3501 SUMINOE(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1997-12-22 | 192 | 192 | 192 | 192 | 5,000 | 1,920 |
| 1997-12-18 | 215 | 215 | 212 | 212 | 6,000 | 2,120 |
| 1997-12-17 | 215 | 215 | 215 | 215 | 10,000 | 2,150 |
| 1997-12-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 1997-12-12 | 200 | 200 | 200 | 200 | 29,000 | 2,000 |
| 1997-12-10 | 206 | 206 | 206 | 206 | 10,000 | 2,060 |
| 1997-12-09 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 1997-11-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-11-26 | 223 | 223 | 223 | 223 | 3,000 | 2,230 |
| 1997-11-19 | 230 | 230 | 230 | 230 | 4,000 | 2,300 |
| 1997-11-18 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1997-11-12 | 230 | 230 | 230 | 230 | 7,000 | 2,300 |
| 1997-11-11 | 231 | 231 | 231 | 231 | 1,000 | 2,310 |
| 1997-11-04 | 237 | 237 | 237 | 237 | 5,000 | 2,370 |
| 1997-10-31 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 1997-10-30 | 235 | 235 | 235 | 235 | 2,000 | 2,350 |
| 1997-10-27 | 240 | 240 | 236 | 236 | 7,000 | 2,360 |
| 1997-10-24 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 1997-10-21 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 1997-10-20 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1997-10-16 | 209 | 209 | 208 | 208 | 7,000 | 2,080 |
| 1997-10-15 | 215 | 215 | 212 | 212 | 19,000 | 2,120 |
| 1997-10-14 | 220 | 220 | 220 | 220 | 15,000 | 2,200 |
| 1997-10-08 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 1997-10-06 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 1997-09-30 | 268 | 274 | 268 | 274 | 5,000 | 2,740 |
| 1997-09-29 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 1997-09-26 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 1997-09-25 | 295 | 295 | 295 | 295 | 10,000 | 2,950 |
| 1997-09-24 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 1997-09-22 | 300 | 300 | 300 | 300 | 2,000 | 3,000 |
| 1997-09-19 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 1997-09-18 | 294 | 295 | 294 | 295 | 6,000 | 2,950 |
| 1997-09-17 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-09-16 | 320 | 320 | 316 | 316 | 6,000 | 3,160 |
| 1997-09-12 | 316 | 316 | 316 | 316 | 6,000 | 3,160 |
| 1997-09-10 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1997-09-08 | 310 | 315 | 310 | 315 | 8,000 | 3,150 |
| 1997-09-05 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-09-04 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 1997-09-02 | 313 | 313 | 310 | 310 | 13,000 | 3,100 |
| 1997-09-01 | 310 | 313 | 310 | 313 | 7,000 | 3,130 |
| 1997-08-29 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 1997-08-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-08-27 | 315 | 315 | 315 | 315 | 10,000 | 3,150 |
| 1997-08-25 | 313 | 315 | 313 | 315 | 16,000 | 3,150 |
| 1997-08-21 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1997-08-20 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-08-19 | 310 | 310 | 308 | 308 | 9,000 | 3,080 |
| 1997-08-18 | 308 | 309 | 308 | 308 | 11,000 | 3,080 |
| 1997-08-15 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 1997-08-13 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 1997-08-12 | 280 | 280 | 280 | 280 | 17,000 | 2,800 |
| 1997-08-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-07 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-08-04 | 320 | 320 | 304 | 304 | 2,000 | 3,040 |
| 1997-08-01 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1997-07-31 | 322 | 322 | 322 | 322 | 7,000 | 3,220 |
| 1997-07-30 | 323 | 323 | 323 | 323 | 5,000 | 3,230 |
| 1997-07-29 | 326 | 326 | 326 | 326 | 3,000 | 3,260 |
| 1997-07-25 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1997-07-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-07-23 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1997-07-18 | 324 | 324 | 317 | 317 | 8,000 | 3,170 |
| 1997-07-17 | 320 | 320 | 320 | 320 | 22,000 | 3,200 |
| 1997-07-16 | 322 | 323 | 322 | 323 | 13,000 | 3,230 |
| 1997-07-15 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1997-07-14 | 322 | 322 | 322 | 322 | 8,000 | 3,220 |
| 1997-07-11 | 324 | 324 | 321 | 323 | 8,000 | 3,230 |
| 1997-07-10 | 324 | 325 | 324 | 325 | 6,000 | 3,250 |
| 1997-07-07 | 327 | 327 | 325 | 325 | 23,000 | 3,250 |
| 1997-07-03 | 330 | 335 | 330 | 335 | 11,000 | 3,350 |
| 1997-07-02 | 331 | 331 | 330 | 330 | 3,000 | 3,300 |
| 1997-07-01 | 323 | 323 | 323 | 323 | 5,000 | 3,230 |
| 1997-06-30 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 1997-06-27 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 1997-06-26 | 310 | 313 | 310 | 313 | 9,000 | 3,130 |
| 1997-06-25 | 312 | 315 | 310 | 310 | 10,000 | 3,100 |
| 1997-06-24 | 318 | 318 | 318 | 318 | 1,000 | 3,180 |
| 1997-06-13 | 319 | 319 | 318 | 319 | 20,000 | 3,190 |
| 1997-06-12 | 319 | 320 | 319 | 319 | 5,000 | 3,190 |
| 1997-06-11 | 320 | 320 | 319 | 319 | 16,000 | 3,190 |
| 1997-06-10 | 320 | 320 | 320 | 320 | 29,000 | 3,200 |
| 1997-06-09 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1997-06-06 | 326 | 326 | 325 | 325 | 13,000 | 3,250 |
| 1997-06-04 | 328 | 328 | 328 | 328 | 1,000 | 3,280 |
| 1997-05-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-05-27 | 316 | 316 | 315 | 315 | 3,000 | 3,150 |
| 1997-05-22 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1997-05-21 | 355 | 355 | 349 | 353 | 18,000 | 3,530 |
| 1997-05-20 | 358 | 358 | 358 | 358 | 4,000 | 3,580 |
| 1997-05-16 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1997-05-15 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 1997-05-14 | 340 | 343 | 340 | 343 | 8,000 | 3,430 |
| 1997-05-13 | 345 | 348 | 345 | 345 | 15,000 | 3,450 |
| 1997-05-12 | 340 | 345 | 340 | 345 | 9,000 | 3,450 |
| 1997-05-08 | 342 | 342 | 340 | 340 | 5,000 | 3,400 |
| 1997-05-07 | 344 | 350 | 344 | 350 | 7,000 | 3,500 |
| 1997-05-02 | 339 | 339 | 339 | 339 | 4,000 | 3,390 |
| 1997-04-30 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1997-04-28 | 324 | 324 | 324 | 324 | 8,000 | 3,240 |
| 1997-04-25 | 326 | 330 | 326 | 330 | 18,000 | 3,300 |
| 1997-04-24 | 330 | 330 | 330 | 330 | 14,000 | 3,300 |
| 1997-04-22 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1997-04-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-17 | 279 | 285 | 279 | 285 | 5,000 | 2,850 |
| 1997-04-16 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 1997-04-14 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 1997-04-11 | 272 | 272 | 265 | 265 | 11,000 | 2,650 |
| 1997-04-10 | 284 | 285 | 282 | 282 | 17,000 | 2,820 |
| 1997-04-09 | 307 | 307 | 300 | 300 | 6,000 | 3,000 |
| 1997-04-08 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 1997-04-07 | 318 | 318 | 314 | 314 | 5,000 | 3,140 |
| 1997-04-03 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1997-04-02 | 323 | 323 | 323 | 323 | 3,000 | 3,230 |
| 1997-03-31 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 1997-03-28 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1997-03-27 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1997-03-26 | 342 | 342 | 342 | 342 | 10,000 | 3,420 |
| 1997-03-25 | 340 | 341 | 340 | 341 | 11,000 | 3,410 |
| 1997-03-24 | 343 | 343 | 343 | 343 | 6,000 | 3,430 |
| 1997-03-17 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1997-03-14 | 327 | 327 | 327 | 327 | 18,000 | 3,270 |
| 1997-03-13 | 341 | 341 | 341 | 341 | 3,000 | 3,410 |
| 1997-03-12 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-03-11 | 343 | 343 | 340 | 340 | 11,000 | 3,400 |
| 1997-03-10 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1997-03-06 | 349 | 349 | 340 | 340 | 4,000 | 3,400 |
| 1997-03-05 | 356 | 356 | 353 | 353 | 2,000 | 3,530 |
| 1997-03-04 | 347 | 355 | 347 | 355 | 2,000 | 3,550 |
| 1997-02-28 | 355 | 356 | 355 | 355 | 5,000 | 3,550 |
| 1997-02-27 | 363 | 363 | 355 | 355 | 14,000 | 3,550 |
| 1997-02-26 | 361 | 363 | 361 | 363 | 6,000 | 3,630 |
| 1997-02-25 | 355 | 360 | 355 | 360 | 103,000 | 3,600 |
| 1997-02-24 | 360 | 360 | 355 | 355 | 95,000 | 3,550 |
| 1997-02-21 | 347 | 350 | 347 | 350 | 8,000 | 3,500 |
| 1997-02-20 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 1997-02-14 | 337 | 340 | 336 | 340 | 4,000 | 3,400 |
| 1997-02-13 | 350 | 350 | 337 | 343 | 17,000 | 3,430 |
| 1997-02-12 | 343 | 345 | 343 | 345 | 8,000 | 3,450 |
| 1997-02-10 | 340 | 342 | 340 | 342 | 5,000 | 3,420 |
| 1997-02-07 | 338 | 338 | 335 | 335 | 3,000 | 3,350 |
| 1997-02-05 | 336 | 336 | 335 | 335 | 9,000 | 3,350 |
| 1997-02-04 | 345 | 345 | 344 | 344 | 10,000 | 3,440 |
| 1997-02-03 | 335 | 335 | 325 | 325 | 11,000 | 3,250 |
| 1997-01-31 | 333 | 333 | 333 | 333 | 3,000 | 3,330 |
| 1997-01-30 | 332 | 332 | 325 | 325 | 12,000 | 3,250 |
| 1997-01-29 | 338 | 338 | 332 | 332 | 18,000 | 3,320 |
| 1997-01-28 | 335 | 338 | 335 | 338 | 6,000 | 3,380 |
| 1997-01-27 | 340 | 340 | 338 | 338 | 11,000 | 3,380 |
| 1997-01-24 | 354 | 354 | 352 | 352 | 12,000 | 3,520 |
| 1997-01-22 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 1997-01-21 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1997-01-14 | 320 | 326 | 320 | 326 | 4,000 | 3,260 |
| 1997-01-13 | 330 | 345 | 330 | 345 | 12,000 | 3,450 |
| 1997-01-10 | 360 | 360 | 337 | 337 | 20,000 | 3,370 |
| 1997-01-08 | 375 | 375 | 370 | 370 | 6,000 | 3,700 |
| 1997-01-07 | 387 | 387 | 382 | 382 | 6,000 | 3,820 |
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