3501 SUMINOE(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 425 | 413 | 415 | 91,000 | 4,150 |
| 2005-12-29 | 423 | 425 | 416 | 419 | 95,000 | 4,190 |
| 2005-12-28 | 406 | 423 | 406 | 418 | 124,000 | 4,180 |
| 2005-12-27 | 416 | 416 | 406 | 410 | 100,000 | 4,100 |
| 2005-12-26 | 404 | 421 | 404 | 416 | 210,000 | 4,160 |
| 2005-12-22 | 412 | 418 | 400 | 408 | 146,000 | 4,080 |
| 2005-12-21 | 420 | 420 | 410 | 416 | 234,000 | 4,160 |
| 2005-12-20 | 407 | 420 | 394 | 417 | 403,000 | 4,170 |
| 2005-12-19 | 393 | 403 | 391 | 402 | 329,000 | 4,020 |
| 2005-12-16 | 373 | 391 | 372 | 387 | 201,000 | 3,870 |
| 2005-12-15 | 394 | 394 | 370 | 375 | 307,000 | 3,750 |
| 2005-12-14 | 391 | 395 | 387 | 390 | 149,000 | 3,900 |
| 2005-12-13 | 393 | 398 | 383 | 395 | 414,000 | 3,950 |
| 2005-12-12 | 358 | 415 | 358 | 395 | 1,072,000 | 3,950 |
| 2005-12-09 | 355 | 360 | 354 | 354 | 187,000 | 3,540 |
| 2005-12-08 | 363 | 363 | 352 | 355 | 112,000 | 3,550 |
| 2005-12-07 | 363 | 363 | 359 | 363 | 123,000 | 3,630 |
| 2005-12-06 | 361 | 365 | 356 | 358 | 164,000 | 3,580 |
| 2005-12-05 | 361 | 361 | 354 | 359 | 187,000 | 3,590 |
| 2005-12-02 | 360 | 360 | 352 | 352 | 151,000 | 3,520 |
| 2005-12-01 | 353 | 365 | 350 | 365 | 139,000 | 3,650 |
| 2005-11-30 | 355 | 360 | 354 | 354 | 138,000 | 3,540 |
| 2005-11-29 | 363 | 368 | 356 | 360 | 218,000 | 3,600 |
| 2005-11-28 | 370 | 372 | 365 | 368 | 271,000 | 3,680 |
| 2005-11-25 | 366 | 370 | 361 | 367 | 280,000 | 3,670 |
| 2005-11-24 | 370 | 378 | 370 | 371 | 302,000 | 3,710 |
| 2005-11-22 | 375 | 375 | 365 | 369 | 282,000 | 3,690 |
| 2005-11-21 | 353 | 377 | 353 | 367 | 455,000 | 3,670 |
| 2005-11-18 | 338 | 364 | 338 | 353 | 605,000 | 3,530 |
| 2005-11-17 | 341 | 355 | 338 | 340 | 371,000 | 3,400 |
| 2005-11-16 | 344 | 349 | 336 | 346 | 627,000 | 3,460 |
| 2005-11-15 | 370 | 371 | 353 | 354 | 837,000 | 3,540 |
| 2005-11-14 | 359 | 385 | 352 | 380 | 801,000 | 3,800 |
| 2005-11-11 | 345 | 359 | 340 | 357 | 842,000 | 3,570 |
| 2005-11-10 | 342 | 344 | 333 | 344 | 394,000 | 3,440 |
| 2005-11-09 | 332 | 345 | 326 | 338 | 487,000 | 3,380 |
| 2005-11-08 | 321 | 335 | 321 | 332 | 416,000 | 3,320 |
| 2005-11-07 | 315 | 323 | 314 | 322 | 230,000 | 3,220 |
| 2005-11-04 | 315 | 316 | 311 | 313 | 323,000 | 3,130 |
| 2005-11-02 | 303 | 316 | 302 | 313 | 442,000 | 3,130 |
| 2005-11-01 | 304 | 305 | 301 | 302 | 95,000 | 3,020 |
| 2005-10-31 | 298 | 307 | 296 | 302 | 312,000 | 3,020 |
| 2005-10-28 | 298 | 300 | 295 | 297 | 160,000 | 2,970 |
| 2005-10-27 | 294 | 300 | 294 | 297 | 210,000 | 2,970 |
| 2005-10-26 | 288 | 294 | 287 | 293 | 153,000 | 2,930 |
| 2005-10-25 | 284 | 287 | 284 | 287 | 75,000 | 2,870 |
| 2005-10-24 | 287 | 287 | 285 | 286 | 44,000 | 2,860 |
| 2005-10-21 | 285 | 286 | 283 | 285 | 106,000 | 2,850 |
| 2005-10-20 | 287 | 290 | 287 | 288 | 83,000 | 2,880 |
| 2005-10-19 | 288 | 288 | 284 | 285 | 77,000 | 2,850 |
| 2005-10-18 | 289 | 291 | 285 | 286 | 96,000 | 2,860 |
| 2005-10-17 | 292 | 294 | 287 | 289 | 96,000 | 2,890 |
| 2005-10-14 | 291 | 292 | 288 | 289 | 49,000 | 2,890 |
| 2005-10-13 | 296 | 296 | 287 | 291 | 159,000 | 2,910 |
| 2005-10-12 | 297 | 307 | 296 | 297 | 481,000 | 2,970 |
| 2005-10-11 | 286 | 288 | 283 | 285 | 93,000 | 2,850 |
| 2005-10-07 | 282 | 285 | 282 | 285 | 70,000 | 2,850 |
| 2005-10-06 | 287 | 289 | 282 | 282 | 61,000 | 2,820 |
| 2005-10-05 | 294 | 294 | 286 | 289 | 151,000 | 2,890 |
| 2005-10-04 | 295 | 295 | 292 | 293 | 44,000 | 2,930 |
| 2005-10-03 | 295 | 296 | 291 | 294 | 70,000 | 2,940 |
| 2005-09-30 | 298 | 298 | 291 | 293 | 148,000 | 2,930 |
| 2005-09-29 | 300 | 301 | 294 | 301 | 100,000 | 3,010 |
| 2005-09-28 | 300 | 304 | 296 | 298 | 182,000 | 2,980 |
| 2005-09-27 | 302 | 304 | 295 | 302 | 289,000 | 3,020 |
| 2005-09-26 | 286 | 297 | 286 | 297 | 252,000 | 2,970 |
| 2005-09-22 | 288 | 288 | 286 | 286 | 81,000 | 2,860 |
| 2005-09-21 | 290 | 290 | 285 | 287 | 127,000 | 2,870 |
| 2005-09-20 | 291 | 291 | 285 | 290 | 231,000 | 2,900 |
| 2005-09-16 | 293 | 293 | 288 | 290 | 143,000 | 2,900 |
| 2005-09-15 | 283 | 291 | 283 | 288 | 193,000 | 2,880 |
| 2005-09-14 | 284 | 285 | 283 | 284 | 45,000 | 2,840 |
| 2005-09-13 | 285 | 286 | 283 | 285 | 96,000 | 2,850 |
| 2005-09-12 | 283 | 285 | 282 | 285 | 166,000 | 2,850 |
| 2005-09-09 | 279 | 281 | 277 | 279 | 268,000 | 2,790 |
| 2005-09-08 | 279 | 281 | 277 | 277 | 220,000 | 2,770 |
| 2005-09-07 | 288 | 288 | 278 | 280 | 208,000 | 2,800 |
| 2005-09-06 | 291 | 292 | 286 | 286 | 114,000 | 2,860 |
| 2005-09-05 | 291 | 295 | 291 | 293 | 91,000 | 2,930 |
| 2005-09-02 | 285 | 290 | 285 | 288 | 124,000 | 2,880 |
| 2005-09-01 | 289 | 289 | 285 | 285 | 111,000 | 2,850 |
| 2005-08-31 | 288 | 290 | 286 | 286 | 183,000 | 2,860 |
| 2005-08-30 | 287 | 291 | 287 | 288 | 127,000 | 2,880 |
| 2005-08-29 | 293 | 293 | 286 | 287 | 141,000 | 2,870 |
| 2005-08-26 | 293 | 294 | 292 | 293 | 120,000 | 2,930 |
| 2005-08-25 | 298 | 298 | 292 | 294 | 156,000 | 2,940 |
| 2005-08-24 | 298 | 298 | 295 | 298 | 178,000 | 2,980 |
| 2005-08-23 | 301 | 301 | 298 | 299 | 399,000 | 2,990 |
| 2005-08-22 | 298 | 306 | 296 | 302 | 1,500,000 | 3,020 |
| 2005-08-19 | 293 | 294 | 287 | 290 | 114,000 | 2,900 |
| 2005-08-18 | 297 | 297 | 290 | 293 | 411,000 | 2,930 |
| 2005-08-17 | 285 | 292 | 284 | 290 | 237,000 | 2,900 |
| 2005-08-16 | 285 | 285 | 283 | 285 | 53,000 | 2,850 |
| 2005-08-15 | 286 | 286 | 282 | 283 | 127,000 | 2,830 |
| 2005-08-12 | 286 | 287 | 284 | 286 | 90,000 | 2,860 |
| 2005-08-11 | 286 | 286 | 282 | 285 | 169,000 | 2,850 |
| 2005-08-10 | 286 | 292 | 284 | 286 | 460,000 | 2,860 |
| 2005-08-09 | 275 | 285 | 275 | 281 | 171,000 | 2,810 |
| 2005-08-08 | 272 | 279 | 269 | 278 | 295,000 | 2,780 |
| 2005-08-05 | 288 | 290 | 281 | 281 | 215,000 | 2,810 |
| 2005-08-04 | 293 | 294 | 276 | 288 | 1,307,000 | 2,880 |
| 2005-08-03 | 278 | 283 | 277 | 278 | 213,000 | 2,780 |
| 2005-08-02 | 282 | 282 | 275 | 278 | 217,000 | 2,780 |
| 2005-08-01 | 280 | 284 | 277 | 280 | 184,000 | 2,800 |
| 2005-07-29 | 280 | 282 | 278 | 279 | 180,000 | 2,790 |
| 2005-07-28 | 279 | 280 | 276 | 279 | 213,000 | 2,790 |
| 2005-07-27 | 282 | 282 | 277 | 279 | 243,000 | 2,790 |
| 2005-07-26 | 285 | 287 | 277 | 281 | 307,000 | 2,810 |
| 2005-07-25 | 286 | 295 | 282 | 284 | 895,000 | 2,840 |
| 2005-07-22 | 275 | 305 | 275 | 282 | 6,810,000 | 2,820 |
| 2005-07-21 | 271 | 276 | 270 | 274 | 321,000 | 2,740 |
| 2005-07-20 | 267 | 270 | 264 | 270 | 170,000 | 2,700 |
| 2005-07-19 | 268 | 268 | 264 | 266 | 90,000 | 2,660 |
| 2005-07-15 | 269 | 269 | 263 | 267 | 273,000 | 2,670 |
| 2005-07-14 | 270 | 270 | 268 | 268 | 263,000 | 2,680 |
| 2005-07-13 | 275 | 279 | 269 | 269 | 1,182,000 | 2,690 |
| 2005-07-12 | 264 | 264 | 258 | 259 | 51,000 | 2,590 |
| 2005-07-11 | 266 | 266 | 262 | 262 | 31,000 | 2,620 |
| 2005-07-08 | 264 | 265 | 262 | 262 | 152,000 | 2,620 |
| 2005-07-07 | 261 | 269 | 257 | 262 | 269,000 | 2,620 |
| 2005-07-06 | 257 | 262 | 256 | 256 | 114,000 | 2,560 |
| 2005-07-05 | 260 | 261 | 257 | 260 | 28,000 | 2,600 |
| 2005-07-04 | 258 | 262 | 257 | 260 | 67,000 | 2,600 |
| 2005-07-01 | 253 | 261 | 253 | 256 | 59,000 | 2,560 |
| 2005-06-30 | 255 | 258 | 254 | 258 | 75,000 | 2,580 |
| 2005-06-29 | 259 | 260 | 254 | 259 | 195,000 | 2,590 |
| 2005-06-28 | 263 | 263 | 254 | 259 | 67,000 | 2,590 |
| 2005-06-27 | 266 | 268 | 261 | 262 | 119,000 | 2,620 |
| 2005-06-24 | 255 | 265 | 255 | 265 | 146,000 | 2,650 |
| 2005-06-23 | 256 | 263 | 255 | 260 | 208,000 | 2,600 |
| 2005-06-22 | 250 | 256 | 249 | 256 | 103,000 | 2,560 |
| 2005-06-21 | 249 | 255 | 249 | 251 | 110,000 | 2,510 |
| 2005-06-20 | 251 | 252 | 249 | 252 | 64,000 | 2,520 |
| 2005-06-17 | 252 | 255 | 250 | 251 | 89,000 | 2,510 |
| 2005-06-16 | 251 | 254 | 251 | 251 | 109,000 | 2,510 |
| 2005-06-15 | 248 | 258 | 248 | 253 | 252,000 | 2,530 |
| 2005-06-14 | 241 | 260 | 241 | 258 | 315,000 | 2,580 |
| 2005-06-13 | 239 | 244 | 239 | 241 | 47,000 | 2,410 |
| 2005-06-10 | 238 | 242 | 236 | 241 | 230,000 | 2,410 |
| 2005-06-09 | 235 | 237 | 233 | 236 | 80,000 | 2,360 |
| 2005-06-08 | 236 | 236 | 234 | 236 | 55,000 | 2,360 |
| 2005-06-07 | 233 | 234 | 232 | 233 | 23,000 | 2,330 |
| 2005-06-06 | 234 | 235 | 232 | 235 | 74,000 | 2,350 |
| 2005-06-03 | 236 | 236 | 234 | 235 | 59,000 | 2,350 |
| 2005-06-02 | 238 | 238 | 235 | 236 | 175,000 | 2,360 |
| 2005-06-01 | 232 | 235 | 232 | 234 | 82,000 | 2,340 |
| 2005-05-31 | 228 | 230 | 227 | 230 | 106,000 | 2,300 |
| 2005-05-30 | 223 | 227 | 222 | 225 | 84,000 | 2,250 |
| 2005-05-27 | 218 | 221 | 214 | 221 | 122,000 | 2,210 |
| 2005-05-26 | 225 | 225 | 217 | 219 | 75,000 | 2,190 |
| 2005-05-25 | 229 | 229 | 226 | 226 | 124,000 | 2,260 |
| 2005-05-24 | 238 | 238 | 225 | 228 | 373,000 | 2,280 |
| 2005-05-23 | 237 | 243 | 237 | 239 | 42,000 | 2,390 |
| 2005-05-20 | 244 | 244 | 236 | 236 | 54,000 | 2,360 |
| 2005-05-19 | 234 | 243 | 234 | 239 | 70,000 | 2,390 |
| 2005-05-18 | 238 | 239 | 232 | 234 | 55,000 | 2,340 |
| 2005-05-17 | 245 | 247 | 234 | 236 | 132,000 | 2,360 |
| 2005-05-16 | 253 | 253 | 246 | 246 | 96,000 | 2,460 |
| 2005-05-13 | 257 | 260 | 252 | 254 | 127,000 | 2,540 |
| 2005-05-12 | 262 | 263 | 254 | 257 | 116,000 | 2,570 |
| 2005-05-11 | 256 | 268 | 253 | 261 | 622,000 | 2,610 |
| 2005-05-10 | 248 | 258 | 245 | 253 | 359,000 | 2,530 |
| 2005-05-09 | 247 | 247 | 244 | 245 | 66,000 | 2,450 |
| 2005-05-06 | 243 | 246 | 243 | 245 | 56,000 | 2,450 |
| 2005-05-02 | 240 | 241 | 239 | 240 | 82,000 | 2,400 |
| 2005-04-28 | 244 | 244 | 241 | 241 | 29,000 | 2,410 |
| 2005-04-27 | 244 | 245 | 242 | 243 | 26,000 | 2,430 |
| 2005-04-26 | 243 | 245 | 243 | 244 | 51,000 | 2,440 |
| 2005-04-25 | 240 | 247 | 240 | 243 | 68,000 | 2,430 |
| 2005-04-22 | 249 | 249 | 244 | 245 | 76,000 | 2,450 |
| 2005-04-21 | 240 | 243 | 234 | 241 | 119,000 | 2,410 |
| 2005-04-20 | 246 | 246 | 242 | 242 | 166,000 | 2,420 |
| 2005-04-19 | 232 | 245 | 232 | 241 | 197,000 | 2,410 |
| 2005-04-18 | 239 | 240 | 231 | 231 | 264,000 | 2,310 |
| 2005-04-15 | 247 | 250 | 246 | 246 | 94,000 | 2,460 |
| 2005-04-14 | 250 | 252 | 248 | 252 | 86,000 | 2,520 |
| 2005-04-13 | 254 | 257 | 252 | 255 | 89,000 | 2,550 |
| 2005-04-12 | 258 | 259 | 254 | 256 | 134,000 | 2,560 |
| 2005-04-11 | 259 | 259 | 256 | 257 | 133,000 | 2,570 |
| 2005-04-08 | 261 | 261 | 257 | 260 | 267,000 | 2,600 |
| 2005-04-07 | 258 | 261 | 256 | 261 | 116,000 | 2,610 |
| 2005-04-06 | 263 | 263 | 257 | 258 | 76,000 | 2,580 |
| 2005-04-05 | 262 | 262 | 253 | 257 | 223,000 | 2,570 |
| 2005-04-04 | 245 | 261 | 245 | 256 | 268,000 | 2,560 |
| 2005-04-01 | 248 | 252 | 245 | 249 | 209,000 | 2,490 |
| 2005-03-31 | 250 | 253 | 246 | 252 | 239,000 | 2,520 |
| 2005-03-30 | 261 | 261 | 245 | 246 | 409,000 | 2,460 |
| 2005-03-29 | 264 | 270 | 260 | 263 | 311,000 | 2,630 |
| 2005-03-28 | 268 | 270 | 263 | 266 | 139,000 | 2,660 |
| 2005-03-25 | 270 | 277 | 268 | 270 | 131,000 | 2,700 |
| 2005-03-24 | 271 | 272 | 268 | 269 | 167,000 | 2,690 |
| 2005-03-23 | 273 | 274 | 270 | 271 | 129,000 | 2,710 |
| 2005-03-22 | 276 | 277 | 272 | 275 | 188,000 | 2,750 |
| 2005-03-18 | 271 | 280 | 271 | 276 | 667,000 | 2,760 |
| 2005-03-17 | 270 | 274 | 268 | 269 | 287,000 | 2,690 |
| 2005-03-16 | 270 | 278 | 265 | 275 | 617,000 | 2,750 |
| 2005-03-15 | 281 | 281 | 264 | 269 | 952,000 | 2,690 |
| 2005-03-14 | 285 | 288 | 282 | 282 | 888,000 | 2,820 |
| 2005-03-11 | 284 | 294 | 282 | 285 | 1,949,000 | 2,850 |
| 2005-03-10 | 289 | 298 | 281 | 286 | 10,674,000 | 2,860 |
| 2005-03-09 | 248 | 313 | 245 | 296 | 34,023,000 | 2,960 |
| 2005-03-08 | 243 | 255 | 241 | 246 | 687,000 | 2,460 |
| 2005-03-07 | 244 | 244 | 239 | 241 | 353,000 | 2,410 |
| 2005-03-04 | 237 | 245 | 236 | 241 | 558,000 | 2,410 |
| 2005-03-03 | 231 | 238 | 231 | 237 | 234,000 | 2,370 |
| 2005-03-02 | 236 | 236 | 232 | 232 | 166,000 | 2,320 |
| 2005-03-01 | 228 | 236 | 228 | 234 | 296,000 | 2,340 |
| 2005-02-28 | 230 | 232 | 228 | 228 | 184,000 | 2,280 |
| 2005-02-25 | 228 | 230 | 228 | 228 | 93,000 | 2,280 |
| 2005-02-24 | 228 | 228 | 225 | 228 | 73,000 | 2,280 |
| 2005-02-23 | 228 | 228 | 225 | 227 | 99,000 | 2,270 |
| 2005-02-22 | 230 | 234 | 229 | 230 | 131,000 | 2,300 |
| 2005-02-21 | 229 | 230 | 226 | 229 | 77,000 | 2,290 |
| 2005-02-18 | 227 | 228 | 226 | 227 | 55,000 | 2,270 |
| 2005-02-17 | 229 | 229 | 227 | 227 | 56,000 | 2,270 |
| 2005-02-16 | 229 | 230 | 228 | 229 | 61,000 | 2,290 |
| 2005-02-15 | 228 | 230 | 227 | 228 | 116,000 | 2,280 |
| 2005-02-14 | 234 | 234 | 228 | 228 | 135,000 | 2,280 |
| 2005-02-10 | 236 | 236 | 232 | 232 | 189,000 | 2,320 |
| 2005-02-09 | 235 | 236 | 232 | 233 | 316,000 | 2,330 |
| 2005-02-08 | 228 | 243 | 226 | 239 | 843,000 | 2,390 |
| 2005-02-07 | 229 | 232 | 225 | 227 | 444,000 | 2,270 |
| 2005-02-04 | 223 | 224 | 221 | 224 | 67,000 | 2,240 |
| 2005-02-03 | 224 | 225 | 223 | 223 | 116,000 | 2,230 |
| 2005-02-02 | 223 | 223 | 221 | 223 | 102,000 | 2,230 |
| 2005-02-01 | 222 | 222 | 219 | 220 | 46,000 | 2,200 |
| 2005-01-31 | 217 | 224 | 217 | 221 | 91,000 | 2,210 |
| 2005-01-28 | 218 | 219 | 215 | 216 | 95,000 | 2,160 |
| 2005-01-27 | 219 | 220 | 218 | 219 | 51,000 | 2,190 |
| 2005-01-26 | 219 | 222 | 219 | 220 | 109,000 | 2,200 |
| 2005-01-25 | 220 | 220 | 217 | 218 | 104,000 | 2,180 |
| 2005-01-24 | 220 | 221 | 219 | 220 | 83,000 | 2,200 |
| 2005-01-21 | 220 | 222 | 220 | 222 | 158,000 | 2,220 |
| 2005-01-20 | 224 | 224 | 219 | 222 | 166,000 | 2,220 |
| 2005-01-19 | 227 | 230 | 224 | 225 | 456,000 | 2,250 |
| 2005-01-18 | 229 | 233 | 224 | 224 | 1,727,000 | 2,240 |
| 2005-01-17 | 218 | 218 | 215 | 217 | 138,000 | 2,170 |
| 2005-01-14 | 216 | 219 | 214 | 218 | 234,000 | 2,180 |
| 2005-01-13 | 218 | 218 | 215 | 216 | 135,000 | 2,160 |
| 2005-01-12 | 218 | 220 | 216 | 217 | 114,000 | 2,170 |
| 2005-01-11 | 219 | 220 | 215 | 219 | 141,000 | 2,190 |
| 2005-01-07 | 219 | 219 | 215 | 217 | 121,000 | 2,170 |
| 2005-01-06 | 213 | 218 | 213 | 217 | 160,000 | 2,170 |
| 2005-01-05 | 215 | 218 | 214 | 215 | 131,000 | 2,150 |
| 2005-01-04 | 213 | 216 | 210 | 213 | 50,000 | 2,130 |
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