3501 SUMINOE(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 121 | 123 | 120 | 120 | 8,000 | 1,200 |
| 2000-12-28 | 122 | 122 | 121 | 121 | 10,000 | 1,210 |
| 2000-12-27 | 123 | 125 | 123 | 125 | 10,000 | 1,250 |
| 2000-12-26 | 122 | 124 | 119 | 119 | 41,000 | 1,190 |
| 2000-12-25 | 121 | 122 | 121 | 122 | 3,000 | 1,220 |
| 2000-12-22 | 123 | 123 | 118 | 118 | 14,000 | 1,180 |
| 2000-12-21 | 120 | 120 | 118 | 118 | 28,000 | 1,180 |
| 2000-12-20 | 125 | 125 | 118 | 120 | 31,000 | 1,200 |
| 2000-12-19 | 123 | 123 | 120 | 120 | 13,000 | 1,200 |
| 2000-12-18 | 120 | 122 | 120 | 122 | 11,000 | 1,220 |
| 2000-12-15 | 124 | 125 | 123 | 123 | 11,000 | 1,230 |
| 2000-12-14 | 125 | 125 | 124 | 124 | 13,000 | 1,240 |
| 2000-12-13 | 126 | 126 | 124 | 124 | 46,000 | 1,240 |
| 2000-12-12 | 125 | 126 | 124 | 124 | 29,000 | 1,240 |
| 2000-12-11 | 121 | 125 | 121 | 125 | 36,000 | 1,250 |
| 2000-12-08 | 120 | 124 | 120 | 121 | 65,000 | 1,210 |
| 2000-12-07 | 125 | 125 | 119 | 119 | 35,000 | 1,190 |
| 2000-12-06 | 120 | 125 | 120 | 125 | 10,000 | 1,250 |
| 2000-12-05 | 125 | 125 | 120 | 120 | 15,000 | 1,200 |
| 2000-12-04 | 126 | 126 | 124 | 124 | 6,000 | 1,240 |
| 2000-12-01 | 120 | 125 | 120 | 125 | 17,000 | 1,250 |
| 2000-11-30 | 120 | 125 | 120 | 124 | 57,000 | 1,240 |
| 2000-11-29 | 114 | 122 | 114 | 117 | 11,000 | 1,170 |
| 2000-11-28 | 124 | 124 | 116 | 117 | 17,000 | 1,170 |
| 2000-11-27 | 123 | 124 | 120 | 124 | 18,000 | 1,240 |
| 2000-11-24 | 125 | 125 | 120 | 120 | 44,000 | 1,200 |
| 2000-11-22 | 114 | 124 | 114 | 124 | 8,000 | 1,240 |
| 2000-11-21 | 115 | 120 | 114 | 114 | 15,000 | 1,140 |
| 2000-11-20 | 120 | 120 | 116 | 120 | 7,000 | 1,200 |
| 2000-11-17 | 120 | 120 | 120 | 120 | 7,000 | 1,200 |
| 2000-11-16 | 124 | 124 | 117 | 117 | 17,000 | 1,170 |
| 2000-11-15 | 127 | 127 | 120 | 120 | 15,000 | 1,200 |
| 2000-11-14 | 128 | 128 | 126 | 127 | 13,000 | 1,270 |
| 2000-11-13 | 120 | 128 | 120 | 128 | 11,000 | 1,280 |
| 2000-11-10 | 118 | 120 | 118 | 120 | 29,000 | 1,200 |
| 2000-11-09 | 117 | 121 | 116 | 118 | 35,000 | 1,180 |
| 2000-11-08 | 122 | 127 | 122 | 127 | 8,000 | 1,270 |
| 2000-11-07 | 128 | 128 | 125 | 125 | 8,000 | 1,250 |
| 2000-11-06 | 126 | 129 | 125 | 129 | 23,000 | 1,290 |
| 2000-11-02 | 126 | 126 | 120 | 126 | 24,000 | 1,260 |
| 2000-11-01 | 122 | 127 | 122 | 127 | 10,000 | 1,270 |
| 2000-10-31 | 127 | 127 | 122 | 122 | 4,000 | 1,220 |
| 2000-10-30 | 124 | 125 | 122 | 122 | 8,000 | 1,220 |
| 2000-10-27 | 126 | 126 | 124 | 124 | 10,000 | 1,240 |
| 2000-10-26 | 127 | 127 | 123 | 126 | 22,000 | 1,260 |
| 2000-10-25 | 126 | 127 | 125 | 127 | 58,000 | 1,270 |
| 2000-10-24 | 127 | 127 | 125 | 126 | 44,000 | 1,260 |
| 2000-10-23 | 126 | 126 | 125 | 125 | 19,000 | 1,250 |
| 2000-10-20 | 127 | 127 | 122 | 124 | 30,000 | 1,240 |
| 2000-10-19 | 123 | 127 | 123 | 127 | 11,000 | 1,270 |
| 2000-10-18 | 126 | 126 | 123 | 123 | 22,000 | 1,230 |
| 2000-10-17 | 122 | 129 | 122 | 129 | 13,000 | 1,290 |
| 2000-10-16 | 130 | 130 | 123 | 130 | 20,000 | 1,300 |
| 2000-10-13 | 121 | 123 | 121 | 122 | 12,000 | 1,220 |
| 2000-10-12 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2000-10-11 | 127 | 127 | 123 | 127 | 33,000 | 1,270 |
| 2000-10-10 | 123 | 127 | 123 | 127 | 14,000 | 1,270 |
| 2000-10-06 | 123 | 125 | 123 | 123 | 13,000 | 1,230 |
| 2000-10-05 | 122 | 124 | 122 | 123 | 19,000 | 1,230 |
| 2000-10-04 | 128 | 129 | 125 | 129 | 5,000 | 1,290 |
| 2000-10-03 | 130 | 130 | 126 | 129 | 20,000 | 1,290 |
| 2000-10-02 | 130 | 130 | 126 | 130 | 28,000 | 1,300 |
| 2000-09-29 | 125 | 130 | 125 | 130 | 49,000 | 1,300 |
| 2000-09-28 | 120 | 125 | 120 | 124 | 40,000 | 1,240 |
| 2000-09-27 | 120 | 124 | 116 | 124 | 21,000 | 1,240 |
| 2000-09-26 | 120 | 125 | 120 | 125 | 15,000 | 1,250 |
| 2000-09-25 | 120 | 124 | 120 | 120 | 25,000 | 1,200 |
| 2000-09-22 | 119 | 120 | 114 | 120 | 16,000 | 1,200 |
| 2000-09-21 | 117 | 120 | 112 | 120 | 42,000 | 1,200 |
| 2000-09-20 | 117 | 119 | 111 | 117 | 61,000 | 1,170 |
| 2000-09-19 | 110 | 118 | 110 | 118 | 18,000 | 1,180 |
| 2000-09-18 | 112 | 118 | 112 | 118 | 14,000 | 1,180 |
| 2000-09-14 | 112 | 112 | 112 | 112 | 17,000 | 1,120 |
| 2000-09-13 | 112 | 114 | 112 | 114 | 11,000 | 1,140 |
| 2000-09-12 | 116 | 116 | 112 | 112 | 21,000 | 1,120 |
| 2000-09-11 | 120 | 120 | 116 | 116 | 19,000 | 1,160 |
| 2000-09-08 | 116 | 123 | 116 | 123 | 114,000 | 1,230 |
| 2000-09-07 | 117 | 117 | 113 | 116 | 14,000 | 1,160 |
| 2000-09-06 | 110 | 120 | 110 | 118 | 79,000 | 1,180 |
| 2000-09-05 | 117 | 117 | 106 | 109 | 48,000 | 1,090 |
| 2000-09-04 | 116 | 117 | 116 | 117 | 15,000 | 1,170 |
| 2000-09-01 | 113 | 116 | 110 | 116 | 54,000 | 1,160 |
| 2000-08-31 | 110 | 113 | 110 | 112 | 32,000 | 1,120 |
| 2000-08-30 | 115 | 118 | 115 | 118 | 8,000 | 1,180 |
| 2000-08-29 | 118 | 118 | 115 | 115 | 13,000 | 1,150 |
| 2000-08-28 | 121 | 121 | 118 | 118 | 32,000 | 1,180 |
| 2000-08-25 | 120 | 121 | 120 | 121 | 44,000 | 1,210 |
| 2000-08-24 | 116 | 120 | 116 | 118 | 26,000 | 1,180 |
| 2000-08-23 | 118 | 118 | 116 | 116 | 11,000 | 1,160 |
| 2000-08-22 | 118 | 119 | 118 | 119 | 5,000 | 1,190 |
| 2000-08-21 | 120 | 120 | 116 | 118 | 21,000 | 1,180 |
| 2000-08-18 | 113 | 115 | 113 | 115 | 5,000 | 1,150 |
| 2000-08-17 | 123 | 123 | 118 | 118 | 12,000 | 1,180 |
| 2000-08-16 | 121 | 126 | 121 | 123 | 6,000 | 1,230 |
| 2000-08-15 | 121 | 121 | 121 | 121 | 2,000 | 1,210 |
| 2000-08-14 | 118 | 121 | 118 | 121 | 4,000 | 1,210 |
| 2000-08-11 | 118 | 120 | 118 | 120 | 13,000 | 1,200 |
| 2000-08-10 | 119 | 120 | 119 | 120 | 21,000 | 1,200 |
| 2000-08-09 | 120 | 120 | 116 | 119 | 8,000 | 1,190 |
| 2000-08-08 | 118 | 120 | 118 | 120 | 9,000 | 1,200 |
| 2000-08-07 | 120 | 122 | 120 | 122 | 13,000 | 1,220 |
| 2000-08-04 | 114 | 120 | 114 | 120 | 21,000 | 1,200 |
| 2000-08-03 | 113 | 116 | 113 | 116 | 13,000 | 1,160 |
| 2000-08-02 | 120 | 121 | 111 | 111 | 34,000 | 1,110 |
| 2000-08-01 | 115 | 120 | 115 | 120 | 12,000 | 1,200 |
| 2000-07-31 | 119 | 120 | 115 | 115 | 12,000 | 1,150 |
| 2000-07-28 | 118 | 120 | 118 | 120 | 12,000 | 1,200 |
| 2000-07-27 | 118 | 122 | 115 | 122 | 12,000 | 1,220 |
| 2000-07-26 | 120 | 121 | 119 | 119 | 14,000 | 1,190 |
| 2000-07-25 | 121 | 122 | 120 | 120 | 34,000 | 1,200 |
| 2000-07-24 | 120 | 121 | 119 | 120 | 18,000 | 1,200 |
| 2000-07-21 | 120 | 121 | 118 | 119 | 31,000 | 1,190 |
| 2000-07-19 | 121 | 122 | 120 | 122 | 29,000 | 1,220 |
| 2000-07-18 | 124 | 124 | 121 | 121 | 35,000 | 1,210 |
| 2000-07-17 | 126 | 126 | 124 | 124 | 27,000 | 1,240 |
| 2000-07-14 | 126 | 126 | 122 | 126 | 19,000 | 1,260 |
| 2000-07-13 | 126 | 128 | 125 | 126 | 82,000 | 1,260 |
| 2000-07-12 | 130 | 130 | 128 | 128 | 20,000 | 1,280 |
| 2000-07-11 | 129 | 130 | 129 | 130 | 10,000 | 1,300 |
| 2000-07-10 | 126 | 129 | 126 | 129 | 47,000 | 1,290 |
| 2000-07-07 | 126 | 127 | 125 | 125 | 18,000 | 1,250 |
| 2000-07-06 | 128 | 129 | 126 | 129 | 11,000 | 1,290 |
| 2000-07-05 | 129 | 129 | 128 | 128 | 19,000 | 1,280 |
| 2000-07-04 | 129 | 130 | 128 | 129 | 65,000 | 1,290 |
| 2000-07-03 | 124 | 129 | 124 | 125 | 86,000 | 1,250 |
| 2000-06-30 | 124 | 124 | 123 | 124 | 37,000 | 1,240 |
| 2000-06-29 | 122 | 124 | 122 | 124 | 35,000 | 1,240 |
| 2000-06-28 | 122 | 123 | 122 | 122 | 24,000 | 1,220 |
| 2000-06-27 | 120 | 122 | 120 | 121 | 20,000 | 1,210 |
| 2000-06-26 | 123 | 126 | 120 | 120 | 58,000 | 1,200 |
| 2000-06-23 | 122 | 126 | 122 | 123 | 30,000 | 1,230 |
| 2000-06-22 | 120 | 121 | 120 | 121 | 29,000 | 1,210 |
| 2000-06-21 | 121 | 128 | 121 | 128 | 20,000 | 1,280 |
| 2000-06-20 | 125 | 125 | 122 | 125 | 15,000 | 1,250 |
| 2000-06-19 | 127 | 130 | 125 | 125 | 26,000 | 1,250 |
| 2000-06-16 | 130 | 130 | 125 | 130 | 22,000 | 1,300 |
| 2000-06-15 | 125 | 128 | 125 | 128 | 15,000 | 1,280 |
| 2000-06-14 | 130 | 130 | 125 | 125 | 45,000 | 1,250 |
| 2000-06-13 | 125 | 128 | 125 | 125 | 43,000 | 1,250 |
| 2000-06-12 | 123 | 125 | 123 | 125 | 22,000 | 1,250 |
| 2000-06-09 | 123 | 123 | 120 | 120 | 157,000 | 1,200 |
| 2000-06-08 | 118 | 119 | 118 | 118 | 4,000 | 1,180 |
| 2000-06-07 | 120 | 120 | 115 | 115 | 8,000 | 1,150 |
| 2000-06-06 | 110 | 120 | 110 | 120 | 3,000 | 1,200 |
| 2000-06-05 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-06-02 | 120 | 125 | 120 | 125 | 11,000 | 1,250 |
| 2000-06-01 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2000-05-31 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2000-05-30 | 118 | 121 | 118 | 121 | 6,000 | 1,210 |
| 2000-05-29 | 118 | 121 | 118 | 118 | 5,000 | 1,180 |
| 2000-05-26 | 125 | 125 | 122 | 122 | 7,000 | 1,220 |
| 2000-05-25 | 129 | 130 | 127 | 129 | 33,000 | 1,290 |
| 2000-05-24 | 132 | 134 | 132 | 134 | 20,000 | 1,340 |
| 2000-05-23 | 130 | 132 | 130 | 132 | 19,000 | 1,320 |
| 2000-05-22 | 125 | 129 | 125 | 128 | 18,000 | 1,280 |
| 2000-05-19 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2000-05-18 | 125 | 135 | 125 | 135 | 8,000 | 1,350 |
| 2000-05-17 | 134 | 135 | 130 | 135 | 8,000 | 1,350 |
| 2000-05-16 | 134 | 134 | 134 | 134 | 6,000 | 1,340 |
| 2000-05-15 | 129 | 135 | 129 | 134 | 6,000 | 1,340 |
| 2000-05-12 | 125 | 129 | 125 | 129 | 20,000 | 1,290 |
| 2000-05-10 | 125 | 130 | 125 | 130 | 8,000 | 1,300 |
| 2000-05-09 | 127 | 127 | 127 | 127 | 5,000 | 1,270 |
| 2000-05-08 | 117 | 127 | 117 | 127 | 2,000 | 1,270 |
| 2000-05-02 | 124 | 132 | 117 | 132 | 7,000 | 1,320 |
| 2000-05-01 | 130 | 130 | 125 | 125 | 5,000 | 1,250 |
| 2000-04-28 | 130 | 130 | 121 | 121 | 12,000 | 1,210 |
| 2000-04-27 | 130 | 130 | 130 | 130 | 8,000 | 1,300 |
| 2000-04-26 | 130 | 130 | 130 | 130 | 18,000 | 1,300 |
| 2000-04-25 | 131 | 135 | 131 | 135 | 20,000 | 1,350 |
| 2000-04-24 | 130 | 134 | 129 | 129 | 9,000 | 1,290 |
| 2000-04-21 | 135 | 135 | 130 | 130 | 14,000 | 1,300 |
| 2000-04-20 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2000-04-19 | 135 | 135 | 134 | 134 | 9,000 | 1,340 |
| 2000-04-18 | 135 | 135 | 130 | 130 | 15,000 | 1,300 |
| 2000-04-17 | 135 | 135 | 130 | 133 | 21,000 | 1,330 |
| 2000-04-14 | 140 | 140 | 139 | 139 | 4,000 | 1,390 |
| 2000-04-13 | 139 | 140 | 139 | 139 | 24,000 | 1,390 |
| 2000-04-12 | 139 | 140 | 138 | 139 | 32,000 | 1,390 |
| 2000-04-11 | 138 | 140 | 138 | 139 | 33,000 | 1,390 |
| 2000-04-10 | 140 | 140 | 133 | 138 | 7,000 | 1,380 |
| 2000-04-07 | 131 | 138 | 131 | 138 | 5,000 | 1,380 |
| 2000-04-06 | 137 | 137 | 130 | 131 | 23,000 | 1,310 |
| 2000-04-05 | 136 | 138 | 135 | 138 | 17,000 | 1,380 |
| 2000-04-04 | 133 | 135 | 133 | 135 | 12,000 | 1,350 |
| 2000-04-03 | 130 | 135 | 130 | 132 | 6,000 | 1,320 |
| 2000-03-31 | 130 | 130 | 129 | 130 | 13,000 | 1,300 |
| 2000-03-30 | 140 | 140 | 130 | 135 | 16,000 | 1,350 |
| 2000-03-29 | 135 | 142 | 135 | 138 | 44,000 | 1,380 |
| 2000-03-28 | 138 | 138 | 133 | 135 | 7,000 | 1,350 |
| 2000-03-27 | 134 | 135 | 130 | 133 | 32,000 | 1,330 |
| 2000-03-24 | 125 | 130 | 125 | 130 | 48,000 | 1,300 |
| 2000-03-23 | 125 | 127 | 125 | 127 | 16,000 | 1,270 |
| 2000-03-22 | 123 | 127 | 123 | 123 | 26,000 | 1,230 |
| 2000-03-21 | 119 | 130 | 119 | 124 | 19,000 | 1,240 |
| 2000-03-17 | 117 | 119 | 117 | 119 | 12,000 | 1,190 |
| 2000-03-16 | 113 | 117 | 113 | 117 | 7,000 | 1,170 |
| 2000-03-15 | 112 | 114 | 105 | 114 | 29,000 | 1,140 |
| 2000-03-14 | 112 | 113 | 105 | 113 | 82,000 | 1,130 |
| 2000-03-13 | 113 | 113 | 108 | 113 | 23,000 | 1,130 |
| 2000-03-10 | 106 | 108 | 105 | 106 | 113,000 | 1,060 |
| 2000-03-09 | 106 | 106 | 105 | 105 | 22,000 | 1,050 |
| 2000-03-08 | 111 | 111 | 106 | 106 | 14,000 | 1,060 |
| 2000-03-07 | 106 | 106 | 106 | 106 | 6,000 | 1,060 |
| 2000-03-06 | 109 | 109 | 106 | 106 | 7,000 | 1,060 |
| 2000-03-03 | 108 | 108 | 108 | 108 | 4,000 | 1,080 |
| 2000-03-02 | 110 | 110 | 107 | 108 | 25,000 | 1,080 |
| 2000-03-01 | 107 | 114 | 106 | 106 | 10,000 | 1,060 |
| 2000-02-29 | 108 | 109 | 106 | 106 | 13,000 | 1,060 |
| 2000-02-28 | 120 | 120 | 113 | 113 | 12,000 | 1,130 |
| 2000-02-25 | 111 | 111 | 111 | 111 | 6,000 | 1,110 |
| 2000-02-24 | 105 | 109 | 105 | 109 | 6,000 | 1,090 |
| 2000-02-23 | 108 | 108 | 100 | 100 | 14,000 | 1,000 |
| 2000-02-22 | 111 | 111 | 108 | 108 | 7,000 | 1,080 |
| 2000-02-21 | 116 | 116 | 113 | 113 | 5,000 | 1,130 |
| 2000-02-18 | 116 | 116 | 116 | 116 | 3,000 | 1,160 |
| 2000-02-17 | 118 | 122 | 111 | 111 | 8,000 | 1,110 |
| 2000-02-16 | 118 | 118 | 111 | 118 | 9,000 | 1,180 |
| 2000-02-15 | 122 | 122 | 120 | 120 | 24,000 | 1,200 |
| 2000-02-14 | 128 | 128 | 121 | 121 | 15,000 | 1,210 |
| 2000-02-10 | 121 | 128 | 121 | 128 | 38,000 | 1,280 |
| 2000-02-09 | 125 | 125 | 121 | 121 | 8,000 | 1,210 |
| 2000-02-08 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2000-02-07 | 130 | 130 | 125 | 125 | 36,000 | 1,250 |
| 2000-02-03 | 124 | 124 | 118 | 120 | 67,000 | 1,200 |
| 2000-02-02 | 127 | 127 | 124 | 124 | 11,000 | 1,240 |
| 2000-02-01 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2000-01-31 | 130 | 130 | 123 | 127 | 61,000 | 1,270 |
| 2000-01-28 | 130 | 130 | 127 | 128 | 56,000 | 1,280 |
| 2000-01-27 | 135 | 135 | 131 | 131 | 26,000 | 1,310 |
| 2000-01-26 | 137 | 140 | 135 | 135 | 20,000 | 1,350 |
| 2000-01-25 | 135 | 139 | 135 | 135 | 7,000 | 1,350 |
| 2000-01-24 | 135 | 136 | 135 | 135 | 16,000 | 1,350 |
| 2000-01-21 | 140 | 140 | 131 | 135 | 36,000 | 1,350 |
| 2000-01-20 | 135 | 140 | 135 | 140 | 32,000 | 1,400 |
| 2000-01-19 | 135 | 135 | 135 | 135 | 4,000 | 1,350 |
| 2000-01-18 | 131 | 135 | 131 | 135 | 57,000 | 1,350 |
| 2000-01-17 | 133 | 136 | 130 | 130 | 290,000 | 1,300 |
| 2000-01-14 | 132 | 143 | 132 | 133 | 222,000 | 1,330 |
| 2000-01-13 | 132 | 133 | 132 | 132 | 21,000 | 1,320 |
| 2000-01-12 | 140 | 140 | 131 | 131 | 25,000 | 1,310 |
| 2000-01-11 | 160 | 160 | 140 | 145 | 10,000 | 1,450 |
| 2000-01-07 | 146 | 160 | 146 | 160 | 20,000 | 1,600 |
| 2000-01-06 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
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