3501 SUMINOE(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 130 | 136 | 129 | 136 | 32,000 | 680 |
| 2001-12-27 | 140 | 145 | 135 | 145 | 9,000 | 725 |
| 2001-12-26 | 148 | 148 | 139 | 139 | 18,000 | 695 |
| 2001-12-25 | 146 | 148 | 146 | 148 | 38,000 | 740 |
| 2001-12-21 | 145 | 146 | 142 | 146 | 27,000 | 730 |
| 2001-12-20 | 129 | 140 | 128 | 139 | 32,000 | 695 |
| 2001-12-19 | 143 | 143 | 127 | 130 | 32,000 | 650 |
| 2001-12-18 | 145 | 146 | 144 | 144 | 9,000 | 720 |
| 2001-12-17 | 142 | 148 | 140 | 146 | 8,000 | 730 |
| 2001-12-14 | 140 | 148 | 140 | 148 | 82,000 | 740 |
| 2001-12-13 | 155 | 158 | 155 | 158 | 7,000 | 790 |
| 2001-12-12 | 150 | 155 | 139 | 155 | 36,000 | 775 |
| 2001-12-11 | 157 | 157 | 150 | 150 | 19,000 | 750 |
| 2001-12-10 | 160 | 160 | 158 | 158 | 26,000 | 790 |
| 2001-12-07 | 159 | 161 | 159 | 161 | 68,000 | 805 |
| 2001-12-06 | 160 | 160 | 155 | 159 | 19,000 | 795 |
| 2001-12-05 | 158 | 158 | 156 | 158 | 20,000 | 790 |
| 2001-12-04 | 164 | 164 | 156 | 156 | 14,000 | 780 |
| 2001-12-03 | 154 | 165 | 154 | 162 | 21,000 | 810 |
| 2001-11-30 | 159 | 161 | 154 | 156 | 12,000 | 780 |
| 2001-11-29 | 158 | 159 | 154 | 159 | 9,000 | 795 |
| 2001-11-28 | 162 | 162 | 160 | 160 | 8,000 | 800 |
| 2001-11-27 | 162 | 162 | 161 | 162 | 16,000 | 810 |
| 2001-11-26 | 164 | 164 | 162 | 162 | 12,000 | 810 |
| 2001-11-22 | 164 | 164 | 161 | 161 | 28,000 | 805 |
| 2001-11-21 | 155 | 164 | 155 | 164 | 11,000 | 820 |
| 2001-11-20 | 161 | 162 | 155 | 155 | 43,000 | 775 |
| 2001-11-19 | 162 | 164 | 160 | 161 | 15,000 | 805 |
| 2001-11-16 | 173 | 173 | 167 | 167 | 24,000 | 835 |
| 2001-11-15 | 172 | 173 | 170 | 173 | 20,000 | 865 |
| 2001-11-14 | 175 | 176 | 172 | 172 | 21,000 | 860 |
| 2001-11-13 | 172 | 175 | 168 | 175 | 21,000 | 875 |
| 2001-11-12 | 173 | 174 | 172 | 172 | 14,000 | 860 |
| 2001-11-09 | 173 | 174 | 172 | 172 | 37,000 | 860 |
| 2001-11-08 | 178 | 178 | 173 | 173 | 29,000 | 865 |
| 2001-11-07 | 178 | 178 | 172 | 174 | 60,000 | 870 |
| 2001-11-06 | 171 | 178 | 171 | 178 | 21,000 | 890 |
| 2001-11-05 | 174 | 179 | 173 | 178 | 56,000 | 890 |
| 2001-11-02 | 178 | 179 | 170 | 170 | 30,000 | 850 |
| 2001-11-01 | 182 | 182 | 172 | 175 | 32,000 | 875 |
| 2001-10-31 | 179 | 180 | 177 | 180 | 22,000 | 900 |
| 2001-10-30 | 176 | 180 | 176 | 179 | 13,000 | 895 |
| 2001-10-29 | 179 | 182 | 179 | 179 | 24,000 | 895 |
| 2001-10-26 | 179 | 180 | 178 | 180 | 45,000 | 900 |
| 2001-10-25 | 178 | 180 | 177 | 179 | 68,000 | 895 |
| 2001-10-24 | 176 | 178 | 175 | 177 | 45,000 | 885 |
| 2001-10-23 | 170 | 173 | 170 | 173 | 12,000 | 865 |
| 2001-10-22 | 165 | 168 | 165 | 168 | 14,000 | 840 |
| 2001-10-19 | 163 | 168 | 163 | 165 | 19,000 | 825 |
| 2001-10-18 | 165 | 178 | 165 | 175 | 37,000 | 875 |
| 2001-10-17 | 165 | 170 | 161 | 170 | 37,000 | 850 |
| 2001-10-16 | 169 | 169 | 161 | 165 | 12,000 | 825 |
| 2001-10-15 | 161 | 174 | 161 | 173 | 32,000 | 865 |
| 2001-10-12 | 176 | 180 | 176 | 180 | 51,000 | 900 |
| 2001-10-11 | 172 | 176 | 170 | 176 | 35,000 | 880 |
| 2001-10-10 | 170 | 170 | 168 | 170 | 16,000 | 850 |
| 2001-10-09 | 162 | 165 | 160 | 163 | 12,000 | 815 |
| 2001-10-05 | 177 | 177 | 158 | 163 | 22,000 | 815 |
| 2001-10-04 | 174 | 176 | 172 | 176 | 19,000 | 880 |
| 2001-10-03 | 169 | 174 | 169 | 174 | 27,000 | 870 |
| 2001-10-02 | 168 | 169 | 156 | 169 | 26,000 | 845 |
| 2001-10-01 | 154 | 174 | 154 | 169 | 14,000 | 845 |
| 2001-09-28 | 151 | 155 | 150 | 154 | 20,000 | 770 |
| 2001-09-27 | 147 | 151 | 147 | 151 | 19,000 | 755 |
| 2001-09-26 | 144 | 147 | 144 | 147 | 45,000 | 735 |
| 2001-09-25 | 145 | 145 | 142 | 143 | 24,000 | 715 |
| 2001-09-21 | 148 | 148 | 140 | 142 | 20,000 | 710 |
| 2001-09-20 | 147 | 149 | 141 | 141 | 12,000 | 705 |
| 2001-09-19 | 141 | 149 | 141 | 147 | 8,000 | 735 |
| 2001-09-18 | 146 | 149 | 143 | 143 | 25,000 | 715 |
| 2001-09-17 | 146 | 147 | 146 | 146 | 28,000 | 730 |
| 2001-09-14 | 151 | 151 | 146 | 146 | 42,000 | 730 |
| 2001-09-13 | 142 | 143 | 142 | 142 | 8,000 | 710 |
| 2001-09-12 | 151 | 155 | 150 | 151 | 38,000 | 755 |
| 2001-09-11 | 157 | 157 | 155 | 155 | 7,000 | 775 |
| 2001-09-10 | 158 | 160 | 155 | 160 | 46,000 | 800 |
| 2001-09-07 | 158 | 158 | 155 | 158 | 37,000 | 790 |
| 2001-09-06 | 156 | 158 | 156 | 158 | 7,000 | 790 |
| 2001-09-05 | 160 | 160 | 156 | 156 | 19,000 | 780 |
| 2001-09-04 | 160 | 160 | 159 | 159 | 10,000 | 795 |
| 2001-09-03 | 157 | 161 | 157 | 160 | 14,000 | 800 |
| 2001-08-31 | 174 | 175 | 170 | 171 | 29,000 | 855 |
| 2001-08-30 | 166 | 174 | 166 | 174 | 12,000 | 870 |
| 2001-08-29 | 169 | 170 | 169 | 170 | 5,000 | 850 |
| 2001-08-28 | 173 | 173 | 172 | 172 | 17,000 | 860 |
| 2001-08-27 | 172 | 174 | 171 | 172 | 19,000 | 860 |
| 2001-08-24 | 175 | 175 | 170 | 171 | 15,000 | 855 |
| 2001-08-23 | 164 | 167 | 164 | 165 | 11,000 | 825 |
| 2001-08-22 | 153 | 167 | 153 | 167 | 12,000 | 835 |
| 2001-08-21 | 163 | 164 | 161 | 163 | 11,000 | 815 |
| 2001-08-20 | 167 | 172 | 166 | 167 | 11,000 | 835 |
| 2001-08-17 | 174 | 175 | 167 | 167 | 13,000 | 835 |
| 2001-08-16 | 176 | 176 | 171 | 175 | 35,000 | 875 |
| 2001-08-15 | 172 | 175 | 172 | 175 | 28,000 | 875 |
| 2001-08-14 | 171 | 172 | 170 | 172 | 11,000 | 860 |
| 2001-08-13 | 169 | 169 | 168 | 169 | 16,000 | 845 |
| 2001-08-10 | 161 | 168 | 161 | 168 | 6,000 | 840 |
| 2001-08-09 | 151 | 157 | 151 | 157 | 24,000 | 785 |
| 2001-08-08 | 172 | 172 | 165 | 165 | 10,000 | 825 |
| 2001-08-07 | 172 | 175 | 171 | 171 | 11,000 | 855 |
| 2001-08-06 | 170 | 177 | 170 | 177 | 8,000 | 885 |
| 2001-08-03 | 180 | 180 | 177 | 178 | 16,000 | 890 |
| 2001-08-02 | 176 | 180 | 176 | 180 | 22,000 | 900 |
| 2001-08-01 | 176 | 177 | 170 | 175 | 26,000 | 875 |
| 2001-07-31 | 175 | 177 | 175 | 175 | 24,000 | 875 |
| 2001-07-30 | 173 | 175 | 172 | 175 | 11,000 | 875 |
| 2001-07-27 | 170 | 173 | 170 | 172 | 12,000 | 860 |
| 2001-07-26 | 166 | 167 | 166 | 166 | 14,000 | 830 |
| 2001-07-25 | 165 | 166 | 165 | 166 | 11,000 | 830 |
| 2001-07-24 | 167 | 167 | 164 | 165 | 19,000 | 825 |
| 2001-07-23 | 166 | 166 | 164 | 166 | 12,000 | 830 |
| 2001-07-19 | 165 | 168 | 165 | 168 | 9,000 | 840 |
| 2001-07-18 | 165 | 173 | 165 | 170 | 26,000 | 850 |
| 2001-07-17 | 165 | 170 | 165 | 170 | 7,000 | 850 |
| 2001-07-16 | 168 | 175 | 168 | 170 | 14,000 | 850 |
| 2001-07-13 | 169 | 182 | 166 | 170 | 19,000 | 850 |
| 2001-07-12 | 151 | 159 | 151 | 159 | 20,000 | 795 |
| 2001-07-11 | 155 | 157 | 150 | 150 | 42,000 | 750 |
| 2001-07-10 | 165 | 165 | 157 | 157 | 38,000 | 785 |
| 2001-07-09 | 171 | 171 | 156 | 165 | 68,000 | 825 |
| 2001-07-06 | 175 | 175 | 173 | 173 | 7,000 | 865 |
| 2001-07-05 | 172 | 179 | 172 | 175 | 8,000 | 875 |
| 2001-07-04 | 176 | 176 | 172 | 172 | 31,000 | 860 |
| 2001-07-03 | 178 | 178 | 176 | 178 | 31,000 | 890 |
| 2001-07-02 | 183 | 185 | 177 | 178 | 17,000 | 890 |
| 2001-06-29 | 181 | 190 | 181 | 182 | 21,000 | 910 |
| 2001-06-28 | 189 | 189 | 181 | 181 | 9,000 | 905 |
| 2001-06-27 | 195 | 195 | 188 | 190 | 22,000 | 950 |
| 2001-06-26 | 188 | 195 | 180 | 195 | 26,000 | 975 |
| 2001-06-25 | 180 | 187 | 172 | 187 | 49,000 | 935 |
| 2001-06-22 | 176 | 178 | 172 | 172 | 21,000 | 860 |
| 2001-06-21 | 173 | 176 | 173 | 175 | 4,000 | 875 |
| 2001-06-20 | 175 | 176 | 173 | 173 | 7,000 | 865 |
| 2001-06-19 | 178 | 178 | 176 | 176 | 6,000 | 880 |
| 2001-06-18 | 172 | 177 | 172 | 177 | 13,000 | 885 |
| 2001-06-15 | 180 | 180 | 176 | 177 | 16,000 | 885 |
| 2001-06-14 | 181 | 183 | 181 | 183 | 5,000 | 915 |
| 2001-06-13 | 189 | 189 | 181 | 181 | 7,000 | 905 |
| 2001-06-12 | 190 | 190 | 189 | 189 | 18,000 | 945 |
| 2001-06-11 | 189 | 190 | 189 | 190 | 25,000 | 950 |
| 2001-06-08 | 180 | 190 | 180 | 181 | 144,000 | 905 |
| 2001-06-07 | 181 | 181 | 180 | 180 | 6,000 | 900 |
| 2001-06-06 | 188 | 188 | 182 | 182 | 6,000 | 910 |
| 2001-06-05 | 172 | 183 | 172 | 183 | 14,000 | 915 |
| 2001-06-04 | 185 | 185 | 172 | 182 | 30,000 | 910 |
| 2001-06-01 | 185 | 185 | 180 | 180 | 21,000 | 900 |
| 2001-05-31 | 186 | 186 | 182 | 183 | 42,000 | 915 |
| 2001-05-30 | 192 | 193 | 185 | 188 | 33,000 | 940 |
| 2001-05-29 | 191 | 199 | 191 | 195 | 13,000 | 975 |
| 2001-05-28 | 203 | 203 | 195 | 195 | 11,000 | 975 |
| 2001-05-25 | 200 | 205 | 200 | 205 | 10,000 | 1,025 |
| 2001-05-24 | 205 | 205 | 201 | 201 | 16,000 | 1,005 |
| 2001-05-23 | 200 | 205 | 200 | 204 | 37,000 | 1,020 |
| 2001-05-22 | 200 | 204 | 200 | 200 | 18,000 | 1,000 |
| 2001-05-21 | 200 | 204 | 200 | 200 | 20,000 | 1,000 |
| 2001-05-18 | 200 | 204 | 198 | 198 | 34,000 | 990 |
| 2001-05-17 | 202 | 205 | 200 | 205 | 16,000 | 1,025 |
| 2001-05-16 | 200 | 205 | 199 | 199 | 30,000 | 995 |
| 2001-05-15 | 199 | 206 | 197 | 199 | 20,000 | 995 |
| 2001-05-14 | 206 | 207 | 200 | 201 | 43,000 | 1,005 |
| 2001-05-11 | 200 | 206 | 200 | 206 | 25,000 | 1,030 |
| 2001-05-10 | 200 | 204 | 200 | 202 | 25,000 | 1,010 |
| 2001-05-09 | 198 | 202 | 198 | 202 | 66,000 | 1,010 |
| 2001-05-08 | 214 | 215 | 208 | 209 | 99,000 | 1,045 |
| 2001-05-07 | 220 | 220 | 214 | 217 | 199,000 | 1,085 |
| 2001-05-02 | 203 | 214 | 202 | 213 | 218,000 | 1,065 |
| 2001-05-01 | 198 | 202 | 196 | 200 | 91,000 | 1,000 |
| 2001-04-27 | 198 | 200 | 196 | 196 | 46,000 | 980 |
| 2001-04-26 | 198 | 200 | 197 | 198 | 57,000 | 990 |
| 2001-04-25 | 190 | 198 | 190 | 196 | 31,000 | 980 |
| 2001-04-24 | 194 | 195 | 188 | 188 | 73,000 | 940 |
| 2001-04-23 | 195 | 196 | 193 | 194 | 43,000 | 970 |
| 2001-04-20 | 195 | 198 | 189 | 195 | 66,000 | 975 |
| 2001-04-19 | 200 | 200 | 192 | 195 | 67,000 | 975 |
| 2001-04-18 | 194 | 202 | 194 | 199 | 98,000 | 995 |
| 2001-04-17 | 194 | 198 | 191 | 192 | 50,000 | 960 |
| 2001-04-16 | 185 | 192 | 185 | 192 | 50,000 | 960 |
| 2001-04-13 | 185 | 192 | 185 | 188 | 68,000 | 940 |
| 2001-04-12 | 193 | 193 | 190 | 190 | 35,000 | 950 |
| 2001-04-11 | 194 | 196 | 192 | 192 | 61,000 | 960 |
| 2001-04-10 | 191 | 195 | 190 | 194 | 65,000 | 970 |
| 2001-04-09 | 187 | 194 | 187 | 190 | 81,000 | 950 |
| 2001-04-06 | 190 | 190 | 186 | 187 | 70,000 | 935 |
| 2001-04-05 | 180 | 185 | 180 | 183 | 52,000 | 915 |
| 2001-04-04 | 175 | 185 | 174 | 185 | 69,000 | 925 |
| 2001-04-03 | 173 | 176 | 170 | 176 | 107,000 | 880 |
| 2001-04-02 | 185 | 187 | 175 | 176 | 106,000 | 880 |
| 2001-03-30 | 200 | 202 | 186 | 191 | 116,000 | 955 |
| 2001-03-29 | 204 | 205 | 196 | 202 | 163,000 | 1,010 |
| 2001-03-28 | 199 | 204 | 195 | 200 | 278,000 | 1,000 |
| 2001-03-27 | 183 | 194 | 183 | 185 | 197,000 | 925 |
| 2001-03-26 | 180 | 183 | 175 | 180 | 174,000 | 900 |
| 2001-03-23 | 175 | 180 | 171 | 175 | 228,000 | 875 |
| 2001-03-22 | 160 | 177 | 160 | 174 | 185,000 | 870 |
| 2001-03-21 | 152 | 158 | 152 | 158 | 53,000 | 790 |
| 2001-03-19 | 150 | 152 | 148 | 152 | 26,000 | 760 |
| 2001-03-16 | 149 | 150 | 149 | 149 | 71,000 | 745 |
| 2001-03-15 | 150 | 150 | 145 | 149 | 34,000 | 745 |
| 2001-03-14 | 146 | 147 | 145 | 147 | 15,000 | 735 |
| 2001-03-13 | 149 | 149 | 145 | 145 | 51,000 | 725 |
| 2001-03-12 | 148 | 149 | 146 | 149 | 34,000 | 745 |
| 2001-03-09 | 145 | 147 | 145 | 146 | 71,000 | 730 |
| 2001-03-08 | 142 | 145 | 141 | 145 | 37,000 | 725 |
| 2001-03-07 | 145 | 145 | 141 | 142 | 11,000 | 710 |
| 2001-03-06 | 145 | 145 | 141 | 144 | 39,000 | 720 |
| 2001-03-05 | 143 | 144 | 142 | 142 | 21,000 | 710 |
| 2001-03-02 | 148 | 148 | 143 | 143 | 52,000 | 715 |
| 2001-03-01 | 145 | 149 | 145 | 148 | 25,000 | 740 |
| 2001-02-28 | 147 | 147 | 143 | 143 | 44,000 | 715 |
| 2001-02-27 | 148 | 148 | 146 | 146 | 51,000 | 730 |
| 2001-02-26 | 144 | 148 | 143 | 146 | 47,000 | 730 |
| 2001-02-23 | 138 | 140 | 138 | 139 | 65,000 | 695 |
| 2001-02-22 | 140 | 140 | 135 | 138 | 32,000 | 690 |
| 2001-02-21 | 136 | 137 | 136 | 136 | 12,000 | 680 |
| 2001-02-20 | 135 | 138 | 135 | 135 | 39,000 | 675 |
| 2001-02-19 | 140 | 145 | 140 | 141 | 36,000 | 705 |
| 2001-02-16 | 144 | 144 | 140 | 141 | 48,000 | 705 |
| 2001-02-15 | 146 | 146 | 143 | 146 | 85,000 | 730 |
| 2001-02-14 | 151 | 151 | 145 | 148 | 99,000 | 740 |
| 2001-02-13 | 145 | 153 | 145 | 152 | 198,000 | 760 |
| 2001-02-09 | 137 | 141 | 137 | 141 | 161,000 | 705 |
| 2001-02-08 | 137 | 137 | 135 | 137 | 53,000 | 685 |
| 2001-02-07 | 135 | 137 | 135 | 137 | 89,000 | 685 |
| 2001-02-06 | 135 | 137 | 132 | 135 | 131,000 | 675 |
| 2001-02-05 | 127 | 136 | 127 | 135 | 141,000 | 675 |
| 2001-02-02 | 128 | 129 | 127 | 129 | 56,000 | 645 |
| 2001-02-01 | 125 | 128 | 125 | 128 | 41,000 | 640 |
| 2001-01-31 | 122 | 126 | 122 | 124 | 36,000 | 620 |
| 2001-01-30 | 123 | 124 | 122 | 122 | 33,000 | 610 |
| 2001-01-29 | 123 | 123 | 121 | 121 | 22,000 | 605 |
| 2001-01-26 | 123 | 123 | 120 | 120 | 7,000 | 600 |
| 2001-01-25 | 122 | 123 | 122 | 123 | 31,000 | 615 |
| 2001-01-24 | 123 | 123 | 122 | 122 | 13,000 | 610 |
| 2001-01-23 | 124 | 124 | 121 | 123 | 33,000 | 615 |
| 2001-01-22 | 124 | 124 | 122 | 124 | 34,000 | 620 |
| 2001-01-19 | 123 | 124 | 119 | 124 | 102,000 | 620 |
| 2001-01-18 | 117 | 125 | 117 | 124 | 127,000 | 620 |
| 2001-01-17 | 116 | 116 | 116 | 116 | 6,000 | 580 |
| 2001-01-16 | 117 | 118 | 115 | 118 | 19,000 | 590 |
| 2001-01-15 | 118 | 119 | 118 | 118 | 34,000 | 590 |
| 2001-01-12 | 118 | 119 | 118 | 118 | 15,000 | 590 |
| 2001-01-11 | 120 | 120 | 116 | 116 | 20,000 | 580 |
| 2001-01-10 | 116 | 118 | 116 | 117 | 4,000 | 585 |
| 2001-01-09 | 116 | 116 | 115 | 115 | 11,000 | 575 |
| 2001-01-05 | 115 | 121 | 115 | 115 | 17,000 | 575 |
| 2001-01-04 | 115 | 121 | 115 | 115 | 16,000 | 575 |
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