3501 SUMINOE(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-301091131091139,000565
2002-12-2711011110710730,000535
2002-12-2610511010510917,000545
2002-12-2510911010710740,000535
2002-12-2411311410910940,000545
2002-12-20102115101110101,000550
2002-12-1910110210110130,000505
2002-12-1810510610310324,000515
2002-12-1710510710510726,000535
2002-12-1610410710410618,000530
2002-12-13110110107107100,000535
2002-12-1211211211011138,000555
2002-12-1111311411011083,000550
2002-12-1011111311111353,000565
2002-12-0911111111011018,000550
2002-12-0611111311011350,000565
2002-12-0511311311111129,000555
2002-12-0411011411011146,000555
2002-12-0311211411211423,000570
2002-12-0211511511211223,000560
2002-11-2911511911411460,000570
2002-11-2811511811411426,000570
2002-11-2711511811311525,000575
2002-11-2612012011611817,000590
2002-11-2511812011812050,000600
2002-11-2211911911611920,000595
2002-11-2111811911611919,000595
2002-11-2011212011211936,000595
2002-11-191141141141146,000570
2002-11-1812012011211914,000595
2002-11-151201201191198,000595
2002-11-1412012011711821,000590
2002-11-131211211201206,000600
2002-11-1212012312012326,000615
2002-11-1112312311911928,000595
2002-11-0811812411812325,000615
2002-11-0712312311711722,000585
2002-11-0612012611612336,000615
2002-11-0511812111412143,000605
2002-11-0111911911711812,000590
2002-10-3112112111811815,000590
2002-10-3012312412112111,000605
2002-10-2912312411812120,000605
2002-10-281241241221227,000610
2002-10-2512112412112442,000620
2002-10-2412212212112110,000605
2002-10-2311512211212216,000610
2002-10-2212212212012017,000600
2002-10-2112312311612144,000605
2002-10-181191231191236,000615
2002-10-1712212211811910,000595
2002-10-1612212211811811,000590
2002-10-1511911911511819,000590
2002-10-1111411411011119,000555
2002-10-1011011111011028,000550
2002-10-0911111111011048,000550
2002-10-0811311411311312,000565
2002-10-0711511611511520,000575
2002-10-0411712111312139,000605
2002-10-0312212211812038,000600
2002-10-0212012912012035,000600
2002-10-0112312311911917,000595
2002-09-3012712712512538,000625
2002-09-2712812912212865,000640
2002-09-2612912912212326,000615
2002-09-2512812912712945,000645
2002-09-2412312812012888,000640
2002-09-2012312411512337,000615
2002-09-1912012512012326,000615
2002-09-1812412511812527,000625
2002-09-1711612511612535,000625
2002-09-13123124118119117,000595
2002-09-1212012011511815,000590
2002-09-1112012211511527,000575
2002-09-1011312211312064,000600
2002-09-0911011611011312,000565
2002-09-0611211210911116,000555
2002-09-0511211811111444,000570
2002-09-0411611911011036,000550
2002-09-0312612611611937,000595
2002-09-0212612611812634,000630
2002-08-3012212811712657,000630
2002-08-2912812812212228,000610
2002-08-2812913012512934,000645
2002-08-2713113112512527,000625
2002-08-2613013212913225,000660
2002-08-2313013112712858,000640
2002-08-2212313112113045,000650
2002-08-2112512612212223,000610
2002-08-2012412412312426,000620
2002-08-1913213212212330,000615
2002-08-1612713212613219,000660
2002-08-1512812912312618,000630
2002-08-1412513012313013,000650
2002-08-1312612612412412,000620
2002-08-1213113112612619,000630
2002-08-0912813212813152,000655
2002-08-081251281251289,000640
2002-08-071271271251257,000625
2002-08-0612212512212215,000610
2002-08-0512212512212319,000615
2002-08-0212512812212434,000620
2002-08-011251261251263,000630
2002-07-3112612612312539,000625
2002-07-3013213212612615,000630
2002-07-2912612712512528,000625
2002-07-2613213212512643,000630
2002-07-2513813913213257,000660
2002-07-24132138132138105,000690
2002-07-23125133123130116,000650
2002-07-22121128121127218,000635
2002-07-1911711911611632,000580
2002-07-1811811811511686,000580
2002-07-1711912011712044,000600
2002-07-1612412511911959,000595
2002-07-1512912912412414,000620
2002-07-1212513412512837,000640
2002-07-1112812812512729,000635
2002-07-1012612812612757,000635
2002-07-0912312612312614,000630
2002-07-0812912912312323,000615
2002-07-0512712712312421,000620
2002-07-041231261231267,000630
2002-07-0312412612112624,000630
2002-07-021231261221266,000630
2002-07-011251261231235,000615
2002-06-2812312612212240,000610
2002-06-2712812812412510,000625
2002-06-2612812812312329,000615
2002-06-2512512912512824,000640
2002-06-2412312312212317,000615
2002-06-2112112412112419,000620
2002-06-2012812812012112,000605
2002-06-1912512512212340,000615
2002-06-1812412712412739,000635
2002-06-1712812812012134,000605
2002-06-14139139132133165,000665
2002-06-1313813913813925,000695
2002-06-1213813813813826,000690
2002-06-111381381381384,000690
2002-06-1013813913613821,000690
2002-06-0713313513313514,000675
2002-06-0613613613313321,000665
2002-06-0513513613513521,000675
2002-06-0413913913613611,000680
2002-06-0314014313713915,000695
2002-05-3114714714314312,000715
2002-05-3014514714514719,000735
2002-05-2914914914814824,000740
2002-05-2814914914514825,000740
2002-05-2715015114514532,000725
2002-05-2414415014415080,000750
2002-05-2314314414214419,000720
2002-05-2213614013513927,000695
2002-05-2113613713513525,000675
2002-05-2013413713313320,000665
2002-05-1713413413213323,000665
2002-05-1613213513213515,000675
2002-05-1513013113013013,000650
2002-05-1412913012813010,000650
2002-05-1312913112812816,000640
2002-05-1013013012912918,000645
2002-05-091321321291299,000645
2002-05-081301321291298,000645
2002-05-071321321291299,000645
2002-05-021311311311313,000655
2002-05-0113113313013019,000650
2002-04-3013713713213247,000660
2002-04-2614214213613676,000680
2002-04-2513914313914222,000710
2002-04-2414414413813823,000690
2002-04-2314114213614242,000710
2002-04-2213914113514132,000705
2002-04-1913614013613916,000695
2002-04-1814114113813823,000690
2002-04-171421421411415,000705
2002-04-1613614313513610,000680
2002-04-1514014013613711,000685
2002-04-1214514513913915,000695
2002-04-1114414814414520,000725
2002-04-1014014413914424,000720
2002-04-0914514513913910,000695
2002-04-081471471461466,000730
2002-04-0514714814614631,000730
2002-04-0413914613814620,000730
2002-04-031351351341357,000675
2002-04-0213513913313414,000670
2002-04-0113813813513522,000675
2002-03-2914514514014031,000700
2002-03-2813914413714326,000715
2002-03-2713813913813911,000695
2002-03-261411411381403,000700
2002-03-2514314513714339,000715
2002-03-2214714714114321,000715
2002-03-2014614714314744,000735
2002-03-1914314514114417,000720
2002-03-1815015014314316,000715
2002-03-1514515014314962,000745
2002-03-1413614013413759,000685
2002-03-1315015013313414,000670
2002-03-1215015014915039,000750
2002-03-1113414813414862,000740
2002-03-08137141132132158,000660
2002-03-0714314313614158,000705
2002-03-0613514113513853,000690
2002-03-0514114113513975,000695
2002-03-0413113613013696,000680
2002-03-0113013612913166,000655
2002-02-2813113113013058,000650
2002-02-2713113313013180,000655
2002-02-2613013113013127,000655
2002-02-2513113113013016,000650
2002-02-2213113112913018,000650
2002-02-2112813112813119,000655
2002-02-2012913112813114,000655
2002-02-1913013112813125,000655
2002-02-1812813112813017,000650
2002-02-151311321301328,000660
2002-02-1413213813013047,000650
2002-02-1313213713113261,000660
2002-02-1213213213213265,000660
2002-02-0812813212813261,000660
2002-02-0713013112712718,000635
2002-02-0612813112813110,000655
2002-02-0513113212813121,000655
2002-02-0413213313213231,000660
2002-02-0113013312813327,000665
2002-01-3112813212813014,000650
2002-01-3013013012712823,000640
2002-01-291331331301306,000650
2002-01-2813113313113315,000665
2002-01-2513113213113145,000655
2002-01-2413813813113120,000655
2002-01-2313713712913311,000665
2002-01-2214114213213934,000695
2002-01-2113314213314233,000710
2002-01-1813714313014324,000715
2002-01-1713213713213740,000685
2002-01-161291311281315,000655
2002-01-151291341291295,000645
2002-01-1113713712812942,000645
2002-01-1013313312812818,000640
2002-01-0913213813113317,000665
2002-01-0814114113313327,000665
2002-01-0713613613313617,000680
2002-01-0413613613113612,000680

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