3501 SUMINOE(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 125 | 125 | 122 | 122 | 5,000 | 610 |
| 1999-12-27 | 130 | 130 | 120 | 120 | 22,000 | 600 |
| 1999-12-24 | 130 | 130 | 130 | 130 | 20,000 | 650 |
| 1999-12-22 | 122 | 125 | 122 | 125 | 2,000 | 625 |
| 1999-12-21 | 135 | 135 | 122 | 122 | 10,000 | 610 |
| 1999-12-20 | 134 | 134 | 119 | 119 | 3,000 | 595 |
| 1999-12-17 | 132 | 140 | 132 | 140 | 4,000 | 700 |
| 1999-12-16 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 1999-12-15 | 145 | 145 | 137 | 137 | 18,000 | 685 |
| 1999-12-14 | 145 | 145 | 145 | 145 | 12,000 | 725 |
| 1999-12-13 | 149 | 149 | 145 | 145 | 10,000 | 725 |
| 1999-12-10 | 150 | 150 | 150 | 150 | 64,000 | 750 |
| 1999-12-09 | 150 | 150 | 150 | 150 | 11,000 | 750 |
| 1999-12-08 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1999-12-07 | 152 | 152 | 152 | 152 | 3,000 | 760 |
| 1999-12-06 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 1999-12-03 | 168 | 169 | 154 | 154 | 4,000 | 770 |
| 1999-12-02 | 169 | 169 | 169 | 169 | 4,000 | 845 |
| 1999-11-30 | 169 | 169 | 169 | 169 | 6,000 | 845 |
| 1999-11-29 | 169 | 169 | 169 | 169 | 5,000 | 845 |
| 1999-11-25 | 167 | 167 | 166 | 166 | 4,000 | 830 |
| 1999-11-24 | 171 | 171 | 156 | 156 | 6,000 | 780 |
| 1999-11-22 | 161 | 161 | 161 | 161 | 2,000 | 805 |
| 1999-11-19 | 170 | 170 | 169 | 169 | 8,000 | 845 |
| 1999-11-18 | 169 | 170 | 169 | 170 | 11,000 | 850 |
| 1999-11-17 | 169 | 169 | 162 | 169 | 7,000 | 845 |
| 1999-11-16 | 167 | 167 | 167 | 167 | 1,000 | 835 |
| 1999-11-15 | 169 | 169 | 167 | 167 | 25,000 | 835 |
| 1999-11-12 | 173 | 173 | 169 | 169 | 18,000 | 845 |
| 1999-11-11 | 164 | 174 | 164 | 174 | 5,000 | 870 |
| 1999-11-08 | 160 | 160 | 155 | 155 | 4,000 | 775 |
| 1999-11-05 | 154 | 160 | 154 | 160 | 4,000 | 800 |
| 1999-11-04 | 154 | 154 | 154 | 154 | 2,000 | 770 |
| 1999-11-01 | 160 | 160 | 154 | 154 | 9,000 | 770 |
| 1999-10-29 | 150 | 152 | 148 | 152 | 10,000 | 760 |
| 1999-10-28 | 150 | 150 | 150 | 150 | 14,000 | 750 |
| 1999-10-27 | 153 | 153 | 153 | 153 | 3,000 | 765 |
| 1999-10-26 | 153 | 153 | 151 | 151 | 13,000 | 755 |
| 1999-10-25 | 150 | 153 | 150 | 153 | 3,000 | 765 |
| 1999-10-22 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1999-10-21 | 150 | 154 | 150 | 150 | 7,000 | 750 |
| 1999-10-19 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1999-10-18 | 149 | 150 | 149 | 150 | 4,000 | 750 |
| 1999-10-15 | 148 | 150 | 148 | 148 | 13,000 | 740 |
| 1999-10-14 | 148 | 148 | 148 | 148 | 6,000 | 740 |
| 1999-10-13 | 148 | 148 | 146 | 146 | 18,000 | 730 |
| 1999-10-12 | 149 | 149 | 148 | 148 | 11,000 | 740 |
| 1999-10-07 | 147 | 147 | 147 | 147 | 5,000 | 735 |
| 1999-10-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 1999-10-05 | 150 | 157 | 147 | 157 | 7,000 | 785 |
| 1999-10-04 | 150 | 150 | 150 | 150 | 4,000 | 750 |
| 1999-10-01 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 1999-09-30 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 1999-09-29 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 1999-09-28 | 150 | 150 | 150 | 150 | 26,000 | 750 |
| 1999-09-27 | 152 | 152 | 150 | 150 | 20,000 | 750 |
| 1999-09-24 | 150 | 150 | 150 | 150 | 14,000 | 750 |
| 1999-09-14 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-09-10 | 145 | 145 | 144 | 144 | 88,000 | 720 |
| 1999-09-08 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1999-09-07 | 156 | 156 | 155 | 155 | 5,000 | 775 |
| 1999-09-03 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 1999-09-02 | 160 | 160 | 160 | 160 | 5,000 | 800 |
| 1999-09-01 | 163 | 163 | 162 | 162 | 4,000 | 810 |
| 1999-08-27 | 165 | 165 | 165 | 165 | 14,000 | 825 |
| 1999-08-26 | 175 | 175 | 165 | 165 | 22,000 | 825 |
| 1999-08-25 | 176 | 176 | 175 | 175 | 26,000 | 875 |
| 1999-08-24 | 171 | 180 | 168 | 180 | 27,000 | 900 |
| 1999-08-23 | 168 | 168 | 168 | 168 | 1,000 | 840 |
| 1999-08-12 | 171 | 175 | 171 | 175 | 2,000 | 875 |
| 1999-08-11 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-08-10 | 173 | 173 | 173 | 173 | 24,000 | 865 |
| 1999-08-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-08-05 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 1999-08-04 | 180 | 180 | 171 | 171 | 7,000 | 855 |
| 1999-08-02 | 171 | 171 | 171 | 171 | 1,000 | 855 |
| 1999-07-30 | 171 | 171 | 171 | 171 | 10,000 | 855 |
| 1999-07-29 | 178 | 178 | 178 | 178 | 4,000 | 890 |
| 1999-07-28 | 178 | 178 | 178 | 178 | 7,000 | 890 |
| 1999-07-27 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-07-26 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1999-07-23 | 173 | 175 | 173 | 175 | 10,000 | 875 |
| 1999-07-22 | 175 | 175 | 170 | 170 | 10,000 | 850 |
| 1999-07-21 | 175 | 175 | 174 | 174 | 8,000 | 870 |
| 1999-07-14 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1999-07-13 | 180 | 180 | 180 | 180 | 8,000 | 900 |
| 1999-07-12 | 180 | 180 | 180 | 180 | 24,000 | 900 |
| 1999-07-08 | 170 | 171 | 170 | 171 | 5,000 | 855 |
| 1999-07-06 | 173 | 173 | 170 | 170 | 4,000 | 850 |
| 1999-07-05 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 1999-07-01 | 173 | 173 | 170 | 173 | 8,000 | 865 |
| 1999-06-30 | 176 | 176 | 175 | 175 | 5,000 | 875 |
| 1999-06-29 | 191 | 191 | 173 | 175 | 5,000 | 875 |
| 1999-06-28 | 170 | 171 | 170 | 171 | 10,000 | 855 |
| 1999-06-25 | 191 | 191 | 190 | 190 | 20,000 | 950 |
| 1999-06-24 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 1999-06-22 | 175 | 190 | 165 | 190 | 13,000 | 950 |
| 1999-06-21 | 175 | 180 | 175 | 175 | 18,000 | 875 |
| 1999-06-18 | 175 | 180 | 175 | 180 | 3,000 | 900 |
| 1999-06-17 | 180 | 190 | 180 | 185 | 8,000 | 925 |
| 1999-06-16 | 180 | 185 | 180 | 180 | 14,000 | 900 |
| 1999-06-15 | 195 | 195 | 195 | 195 | 23,000 | 975 |
| 1999-06-14 | 194 | 195 | 194 | 194 | 60,000 | 970 |
| 1999-06-11 | 201 | 201 | 194 | 194 | 59,000 | 970 |
| 1999-06-10 | 166 | 166 | 166 | 166 | 13,000 | 830 |
| 1999-06-07 | 160 | 160 | 155 | 155 | 6,000 | 775 |
| 1999-06-04 | 165 | 165 | 160 | 160 | 2,000 | 800 |
| 1999-06-03 | 155 | 155 | 155 | 155 | 2,000 | 775 |
| 1999-06-02 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 1999-05-21 | 173 | 173 | 173 | 173 | 2,000 | 865 |
| 1999-05-20 | 184 | 184 | 178 | 178 | 29,000 | 890 |
| 1999-05-19 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1999-05-18 | 180 | 180 | 180 | 180 | 2,000 | 900 |
| 1999-05-17 | 187 | 187 | 185 | 185 | 14,000 | 925 |
| 1999-05-14 | 186 | 187 | 186 | 187 | 4,000 | 935 |
| 1999-05-13 | 185 | 186 | 183 | 186 | 11,000 | 930 |
| 1999-05-12 | 180 | 180 | 180 | 180 | 20,000 | 900 |
| 1999-05-11 | 174 | 180 | 174 | 176 | 14,000 | 880 |
| 1999-05-10 | 171 | 175 | 171 | 174 | 9,000 | 870 |
| 1999-05-07 | 173 | 173 | 171 | 171 | 4,000 | 855 |
| 1999-05-06 | 174 | 174 | 169 | 169 | 2,000 | 845 |
| 1999-04-30 | 175 | 175 | 174 | 174 | 7,000 | 870 |
| 1999-04-28 | 170 | 173 | 170 | 173 | 6,000 | 865 |
| 1999-04-27 | 169 | 170 | 169 | 170 | 26,000 | 850 |
| 1999-04-26 | 168 | 168 | 165 | 168 | 15,000 | 840 |
| 1999-04-23 | 168 | 168 | 168 | 168 | 4,000 | 840 |
| 1999-04-21 | 170 | 170 | 170 | 170 | 15,000 | 850 |
| 1999-04-20 | 171 | 171 | 170 | 170 | 7,000 | 850 |
| 1999-04-19 | 171 | 171 | 170 | 170 | 46,000 | 850 |
| 1999-04-16 | 173 | 173 | 165 | 165 | 4,000 | 825 |
| 1999-04-15 | 186 | 186 | 186 | 186 | 4,000 | 930 |
| 1999-04-14 | 180 | 189 | 180 | 184 | 19,000 | 920 |
| 1999-04-13 | 171 | 179 | 171 | 179 | 19,000 | 895 |
| 1999-04-12 | 175 | 175 | 170 | 170 | 8,000 | 850 |
| 1999-04-09 | 160 | 162 | 160 | 160 | 14,000 | 800 |
| 1999-04-08 | 160 | 160 | 160 | 160 | 2,000 | 800 |
| 1999-04-07 | 150 | 160 | 150 | 160 | 8,000 | 800 |
| 1999-04-05 | 155 | 155 | 150 | 150 | 11,000 | 750 |
| 1999-04-02 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 1999-04-01 | 156 | 156 | 156 | 156 | 3,000 | 780 |
| 1999-03-31 | 152 | 155 | 152 | 155 | 3,000 | 775 |
| 1999-03-30 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 1999-03-29 | 152 | 152 | 152 | 152 | 2,000 | 760 |
| 1999-03-25 | 153 | 153 | 152 | 152 | 10,000 | 760 |
| 1999-03-24 | 152 | 152 | 150 | 150 | 8,000 | 750 |
| 1999-03-23 | 157 | 157 | 152 | 152 | 22,000 | 760 |
| 1999-03-19 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 1999-03-18 | 160 | 160 | 155 | 155 | 6,000 | 775 |
| 1999-03-17 | 151 | 161 | 145 | 145 | 9,000 | 725 |
| 1999-03-15 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 1999-03-12 | 155 | 155 | 145 | 145 | 20,000 | 725 |
| 1999-03-11 | 144 | 145 | 140 | 140 | 41,000 | 700 |
| 1999-03-10 | 140 | 140 | 140 | 140 | 7,000 | 700 |
| 1999-03-08 | 144 | 144 | 140 | 140 | 5,000 | 700 |
| 1999-03-04 | 140 | 142 | 140 | 142 | 14,000 | 710 |
| 1999-03-01 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1999-02-26 | 145 | 145 | 140 | 140 | 26,000 | 700 |
| 1999-02-25 | 146 | 146 | 145 | 145 | 25,000 | 725 |
| 1999-02-23 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-02-19 | 148 | 148 | 145 | 145 | 5,000 | 725 |
| 1999-02-18 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 1999-02-16 | 148 | 148 | 148 | 148 | 9,000 | 740 |
| 1999-02-15 | 149 | 149 | 148 | 148 | 21,000 | 740 |
| 1999-02-12 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 1999-02-10 | 148 | 148 | 148 | 148 | 11,000 | 740 |
| 1999-02-09 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1999-02-08 | 140 | 145 | 140 | 145 | 4,000 | 725 |
| 1999-02-05 | 142 | 142 | 140 | 140 | 3,000 | 700 |
| 1999-02-04 | 150 | 150 | 142 | 142 | 8,000 | 710 |
| 1999-02-03 | 149 | 149 | 149 | 149 | 1,000 | 745 |
| 1999-02-01 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 1999-01-29 | 149 | 149 | 144 | 144 | 3,000 | 720 |
| 1999-01-28 | 150 | 150 | 149 | 149 | 7,000 | 745 |
| 1999-01-27 | 150 | 150 | 149 | 149 | 15,000 | 745 |
| 1999-01-26 | 150 | 154 | 150 | 150 | 25,000 | 750 |
| 1999-01-25 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1999-01-22 | 145 | 145 | 144 | 145 | 9,000 | 725 |
| 1999-01-21 | 135 | 143 | 135 | 143 | 2,000 | 715 |
| 1999-01-20 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-01-19 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-01-18 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 1999-01-13 | 150 | 150 | 145 | 145 | 9,000 | 725 |
| 1999-01-12 | 150 | 150 | 150 | 150 | 18,000 | 750 |
| 1999-01-11 | 152 | 152 | 150 | 150 | 13,000 | 750 |
| 1999-01-07 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1999-01-06 | 145 | 145 | 145 | 145 | 3,000 | 725 |
| 1999-01-05 | 151 | 151 | 150 | 150 | 4,000 | 750 |
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