 511 | 512 | 495 | 495 | 17,000 | 2,475 |
| 1996-04-17 | 506 | 510 | 506 | 510 | 7,000 | 2,550 |
| 1996-04-16 | 569 | 569 | 542 | 542 | 33,000 | 2,710 |
| 1996-04-15 | 560 | 564 | 555 | 560 | 26,000 | 2,800 |
| 1996-04-12 | 535 | 536 | 535 | 536 | 17,000 | 2,680 |
| 1996-04-11 | 510 | 510 | 509 | 510 | 27,000 | 2,550 |
| 1996-04-10 | 496 | 501 | 496 | 501 | 6,000 | 2,505 |
| 1996-04-09 | 479 | 485 | 479 | 485 | 2,000 | 2,425 |
| 1996-04-08 | 484 | 487 | 484 | 486 | 8,000 | 2,430 |
| 1996-04-05 | 474 | 480 | 474 | 480 | 5,000 | 2,400 |
| 1996-04-03 | 467 | 470 | 467 | 470 | 3,000 | 2,350 |
| 1996-04-01 | 465 | 465 | 465 | 465 | 7,000 | 2,325 |
| 1996-03-29 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 1996-03-28 | 459 | 459 | 459 | 459 | 4,000 | 2,295 |
| 1996-03-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1996-03-26 | 429 | 430 | 429 | 430 | 2,000 | 2,150 |
| 1996-03-25 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1996-03-22 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1996-03-21 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1996-03-13 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1996-03-12 | 408 | 408 | 406 | 406 | 6,000 | 2,030 |
| 1996-03-11 | 410 | 410 | 405 | 405 | 10,000 | 2,025 |
| 1996-03-08 | 408 | 410 | 408 | 410 | 24,000 | 2,050 |
| 1996-03-07 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1996-03-04 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1996-02-27 | 416 | 416 | 416 | 416 | 5,000 | 2,080 |
| 1996-02-26 | 420 | 420 | 415 | 415 | 26,000 | 2,075 |
| 1996-02-23 | 420 | 420 | 420 | 420 | 4,000 | 2,100 |
| 1996-02-21 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 1996-02-20 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1996-02-14 | 465 | 465 | 465 | 465 | 6,000 | 2,325 |
| 1996-02-13 | 465 | 465 | 465 | 465 | 8,000 | 2,325 |
| 1996-02-09 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1996-02-07 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1996-02-06 | 437 | 440 | 437 | 440 | 6,000 | 2,200 |
| 1996-02-05 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1996-02-01 | 441 | 455 | 441 | 455 | 28,000 | 2,275 |
| 1996-01-31 | 432 | 432 | 432 | 432 | 2,000 | 2,160 |
| 1996-01-30 | 428 | 435 | 428 | 435 | 10,000 | 2,175 |
| 1996-01-29 | 423 | 426 | 423 | 426 | 7,000 | 2,130 |
| 1996-01-26 | 412 | 412 | 412 | 412 | 3,000 | 2,060 |
| 1996-01-25 | 418 | 418 | 418 | 418 | 9,000 | 2,090 |
| 1996-01-24 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 1996-01-23 | 415 | 415 | 408 | 408 | 5,000 | 2,040 |
| 1996-01-17 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 1996-01-16 | 454 | 455 | 449 | 449 | 16,000 | 2,245 |
| 1996-01-12 | 445 | 455 | 445 | 455 | 2,000 | 2,275 |
| 1996-01-11 | 437 | 438 | 437 | 438 | 7,000 | 2,190 |
| 1996-01-10 | 433 | 436 | 433 | 436 | 4,000 | 2,180 |
| 1996-01-09 | 435 | 435 | 435 | 435 | 3,000 | 2,175 |
| 1996-01-05 | 431 | 431 | 430 | 430 | 2,000 | 2,150 |
| 1996-01-04 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
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