1. HOME >
  2. 株価時系列 >
  3. 3501 >
  4. 2004年

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
2004-12-30213214211212165,0002,120
2004-12-2921221421021190,0002,110
2004-12-28215216208213132,0002,130
2004-12-27211217208215287,0002,150
2004-12-24205212205209231,0002,090
2004-12-22207208204205159,0002,050
2004-12-21207209206206106,0002,060
2004-12-20202209200207116,0002,070
2004-12-17198204196203219,0002,030
2004-12-16205205199201245,0002,010
2004-12-15208209205207175,0002,070
2004-12-14206209202208184,0002,080
2004-12-13213214204208584,0002,080
2004-12-102192262112153,348,0002,150
2004-12-091972381962228,938,0002,220
2004-12-0819319519319326,0001,930
2004-12-0719419419219243,0001,920
2004-12-0619519519319322,0001,930
2004-12-0319519519419511,0001,950
2004-12-0219519819519838,0001,980
2004-12-0119519519219363,0001,930
2004-11-3019519619519517,0001,950
2004-11-2919819819719718,0001,970
2004-11-2619920319619772,0001,970
2004-11-2519720019219691,0001,960
2004-11-2420320320220228,0002,020
2004-11-2220620620020229,0002,020
2004-11-192062062062069,0002,060
2004-11-1821021020720724,0002,070
2004-11-1721121120520648,0002,060
2004-11-1621121221121116,0002,110
2004-11-1521021220521244,0002,120
2004-11-1220920920720941,0002,090
2004-11-1120620720620727,0002,070
2004-11-1020820920720727,0002,070
2004-11-092052072052078,0002,070
2004-11-0820920920020549,0002,050
2004-11-0520720920720817,0002,080
2004-11-0420820920720925,0002,090
2004-11-0220520720520723,0002,070
2004-11-0121421420721073,0002,100
2004-10-29202210194210145,0002,100
2004-10-2820520520120242,0002,020
2004-10-2721221220420445,0002,040
2004-10-2620621020621039,0002,100
2004-10-2520620720320549,0002,050
2004-10-2221221220921137,0002,110
2004-10-2121221320820888,0002,080
2004-10-20218218212212130,0002,120
2004-10-1922022121721764,0002,170
2004-10-1822222422122248,0002,220
2004-10-15225234225226197,0002,260
2004-10-14225231222230226,0002,300
2004-10-1322122621922689,0002,260
2004-10-12218221217219104,0002,190
2004-10-0821621821521653,0002,160
2004-10-0722022021721895,0002,180
2004-10-0621822421822460,0002,240
2004-10-0522022521922349,0002,230
2004-10-0422622622122526,0002,250
2004-10-0121622221522110,0002,210
2004-09-3022022321521623,0002,160
2004-09-2922022021222072,0002,200
2004-09-2821322120822099,0002,200
2004-09-2721021320521349,0002,130
2004-09-2420921220921072,0002,100
2004-09-2221321320520944,0002,090
2004-09-2121921921421436,0002,140
2004-09-1721822121621851,0002,180
2004-09-1621621921521545,0002,150
2004-09-1522322321521562,0002,150
2004-09-1422922922222471,0002,240
2004-09-1322722822422653,0002,260
2004-09-10228229226226143,0002,260
2004-09-0922922922622722,0002,270
2004-09-0823223222822977,0002,290
2004-09-0723023222823137,0002,310
2004-09-0622823022723060,0002,300
2004-09-0323723822822972,0002,290
2004-09-0223423423123220,0002,320
2004-09-0122523422323454,0002,340
2004-08-3122422622322527,0002,250
2004-08-3022722722322733,0002,270
2004-08-2722722722622712,0002,270
2004-08-2622722822522757,0002,270
2004-08-2522422522122597,0002,250
2004-08-2422322321922027,0002,200
2004-08-2321822221722248,0002,220
2004-08-2022022021421830,0002,180
2004-08-1921321721221562,0002,150
2004-08-1821421421221319,0002,130
2004-08-1721921921021422,0002,140
2004-08-1621922021221549,0002,150
2004-08-13217226217218142,0002,180
2004-08-1221921921621627,0002,160
2004-08-1121722121321494,0002,140
2004-08-10222223215216128,0002,160
2004-08-0922422421122038,0002,200
2004-08-0622522722022299,0002,220
2004-08-05227228224225101,0002,250
2004-08-0423423522422759,0002,270
2004-08-0323523522922958,0002,290
2004-08-0223023523023153,0002,310
2004-07-3023523823423538,0002,350
2004-07-2924324322823398,0002,330
2004-07-28233238233236120,0002,360
2004-07-27246247237237164,0002,370
2004-07-26261261249251100,0002,510
2004-07-23259261257261166,0002,610
2004-07-22251257249254114,0002,540
2004-07-21243269243261263,0002,610
2004-07-2024625224624874,0002,480
2004-07-16251256240252295,0002,520
2004-07-15261262255256255,0002,560
2004-07-14275277260264576,0002,640
2004-07-132532742532721,296,0002,720
2004-07-122442642442631,268,0002,630
2004-07-09227234227234275,0002,340
2004-07-08228239223227706,0002,270
2004-07-07224238219225713,0002,250
2004-07-062062072032048,0002,040
2004-07-0520320420320329,0002,030
2004-07-0220721020620653,0002,060
2004-07-0121021020720715,0002,070
2004-06-3020920920820831,0002,080
2004-06-2921021020820922,0002,090
2004-06-2820920920720934,0002,090
2004-06-2520620920620853,0002,080
2004-06-2420920920620645,0002,060
2004-06-2320720920720850,0002,080
2004-06-2220820820620632,0002,060
2004-06-2120721020720832,0002,080
2004-06-1820820920620745,0002,070
2004-06-1721021320820864,0002,080
2004-06-1621521520720796,0002,070
2004-06-1521621621021062,0002,100
2004-06-1421422021421695,0002,160
2004-06-11209213209213172,0002,130
2004-06-1020721220720990,0002,090
2004-06-0920520820420752,0002,070
2004-06-0820820920320464,0002,040
2004-06-0720921320520679,0002,060
2004-06-0420620720120322,0002,030
2004-06-0320520820320345,0002,030
2004-06-0221321320520775,0002,070
2004-06-0121321521121337,0002,130
2004-05-3121421920921853,0002,180
2004-05-2821421620921490,0002,140
2004-05-27216218209217101,0002,170
2004-05-2621121521121545,0002,150
2004-05-25218218206213124,0002,130
2004-05-24212225207221286,0002,210
2004-05-21201205199202133,0002,020
2004-05-20186201186197121,0001,970
2004-05-1919020119019862,0001,980
2004-05-1818819318518590,0001,850
2004-05-17196196181184113,0001,840
2004-05-14202202196197107,0001,970
2004-05-1320020219920272,0002,020
2004-05-12191203191201167,0002,010
2004-05-11184199184193133,0001,930
2004-05-10221222195199152,0001,990
2004-05-07225226224224102,0002,240
2004-05-0623123122422693,0002,260
2004-04-3023223422923194,0002,310
2004-04-2824024223623666,0002,360
2004-04-27240242236240137,0002,400
2004-04-26242247241242112,0002,420
2004-04-23246250232241426,0002,410
2004-04-22234253234250480,0002,500
2004-04-21223236223234238,0002,340
2004-04-20226227220226179,0002,260
2004-04-19226227220224324,0002,240
2004-04-16209233209224479,0002,240
2004-04-15209209206207266,0002,070
2004-04-14206208205208159,0002,080
2004-04-13209209206207137,0002,070
2004-04-1220220619920660,0002,060
2004-04-09205205201203122,0002,030
2004-04-0820620820520871,0002,080
2004-04-0720920920420981,0002,090
2004-04-06205208204208126,0002,080
2004-04-05203205202202101,0002,020
2004-04-0219920019619788,0001,970
2004-04-0120420419919982,0001,990
2004-03-3120220219820093,0002,000
2004-03-30197204196201120,0002,010
2004-03-2919319619319652,0001,960
2004-03-2619519519119327,0001,930
2004-03-2519119319119368,0001,930
2004-03-2419519518818890,0001,880
2004-03-2319419518919580,0001,950
2004-03-2219019218919052,0001,900
2004-03-1919319319019073,0001,900
2004-03-1819619619119397,0001,930
2004-03-1719519619419672,0001,960
2004-03-1619419619419588,0001,950
2004-03-15195196194194102,0001,940
2004-03-12186192186191116,0001,910
2004-03-1119019418719197,0001,910
2004-03-1019419419019054,0001,900
2004-03-0919319519219495,0001,940
2004-03-08189193186192120,0001,920
2004-03-0518618818518898,0001,880
2004-03-04183188182188128,0001,880
2004-03-0318518918418481,0001,840
2004-03-0218818818518536,0001,850
2004-03-0118818918618865,0001,880
2004-02-27181190180185141,0001,850
2004-02-2618118217918151,0001,810
2004-02-2518518618118463,0001,840
2004-02-24190191185185102,0001,850
2004-02-23189193187187161,0001,870
2004-02-20182187181187137,0001,870
2004-02-1918018017517747,0001,770
2004-02-1818018217817851,0001,780
2004-02-1717817817417759,0001,770
2004-02-1618018017617843,0001,780
2004-02-1318018017617782,0001,770
2004-02-12185186180180178,0001,800
2004-02-10176184175182419,0001,820
2004-02-09172182170177361,0001,770
2004-02-06163170162167146,0001,670
2004-02-0516817016416486,0001,640
2004-02-04174174168170144,0001,700
2004-02-03167173165173124,0001,730
2004-02-0216716716316424,0001,640
2004-01-3016116516116430,0001,640
2004-01-2916416416016130,0001,610
2004-01-2816516516416537,0001,650
2004-01-2716716716516568,0001,650
2004-01-2616916916616695,0001,660
2004-01-2317217416916985,0001,690
2004-01-2216717416716958,0001,690
2004-01-2116516816416647,0001,660
2004-01-2016416816416637,0001,660
2004-01-1916816816316466,0001,640
2004-01-1616616916616828,0001,680
2004-01-1516516816516525,0001,650
2004-01-1417017016016076,0001,600
2004-01-1317017416916951,0001,690
2004-01-0916617416516989,0001,690
2004-01-0816216516116334,0001,630
2004-01-0716216416016136,0001,610
2004-01-0616316515916151,0001,610
2004-01-0516516515815933,0001,590

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