3501 SUMINOE(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 160 | 160 | 160 | 160 | 13,000 | 800 |
| 1998-12-28 | 160 | 160 | 160 | 160 | 11,000 | 800 |
| 1998-12-25 | 155 | 160 | 155 | 155 | 14,000 | 775 |
| 1998-12-24 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 1998-12-18 | 161 | 161 | 161 | 161 | 5,000 | 805 |
| 1998-12-17 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-12-16 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1998-12-15 | 160 | 165 | 160 | 160 | 16,000 | 800 |
| 1998-12-14 | 160 | 160 | 160 | 160 | 19,000 | 800 |
| 1998-12-11 | 160 | 161 | 160 | 161 | 33,000 | 805 |
| 1998-12-10 | 160 | 161 | 160 | 160 | 28,000 | 800 |
| 1998-12-08 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-12-04 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1998-11-27 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1998-11-26 | 180 | 180 | 180 | 180 | 5,000 | 900 |
| 1998-11-24 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 1998-11-20 | 170 | 170 | 170 | 170 | 2,000 | 850 |
| 1998-11-19 | 170 | 170 | 170 | 170 | 13,000 | 850 |
| 1998-11-18 | 165 | 170 | 165 | 170 | 9,000 | 850 |
| 1998-11-17 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1998-11-16 | 168 | 168 | 165 | 165 | 6,000 | 825 |
| 1998-11-12 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1998-11-02 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 1998-10-30 | 173 | 174 | 173 | 174 | 2,000 | 870 |
| 1998-10-29 | 172 | 172 | 172 | 172 | 6,000 | 860 |
| 1998-10-28 | 175 | 175 | 173 | 173 | 28,000 | 865 |
| 1998-10-27 | 175 | 175 | 175 | 175 | 5,000 | 875 |
| 1998-10-22 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1998-10-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-10-20 | 164 | 164 | 163 | 163 | 15,000 | 815 |
| 1998-10-19 | 163 | 163 | 163 | 163 | 8,000 | 815 |
| 1998-10-16 | 159 | 159 | 159 | 159 | 5,000 | 795 |
| 1998-10-13 | 154 | 154 | 154 | 154 | 1,000 | 770 |
| 1998-10-09 | 155 | 155 | 150 | 150 | 9,000 | 750 |
| 1998-10-08 | 158 | 158 | 155 | 155 | 17,000 | 775 |
| 1998-10-05 | 160 | 160 | 160 | 160 | 1,000 | 800 |
| 1998-10-02 | 173 | 173 | 170 | 170 | 4,000 | 850 |
| 1998-10-01 | 175 | 175 | 164 | 164 | 10,000 | 820 |
| 1998-09-30 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 1998-09-29 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 1998-09-28 | 178 | 178 | 177 | 177 | 19,000 | 885 |
| 1998-09-25 | 181 | 181 | 178 | 178 | 6,000 | 890 |
| 1998-09-18 | 165 | 165 | 163 | 163 | 3,000 | 815 |
| 1998-09-17 | 175 | 175 | 170 | 170 | 14,000 | 850 |
| 1998-09-16 | 177 | 178 | 177 | 178 | 88,000 | 890 |
| 1998-09-14 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 1998-09-11 | 186 | 186 | 184 | 184 | 49,000 | 920 |
| 1998-09-10 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1998-09-08 | 175 | 176 | 175 | 176 | 12,000 | 880 |
| 1998-09-04 | 165 | 165 | 165 | 165 | 9,000 | 825 |
| 1998-09-03 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1998-09-01 | 165 | 165 | 165 | 165 | 4,000 | 825 |
| 1998-08-31 | 165 | 165 | 165 | 165 | 8,000 | 825 |
| 1998-08-28 | 167 | 168 | 165 | 165 | 26,000 | 825 |
| 1998-08-27 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1998-08-26 | 170 | 170 | 170 | 170 | 8,000 | 850 |
| 1998-08-25 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 1998-08-24 | 172 | 172 | 170 | 170 | 8,000 | 850 |
| 1998-08-21 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1998-08-19 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1998-08-18 | 171 | 171 | 170 | 171 | 21,000 | 855 |
| 1998-08-17 | 176 | 176 | 172 | 172 | 40,000 | 860 |
| 1998-08-14 | 176 | 177 | 176 | 177 | 9,000 | 885 |
| 1998-08-13 | 179 | 179 | 177 | 177 | 8,000 | 885 |
| 1998-08-12 | 183 | 183 | 181 | 181 | 11,000 | 905 |
| 1998-08-04 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 1998-08-03 | 236 | 236 | 232 | 236 | 23,000 | 1,180 |
| 1998-07-31 | 240 | 240 | 236 | 236 | 11,000 | 1,180 |
| 1998-07-30 | 232 | 239 | 232 | 239 | 17,000 | 1,195 |
| 1998-07-29 | 232 | 232 | 232 | 232 | 7,000 | 1,160 |
| 1998-07-27 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-07-24 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-07-22 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1998-07-21 | 240 | 240 | 240 | 240 | 12,000 | 1,200 |
| 1998-07-17 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 1998-07-16 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 1998-07-15 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 1998-07-13 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-07-10 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 1998-07-08 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1998-07-07 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-07-06 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 1998-07-03 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 1998-07-01 | 200 | 200 | 200 | 200 | 20,000 | 1,000 |
| 1998-06-25 | 183 | 183 | 183 | 183 | 4,000 | 915 |
| 1998-06-24 | 195 | 195 | 195 | 195 | 5,000 | 975 |
| 1998-06-23 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 1998-06-22 | 195 | 195 | 195 | 195 | 8,000 | 975 |
| 1998-06-19 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 1998-06-18 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 1998-06-17 | 180 | 180 | 180 | 180 | 30,000 | 900 |
| 1998-06-16 | 180 | 180 | 180 | 180 | 20,000 | 900 |
| 1998-06-15 | 185 | 185 | 180 | 180 | 16,000 | 900 |
| 1998-06-12 | 185 | 186 | 185 | 185 | 79,000 | 925 |
| 1998-06-11 | 188 | 188 | 188 | 188 | 13,000 | 940 |
| 1998-06-10 | 188 | 188 | 188 | 188 | 24,000 | 940 |
| 1998-06-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-06-05 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1998-06-03 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-05-29 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 1998-05-27 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
| 1998-05-22 | 213 | 213 | 213 | 213 | 14,000 | 1,065 |
| 1998-05-21 | 210 | 213 | 210 | 213 | 16,000 | 1,065 |
| 1998-05-20 | 212 | 212 | 209 | 209 | 8,000 | 1,045 |
| 1998-05-15 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1998-05-14 | 213 | 213 | 210 | 210 | 10,000 | 1,050 |
| 1998-05-13 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 1998-05-12 | 211 | 213 | 211 | 213 | 8,000 | 1,065 |
| 1998-05-11 | 213 | 213 | 213 | 213 | 14,000 | 1,065 |
| 1998-05-08 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 1998-05-06 | 215 | 215 | 212 | 212 | 4,000 | 1,060 |
| 1998-05-01 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 1998-04-30 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 1998-04-28 | 216 | 216 | 216 | 216 | 7,000 | 1,080 |
| 1998-04-27 | 220 | 220 | 216 | 216 | 13,000 | 1,080 |
| 1998-04-21 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-04-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 1998-04-16 | 230 | 230 | 230 | 230 | 9,000 | 1,150 |
| 1998-04-15 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1998-04-14 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 1998-04-13 | 235 | 235 | 235 | 235 | 13,000 | 1,175 |
| 1998-04-03 | 205 | 208 | 205 | 208 | 2,000 | 1,040 |
| 1998-04-02 | 218 | 218 | 218 | 218 | 9,000 | 1,090 |
| 1998-04-01 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 1998-03-31 | 231 | 231 | 225 | 225 | 15,000 | 1,125 |
| 1998-03-30 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 1998-03-25 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 1998-03-13 | 240 | 240 | 240 | 240 | 8,000 | 1,200 |
| 1998-03-09 | 236 | 236 | 228 | 228 | 2,000 | 1,140 |
| 1998-03-02 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-02-27 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 1998-02-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-02-25 | 240 | 240 | 240 | 240 | 7,000 | 1,200 |
| 1998-02-24 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 1998-02-19 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-02-12 | 257 | 257 | 257 | 257 | 3,000 | 1,285 |
| 1998-02-10 | 257 | 257 | 257 | 257 | 11,000 | 1,285 |
| 1998-02-09 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 1998-02-03 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 1998-01-29 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 1998-01-28 | 240 | 249 | 240 | 249 | 5,000 | 1,245 |
| 1998-01-27 | 239 | 245 | 239 | 245 | 12,000 | 1,225 |
| 1998-01-26 | 217 | 235 | 217 | 235 | 5,000 | 1,175 |
| 1998-01-13 | 190 | 190 | 187 | 187 | 7,000 | 935 |
| 1998-01-12 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 1998-01-07 | 202 | 202 | 202 | 202 | 8,000 | 1,010 |
| 1998-01-06 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
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