3501 SUMINOE(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	213	214	211	212	165,000	1,060
2004-12-29	212	214	210	211	90,000	1,055
2004-12-28	215	216	208	213	132,000	1,065
2004-12-27	211	217	208	215	287,000	1,075
2004-12-24	205	212	205	209	231,000	1,045
2004-12-22	207	208	204	205	159,000	1,025
2004-12-21	207	209	206	206	106,000	1,030
2004-12-20	202	209	200	207	116,000	1,035
2004-12-17	198	204	196	203	219,000	1,015
2004-12-16	205	205	199	201	245,000	1,005
2004-12-15	208	209	205	207	175,000	1,035
2004-12-14	206	209	202	208	184,000	1,040
2004-12-13	213	214	204	208	584,000	1,040
2004-12-10	219	226	211	215	3,348,000	1,075
2004-12-09	197	238	196	222	8,938,000	1,110
2004-12-08	193	195	193	193	26,000	965
2004-12-07	194	194	192	192	43,000	960
2004-12-06	195	195	193	193	22,000	965
2004-12-03	195	195	194	195	11,000	975
2004-12-02	195	198	195	198	38,000	990
2004-12-01	195	195	192	193	63,000	965
2004-11-30	195	196	195	195	17,000	975
2004-11-29	198	198	197	197	18,000	985
2004-11-26	199	203	196	197	72,000	985
2004-11-25	197	200	192	196	91,000	980
2004-11-24	203	203	202	202	28,000	1,010
2004-11-22	206	206	200	202	29,000	1,010
2004-11-19	206	206	206	206	9,000	1,030
2004-11-18	210	210	207	207	24,000	1,035
2004-11-17	211	211	205	206	48,000	1,030
2004-11-16	211	212	211	211	16,000	1,055
2004-11-15	210	212	205	212	44,000	1,060
2004-11-12	209	209	207	209	41,000	1,045
2004-11-11	206	207	206	207	27,000	1,035
2004-11-10	208	209	207	207	27,000	1,035
2004-11-09	205	207	205	207	8,000	1,035
2004-11-08	209	209	200	205	49,000	1,025
2004-11-05	207	209	207	208	17,000	1,040
2004-11-04	208	209	207	209	25,000	1,045
2004-11-02	205	207	205	207	23,000	1,035
2004-11-01	214	214	207	210	73,000	1,050
2004-10-29	202	210	194	210	145,000	1,050
2004-10-28	205	205	201	202	42,000	1,010
2004-10-27	212	212	204	204	45,000	1,020
2004-10-26	206	210	206	210	39,000	1,050
2004-10-25	206	207	203	205	49,000	1,025
2004-10-22	212	212	209	211	37,000	1,055
2004-10-21	212	213	208	208	88,000	1,040
2004-10-20	218	218	212	212	130,000	1,060
2004-10-19	220	221	217	217	64,000	1,085
2004-10-18	222	224	221	222	48,000	1,110
2004-10-15	225	234	225	226	197,000	1,130
2004-10-14	225	231	222	230	226,000	1,150
2004-10-13	221	226	219	226	89,000	1,130
2004-10-12	218	221	217	219	104,000	1,095
2004-10-08	216	218	215	216	53,000	1,080
2004-10-07	220	220	217	218	95,000	1,090
2004-10-06	218	224	218	224	60,000	1,120
2004-10-05	220	225	219	223	49,000	1,115
2004-10-04	226	226	221	225	26,000	1,125
2004-10-01	216	222	215	221	10,000	1,105
2004-09-30	220	223	215	216	23,000	1,080
2004-09-29	220	220	212	220	72,000	1,100
2004-09-28	213	221	208	220	99,000	1,100
2004-09-27	210	213	205	213	49,000	1,065
2004-09-24	209	212	209	210	72,000	1,050
2004-09-22	213	213	205	209	44,000	1,045
2004-09-21	219	219	214	214	36,000	1,070
2004-09-17	218	221	216	218	51,000	1,090
2004-09-16	216	219	215	215	45,000	1,075
2004-09-15	223	223	215	215	62,000	1,075
2004-09-14	229	229	222	224	71,000	1,120
2004-09-13	227	228	224	226	53,000	1,130
2004-09-10	228	229	226	226	143,000	1,130
2004-09-09	229	229	226	227	22,000	1,135
2004-09-08	232	232	228	229	77,000	1,145
2004-09-07	230	232	228	231	37,000	1,155
2004-09-06	228	230	227	230	60,000	1,150
2004-09-03	237	238	228	229	72,000	1,145
2004-09-02	234	234	231	232	20,000	1,160
2004-09-01	225	234	223	234	54,000	1,170
2004-08-31	224	226	223	225	27,000	1,125
2004-08-30	227	227	223	227	33,000	1,135
2004-08-27	227	227	226	227	12,000	1,135
2004-08-26	227	228	225	227	57,000	1,135
2004-08-25	224	225	221	225	97,000	1,125
2004-08-24	223	223	219	220	27,000	1,100
2004-08-23	218	222	217	222	48,000	1,110
2004-08-20	220	220	214	218	30,000	1,090
2004-08-19	213	217	212	215	62,000	1,075
2004-08-18	214	214	212	213	19,000	1,065
2004-08-17	219	219	210	214	22,000	1,070
2004-08-16	219	220	212	215	49,000	1,075
2004-08-13	217	226	217	218	142,000	1,090
2004-08-12	219	219	216	216	27,000	1,080
2004-08-11	217	221	213	214	94,000	1,070
2004-08-10	222	223	215	216	128,000	1,080
2004-08-09	224	224	211	220	38,000	1,100
2004-08-06	225	227	220	222	99,000	1,110
2004-08-05	227	228	224	225	101,000	1,125
2004-08-04	234	235	224	227	59,000	1,135
2004-08-03	235	235	229	229	58,000	1,145
2004-08-02	230	235	230	231	53,000	1,155
2004-07-30	235	238	234	235	38,000	1,175
2004-07-29	243	243	228	233	98,000	1,165
2004-07-28	233	238	233	236	120,000	1,180
2004-07-27	246	247	237	237	164,000	1,185
2004-07-26	261	261	249	251	100,000	1,255
2004-07-23	259	261	257	261	166,000	1,305
2004-07-22	251	257	249	254	114,000	1,270
2004-07-21	243	269	243	261	263,000	1,305
2004-07-20	246	252	246	248	74,000	1,240
2004-07-16	251	256	240	252	295,000	1,260
2004-07-15	261	262	255	256	255,000	1,280
2004-07-14	275	277	260	264	576,000	1,320
2004-07-13	253	274	253	272	1,296,000	1,360
2004-07-12	244	264	244	263	1,268,000	1,315
2004-07-09	227	234	227	234	275,000	1,170
2004-07-08	228	239	223	227	706,000	1,135
2004-07-07	224	238	219	225	713,000	1,125
2004-07-06	206	207	203	204	8,000	1,020
2004-07-05	203	204	203	203	29,000	1,015
2004-07-02	207	210	206	206	53,000	1,030
2004-07-01	210	210	207	207	15,000	1,035
2004-06-30	209	209	208	208	31,000	1,040
2004-06-29	210	210	208	209	22,000	1,045
2004-06-28	209	209	207	209	34,000	1,045
2004-06-25	206	209	206	208	53,000	1,040
2004-06-24	209	209	206	206	45,000	1,030
2004-06-23	207	209	207	208	50,000	1,040
2004-06-22	208	208	206	206	32,000	1,030
2004-06-21	207	210	207	208	32,000	1,040
2004-06-18	208	209	206	207	45,000	1,035
2004-06-17	210	213	208	208	64,000	1,040
2004-06-16	215	215	207	207	96,000	1,035
2004-06-15	216	216	210	210	62,000	1,050
2004-06-14	214	220	214	216	95,000	1,080
2004-06-11	209	213	209	213	172,000	1,065
2004-06-10	207	212	207	209	90,000	1,045
2004-06-09	205	208	204	207	52,000	1,035
2004-06-08	208	209	203	204	64,000	1,020
2004-06-07	209	213	205	206	79,000	1,030
2004-06-04	206	207	201	203	22,000	1,015
2004-06-03	205	208	203	203	45,000	1,015
2004-06-02	213	213	205	207	75,000	1,035
2004-06-01	213	215	211	213	37,000	1,065
2004-05-31	214	219	209	218	53,000	1,090
2004-05-28	214	216	209	214	90,000	1,070
2004-05-27	216	218	209	217	101,000	1,085
2004-05-26	211	215	211	215	45,000	1,075
2004-05-25	218	218	206	213	124,000	1,065
2004-05-24	212	225	207	221	286,000	1,105
2004-05-21	201	205	199	202	133,000	1,010
2004-05-20	186	201	186	197	121,000	985
2004-05-19	190	201	190	198	62,000	990
2004-05-18	188	193	185	185	90,000	925
2004-05-17	196	196	181	184	113,000	920
2004-05-14	202	202	196	197	107,000	985
2004-05-13	200	202	199	202	72,000	1,010
2004-05-12	191	203	191	201	167,000	1,005
2004-05-11	184	199	184	193	133,000	965
2004-05-10	221	222	195	199	152,000	995
2004-05-07	225	226	224	224	102,000	1,120
2004-05-06	231	231	224	226	93,000	1,130
2004-04-30	232	234	229	231	94,000	1,155
2004-04-28	240	242	236	236	66,000	1,180
2004-04-27	240	242	236	240	137,000	1,200
2004-04-26	242	247	241	242	112,000	1,210
2004-04-23	246	250	232	241	426,000	1,205
2004-04-22	234	253	234	250	480,000	1,250
2004-04-21	223	236	223	234	238,000	1,170
2004-04-20	226	227	220	226	179,000	1,130
2004-04-19	226	227	220	224	324,000	1,120
2004-04-16	209	233	209	224	479,000	1,120
2004-04-15	209	209	206	207	266,000	1,035
2004-04-14	206	208	205	208	159,000	1,040
2004-04-13	209	209	206	207	137,000	1,035
2004-04-12	202	206	199	206	60,000	1,030
2004-04-09	205	205	201	203	122,000	1,015
2004-04-08	206	208	205	208	71,000	1,040
2004-04-07	209	209	204	209	81,000	1,045
2004-04-06	205	208	204	208	126,000	1,040
2004-04-05	203	205	202	202	101,000	1,010
2004-04-02	199	200	196	197	88,000	985
2004-04-01	204	204	199	199	82,000	995
2004-03-31	202	202	198	200	93,000	1,000
2004-03-30	197	204	196	201	120,000	1,005
2004-03-29	193	196	193	196	52,000	980
2004-03-26	195	195	191	193	27,000	965
2004-03-25	191	193	191	193	68,000	965
2004-03-24	195	195	188	188	90,000	940
2004-03-23	194	195	189	195	80,000	975
2004-03-22	190	192	189	190	52,000	950
2004-03-19	193	193	190	190	73,000	950
2004-03-18	196	196	191	193	97,000	965
2004-03-17	195	196	194	196	72,000	980
2004-03-16	194	196	194	195	88,000	975
2004-03-15	195	196	194	194	102,000	970
2004-03-12	186	192	186	191	116,000	955
2004-03-11	190	194	187	191	97,000	955
2004-03-10	194	194	190	190	54,000	950
2004-03-09	193	195	192	194	95,000	970
2004-03-08	189	193	186	192	120,000	960
2004-03-05	186	188	185	188	98,000	940
2004-03-04	183	188	182	188	128,000	940
2004-03-03	185	189	184	184	81,000	920
2004-03-02	188	188	185	185	36,000	925
2004-03-01	188	189	186	188	65,000	940
2004-02-27	181	190	180	185	141,000	925
2004-02-26	181	182	179	181	51,000	905
2004-02-25	185	186	181	184	63,000	920
2004-02-24	190	191	185	185	102,000	925
2004-02-23	189	193	187	187	161,000	935
2004-02-20	182	187	181	187	137,000	935
2004-02-19	180	180	175	177	47,000	885
2004-02-18	180	182	178	178	51,000	890
2004-02-17	178	178	174	177	59,000	885
2004-02-16	180	180	176	178	43,000	890
2004-02-13	180	180	176	177	82,000	885
2004-02-12	185	186	180	180	178,000	900
2004-02-10	176	184	175	182	419,000	910
2004-02-09	172	182	170	177	361,000	885
2004-02-06	163	170	162	167	146,000	835
2004-02-05	168	170	164	164	86,000	820
2004-02-04	174	174	168	170	144,000	850
2004-02-03	167	173	165	173	124,000	865
2004-02-02	167	167	163	164	24,000	820
2004-01-30	161	165	161	164	30,000	820
2004-01-29	164	164	160	161	30,000	805
2004-01-28	165	165	164	165	37,000	825
2004-01-27	167	167	165	165	68,000	825
2004-01-26	169	169	166	166	95,000	830
2004-01-23	172	174	169	169	85,000	845
2004-01-22	167	174	167	169	58,000	845
2004-01-21	165	168	164	166	47,000	830
2004-01-20	164	168	164	166	37,000	830
2004-01-19	168	168	163	164	66,000	820
2004-01-16	166	169	166	168	28,000	840
2004-01-15	165	168	165	165	25,000	825
2004-01-14	170	170	160	160	76,000	800
2004-01-13	170	174	169	169	51,000	845
2004-01-09	166	174	165	169	89,000	845
2004-01-08	162	165	161	163	34,000	815
2004-01-07	162	164	160	161	36,000	805
2004-01-06	163	165	159	161	51,000	805
2004-01-05	165	165	158	159	33,000	795

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31