3501 SUMINOE(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 337 | 340 | 337 | 340 | 29,000 | 1,700 |
| 2006-12-28 | 341 | 342 | 334 | 336 | 72,000 | 1,680 |
| 2006-12-27 | 334 | 337 | 334 | 337 | 49,000 | 1,685 |
| 2006-12-26 | 328 | 333 | 327 | 330 | 83,000 | 1,650 |
| 2006-12-25 | 332 | 334 | 328 | 329 | 104,000 | 1,645 |
| 2006-12-22 | 336 | 338 | 329 | 331 | 141,000 | 1,655 |
| 2006-12-21 | 335 | 336 | 332 | 334 | 46,000 | 1,670 |
| 2006-12-20 | 330 | 337 | 330 | 336 | 72,000 | 1,680 |
| 2006-12-19 | 338 | 338 | 331 | 331 | 82,000 | 1,655 |
| 2006-12-18 | 338 | 341 | 336 | 337 | 62,000 | 1,685 |
| 2006-12-15 | 345 | 349 | 342 | 343 | 132,000 | 1,715 |
| 2006-12-14 | 345 | 345 | 343 | 344 | 45,000 | 1,720 |
| 2006-12-13 | 339 | 346 | 339 | 344 | 190,000 | 1,720 |
| 2006-12-12 | 341 | 343 | 341 | 341 | 94,000 | 1,705 |
| 2006-12-11 | 339 | 345 | 337 | 343 | 196,000 | 1,715 |
| 2006-12-08 | 330 | 338 | 330 | 335 | 218,000 | 1,675 |
| 2006-12-07 | 328 | 333 | 328 | 330 | 96,000 | 1,650 |
| 2006-12-06 | 330 | 331 | 323 | 328 | 244,000 | 1,640 |
| 2006-12-05 | 334 | 334 | 327 | 328 | 107,000 | 1,640 |
| 2006-12-04 | 335 | 335 | 332 | 334 | 61,000 | 1,670 |
| 2006-12-01 | 335 | 340 | 330 | 334 | 195,000 | 1,670 |
| 2006-11-30 | 331 | 335 | 328 | 333 | 236,000 | 1,665 |
| 2006-11-29 | 334 | 336 | 323 | 326 | 320,000 | 1,630 |
| 2006-11-28 | 322 | 334 | 319 | 333 | 202,000 | 1,665 |
| 2006-11-27 | 319 | 329 | 319 | 322 | 201,000 | 1,610 |
| 2006-11-24 | 317 | 318 | 312 | 316 | 74,000 | 1,580 |
| 2006-11-22 | 301 | 317 | 301 | 317 | 247,000 | 1,585 |
| 2006-11-21 | 311 | 311 | 301 | 301 | 126,000 | 1,505 |
| 2006-11-20 | 314 | 316 | 302 | 305 | 217,000 | 1,525 |
| 2006-11-17 | 318 | 320 | 310 | 315 | 456,000 | 1,575 |
| 2006-11-16 | 328 | 330 | 315 | 315 | 380,000 | 1,575 |
| 2006-11-15 | 345 | 345 | 327 | 331 | 509,000 | 1,655 |
| 2006-11-14 | 338 | 348 | 338 | 343 | 263,000 | 1,715 |
| 2006-11-13 | 348 | 353 | 337 | 339 | 253,000 | 1,695 |
| 2006-11-10 | 366 | 370 | 356 | 358 | 347,000 | 1,790 |
| 2006-11-09 | 365 | 371 | 363 | 365 | 108,000 | 1,825 |
| 2006-11-08 | 376 | 377 | 365 | 366 | 272,000 | 1,830 |
| 2006-11-07 | 368 | 373 | 365 | 373 | 358,000 | 1,865 |
| 2006-11-06 | 357 | 360 | 353 | 358 | 68,000 | 1,790 |
| 2006-11-02 | 358 | 358 | 352 | 357 | 250,000 | 1,785 |
| 2006-11-01 | 362 | 365 | 356 | 359 | 307,000 | 1,795 |
| 2006-10-31 | 361 | 366 | 355 | 362 | 242,000 | 1,810 |
| 2006-10-30 | 371 | 372 | 362 | 362 | 186,000 | 1,810 |
| 2006-10-27 | 383 | 383 | 368 | 370 | 320,000 | 1,850 |
| 2006-10-26 | 383 | 385 | 380 | 380 | 202,000 | 1,900 |
| 2006-10-25 | 385 | 385 | 381 | 382 | 55,000 | 1,910 |
| 2006-10-24 | 388 | 388 | 380 | 380 | 204,000 | 1,900 |
| 2006-10-23 | 386 | 387 | 380 | 384 | 215,000 | 1,920 |
| 2006-10-20 | 382 | 383 | 379 | 381 | 55,000 | 1,905 |
| 2006-10-19 | 379 | 385 | 378 | 381 | 206,000 | 1,905 |
| 2006-10-18 | 383 | 386 | 376 | 378 | 98,000 | 1,890 |
| 2006-10-17 | 390 | 390 | 380 | 380 | 123,000 | 1,900 |
| 2006-10-16 | 367 | 380 | 367 | 375 | 153,000 | 1,875 |
| 2006-10-13 | 362 | 369 | 362 | 366 | 144,000 | 1,830 |
| 2006-10-12 | 370 | 374 | 367 | 372 | 61,000 | 1,860 |
| 2006-10-11 | 379 | 379 | 366 | 367 | 168,000 | 1,835 |
| 2006-10-10 | 393 | 395 | 389 | 389 | 116,000 | 1,945 |
| 2006-10-06 | 401 | 402 | 395 | 398 | 46,000 | 1,990 |
| 2006-10-05 | 400 | 404 | 400 | 403 | 56,000 | 2,015 |
| 2006-10-04 | 395 | 405 | 394 | 395 | 207,000 | 1,975 |
| 2006-10-03 | 405 | 405 | 400 | 400 | 181,000 | 2,000 |
| 2006-10-02 | 410 | 410 | 401 | 409 | 186,000 | 2,045 |
| 2006-09-29 | 418 | 418 | 413 | 415 | 26,000 | 2,075 |
| 2006-09-28 | 415 | 425 | 415 | 418 | 46,000 | 2,090 |
| 2006-09-27 | 408 | 414 | 404 | 412 | 82,000 | 2,060 |
| 2006-09-26 | 412 | 414 | 405 | 406 | 43,000 | 2,030 |
| 2006-09-25 | 418 | 418 | 414 | 414 | 92,000 | 2,070 |
| 2006-09-22 | 429 | 429 | 418 | 418 | 85,000 | 2,090 |
| 2006-09-21 | 427 | 430 | 425 | 429 | 19,000 | 2,145 |
| 2006-09-20 | 430 | 436 | 426 | 426 | 96,000 | 2,130 |
| 2006-09-19 | 422 | 434 | 422 | 426 | 71,000 | 2,130 |
| 2006-09-15 | 423 | 423 | 416 | 418 | 36,000 | 2,090 |
| 2006-09-14 | 416 | 424 | 416 | 419 | 71,000 | 2,095 |
| 2006-09-13 | 426 | 430 | 417 | 418 | 94,000 | 2,090 |
| 2006-09-12 | 430 | 434 | 425 | 425 | 57,000 | 2,125 |
| 2006-09-11 | 439 | 441 | 431 | 431 | 83,000 | 2,155 |
| 2006-09-08 | 449 | 455 | 439 | 440 | 229,000 | 2,200 |
| 2006-09-07 | 441 | 450 | 441 | 446 | 180,000 | 2,230 |
| 2006-09-06 | 427 | 445 | 427 | 441 | 226,000 | 2,205 |
| 2006-09-05 | 426 | 430 | 422 | 425 | 206,000 | 2,125 |
| 2006-09-04 | 430 | 430 | 423 | 423 | 145,000 | 2,115 |
| 2006-09-01 | 427 | 433 | 424 | 428 | 86,000 | 2,140 |
| 2006-08-31 | 430 | 436 | 426 | 428 | 78,000 | 2,140 |
| 2006-08-30 | 434 | 434 | 423 | 430 | 68,000 | 2,150 |
| 2006-08-29 | 433 | 440 | 427 | 430 | 95,000 | 2,150 |
| 2006-08-28 | 443 | 444 | 433 | 434 | 65,000 | 2,170 |
| 2006-08-25 | 449 | 452 | 442 | 447 | 175,000 | 2,235 |
| 2006-08-24 | 465 | 465 | 451 | 456 | 183,000 | 2,280 |
| 2006-08-23 | 468 | 469 | 460 | 467 | 124,000 | 2,335 |
| 2006-08-22 | 457 | 469 | 456 | 469 | 74,000 | 2,345 |
| 2006-08-21 | 463 | 463 | 455 | 457 | 68,000 | 2,285 |
| 2006-08-18 | 462 | 464 | 459 | 463 | 116,000 | 2,315 |
| 2006-08-17 | 458 | 464 | 457 | 461 | 81,000 | 2,305 |
| 2006-08-16 | 455 | 458 | 451 | 457 | 95,000 | 2,285 |
| 2006-08-15 | 454 | 454 | 452 | 453 | 42,000 | 2,265 |
| 2006-08-14 | 453 | 455 | 449 | 453 | 105,000 | 2,265 |
| 2006-08-11 | 452 | 454 | 444 | 446 | 171,000 | 2,230 |
| 2006-08-10 | 448 | 456 | 447 | 454 | 322,000 | 2,270 |
| 2006-08-09 | 447 | 447 | 441 | 446 | 102,000 | 2,230 |
| 2006-08-08 | 435 | 447 | 435 | 447 | 104,000 | 2,235 |
| 2006-08-07 | 441 | 449 | 437 | 438 | 211,000 | 2,190 |
| 2006-08-04 | 431 | 433 | 430 | 433 | 69,000 | 2,165 |
| 2006-08-03 | 431 | 433 | 426 | 430 | 111,000 | 2,150 |
| 2006-08-02 | 420 | 421 | 412 | 421 | 179,000 | 2,105 |
| 2006-08-01 | 433 | 433 | 417 | 423 | 108,000 | 2,115 |
| 2006-07-31 | 430 | 437 | 427 | 432 | 105,000 | 2,160 |
| 2006-07-28 | 419 | 429 | 418 | 427 | 180,000 | 2,135 |
| 2006-07-27 | 413 | 418 | 411 | 418 | 84,000 | 2,090 |
| 2006-07-26 | 413 | 418 | 410 | 413 | 92,000 | 2,065 |
| 2006-07-25 | 420 | 423 | 413 | 416 | 150,000 | 2,080 |
| 2006-07-24 | 409 | 419 | 404 | 411 | 297,000 | 2,055 |
| 2006-07-21 | 404 | 417 | 404 | 414 | 732,000 | 2,070 |
| 2006-07-20 | 365 | 397 | 365 | 394 | 135,000 | 1,970 |
| 2006-07-19 | 355 | 364 | 354 | 363 | 63,000 | 1,815 |
| 2006-07-18 | 365 | 366 | 356 | 362 | 67,000 | 1,810 |
| 2006-07-14 | 396 | 396 | 378 | 380 | 77,000 | 1,900 |
| 2006-07-13 | 392 | 401 | 392 | 396 | 22,000 | 1,980 |
| 2006-07-12 | 407 | 408 | 396 | 401 | 23,000 | 2,005 |
| 2006-07-11 | 410 | 413 | 403 | 407 | 24,000 | 2,035 |
| 2006-07-10 | 407 | 411 | 398 | 410 | 142,000 | 2,050 |
| 2006-07-07 | 395 | 404 | 395 | 397 | 57,000 | 1,985 |
| 2006-07-06 | 394 | 400 | 391 | 394 | 46,000 | 1,970 |
| 2006-07-05 | 398 | 403 | 396 | 397 | 44,000 | 1,985 |
| 2006-07-04 | 398 | 400 | 396 | 398 | 53,000 | 1,990 |
| 2006-07-03 | 402 | 403 | 392 | 398 | 34,000 | 1,990 |
| 2006-06-30 | 388 | 404 | 388 | 401 | 61,000 | 2,005 |
| 2006-06-29 | 382 | 386 | 382 | 383 | 46,000 | 1,915 |
| 2006-06-28 | 380 | 389 | 380 | 386 | 30,000 | 1,930 |
| 2006-06-27 | 394 | 396 | 390 | 391 | 15,000 | 1,955 |
| 2006-06-26 | 393 | 396 | 390 | 391 | 45,000 | 1,955 |
| 2006-06-23 | 385 | 393 | 381 | 390 | 142,000 | 1,950 |
| 2006-06-22 | 390 | 397 | 390 | 395 | 39,000 | 1,975 |
| 2006-06-21 | 393 | 398 | 383 | 386 | 71,000 | 1,930 |
| 2006-06-20 | 394 | 405 | 393 | 394 | 113,000 | 1,970 |
| 2006-06-19 | 396 | 415 | 388 | 395 | 253,000 | 1,975 |
| 2006-06-16 | 387 | 392 | 376 | 381 | 129,000 | 1,905 |
| 2006-06-15 | 373 | 386 | 366 | 372 | 115,000 | 1,860 |
| 2006-06-14 | 353 | 371 | 351 | 367 | 151,000 | 1,835 |
| 2006-06-13 | 370 | 382 | 363 | 363 | 172,000 | 1,815 |
| 2006-06-12 | 364 | 377 | 354 | 370 | 137,000 | 1,850 |
| 2006-06-09 | 364 | 374 | 346 | 364 | 412,000 | 1,820 |
| 2006-06-08 | 399 | 400 | 363 | 364 | 348,000 | 1,820 |
| 2006-06-07 | 402 | 415 | 390 | 400 | 125,000 | 2,000 |
| 2006-06-06 | 417 | 417 | 409 | 409 | 32,000 | 2,045 |
| 2006-06-05 | 421 | 421 | 406 | 418 | 94,000 | 2,090 |
| 2006-06-02 | 422 | 425 | 395 | 425 | 361,000 | 2,125 |
| 2006-06-01 | 430 | 433 | 419 | 421 | 276,000 | 2,105 |
| 2006-05-31 | 438 | 438 | 424 | 430 | 71,000 | 2,150 |
| 2006-05-30 | 431 | 441 | 431 | 440 | 113,000 | 2,200 |
| 2006-05-29 | 450 | 457 | 437 | 441 | 125,000 | 2,205 |
| 2006-05-26 | 455 | 467 | 449 | 451 | 93,000 | 2,255 |
| 2006-05-25 | 433 | 446 | 433 | 443 | 130,000 | 2,215 |
| 2006-05-24 | 445 | 445 | 425 | 438 | 148,000 | 2,190 |
| 2006-05-23 | 442 | 445 | 431 | 435 | 257,000 | 2,175 |
| 2006-05-22 | 443 | 452 | 434 | 443 | 152,000 | 2,215 |
| 2006-05-19 | 421 | 452 | 421 | 442 | 216,000 | 2,210 |
| 2006-05-18 | 430 | 444 | 430 | 434 | 104,000 | 2,170 |
| 2006-05-17 | 450 | 452 | 430 | 445 | 150,000 | 2,225 |
| 2006-05-16 | 457 | 475 | 446 | 454 | 90,000 | 2,270 |
| 2006-05-15 | 449 | 464 | 439 | 458 | 158,000 | 2,290 |
| 2006-05-12 | 467 | 469 | 461 | 464 | 115,000 | 2,320 |
| 2006-05-11 | 479 | 485 | 471 | 477 | 203,000 | 2,385 |
| 2006-05-10 | 489 | 489 | 483 | 484 | 70,000 | 2,420 |
| 2006-05-09 | 489 | 496 | 488 | 492 | 64,000 | 2,460 |
| 2006-05-08 | 485 | 500 | 485 | 494 | 103,000 | 2,470 |
| 2006-05-02 | 480 | 494 | 480 | 489 | 153,000 | 2,445 |
| 2006-05-01 | 494 | 499 | 481 | 482 | 318,000 | 2,410 |
| 2006-04-28 | 499 | 503 | 492 | 503 | 180,000 | 2,515 |
| 2006-04-27 | 501 | 505 | 499 | 501 | 99,000 | 2,505 |
| 2006-04-26 | 499 | 507 | 496 | 502 | 113,000 | 2,510 |
| 2006-04-25 | 491 | 502 | 491 | 495 | 183,000 | 2,475 |
| 2006-04-24 | 494 | 500 | 492 | 496 | 169,000 | 2,480 |
| 2006-04-21 | 503 | 505 | 492 | 500 | 357,000 | 2,500 |
| 2006-04-20 | 492 | 508 | 490 | 508 | 583,000 | 2,540 |
| 2006-04-19 | 483 | 492 | 476 | 486 | 844,000 | 2,430 |
| 2006-04-18 | 438 | 453 | 437 | 453 | 131,000 | 2,265 |
| 2006-04-17 | 453 | 453 | 440 | 443 | 137,000 | 2,215 |
| 2006-04-14 | 459 | 460 | 446 | 448 | 138,000 | 2,240 |
| 2006-04-13 | 449 | 449 | 443 | 445 | 37,000 | 2,225 |
| 2006-04-12 | 450 | 451 | 448 | 449 | 34,000 | 2,245 |
| 2006-04-11 | 457 | 459 | 447 | 452 | 88,000 | 2,260 |
| 2006-04-10 | 461 | 462 | 454 | 461 | 37,000 | 2,305 |
| 2006-04-07 | 455 | 461 | 453 | 461 | 117,000 | 2,305 |
| 2006-04-06 | 454 | 461 | 451 | 461 | 58,000 | 2,305 |
| 2006-04-05 | 464 | 465 | 457 | 457 | 68,000 | 2,285 |
| 2006-04-04 | 460 | 467 | 460 | 464 | 63,000 | 2,320 |
| 2006-04-03 | 454 | 471 | 454 | 464 | 156,000 | 2,320 |
| 2006-03-31 | 471 | 471 | 446 | 454 | 104,000 | 2,270 |
| 2006-03-30 | 473 | 479 | 463 | 466 | 85,000 | 2,330 |
| 2006-03-29 | 458 | 471 | 458 | 468 | 116,000 | 2,340 |
| 2006-03-28 | 449 | 458 | 446 | 457 | 88,000 | 2,285 |
| 2006-03-27 | 441 | 449 | 441 | 445 | 118,000 | 2,225 |
| 2006-03-24 | 436 | 439 | 432 | 433 | 35,000 | 2,165 |
| 2006-03-23 | 438 | 438 | 434 | 435 | 54,000 | 2,175 |
| 2006-03-22 | 436 | 440 | 430 | 438 | 71,000 | 2,190 |
| 2006-03-20 | 420 | 430 | 418 | 424 | 57,000 | 2,120 |
| 2006-03-17 | 413 | 418 | 412 | 418 | 75,000 | 2,090 |
| 2006-03-16 | 417 | 417 | 411 | 411 | 45,000 | 2,055 |
| 2006-03-15 | 415 | 417 | 413 | 414 | 45,000 | 2,070 |
| 2006-03-14 | 417 | 417 | 410 | 415 | 23,000 | 2,075 |
| 2006-03-13 | 414 | 422 | 408 | 409 | 74,000 | 2,045 |
| 2006-03-10 | 400 | 413 | 399 | 399 | 193,000 | 1,995 |
| 2006-03-09 | 393 | 404 | 390 | 399 | 48,000 | 1,995 |
| 2006-03-08 | 396 | 396 | 383 | 386 | 48,000 | 1,930 |
| 2006-03-07 | 396 | 405 | 390 | 395 | 70,000 | 1,975 |
| 2006-03-06 | 391 | 396 | 386 | 396 | 287,000 | 1,980 |
| 2006-03-03 | 398 | 404 | 396 | 397 | 124,000 | 1,985 |
| 2006-03-02 | 415 | 416 | 402 | 402 | 68,000 | 2,010 |
| 2006-03-01 | 417 | 417 | 408 | 411 | 51,000 | 2,055 |
| 2006-02-28 | 430 | 431 | 416 | 417 | 110,000 | 2,085 |
| 2006-02-27 | 443 | 453 | 430 | 430 | 75,000 | 2,150 |
| 2006-02-24 | 431 | 456 | 431 | 442 | 147,000 | 2,210 |
| 2006-02-23 | 424 | 447 | 424 | 440 | 65,000 | 2,200 |
| 2006-02-22 | 431 | 438 | 419 | 419 | 115,000 | 2,095 |
| 2006-02-21 | 400 | 418 | 400 | 417 | 107,000 | 2,085 |
| 2006-02-20 | 420 | 425 | 401 | 402 | 249,000 | 2,010 |
| 2006-02-17 | 450 | 456 | 426 | 435 | 279,000 | 2,175 |
| 2006-02-16 | 442 | 450 | 425 | 435 | 174,000 | 2,175 |
| 2006-02-15 | 466 | 472 | 438 | 447 | 179,000 | 2,235 |
| 2006-02-14 | 458 | 463 | 439 | 463 | 122,000 | 2,315 |
| 2006-02-13 | 487 | 489 | 459 | 468 | 270,000 | 2,340 |
| 2006-02-10 | 497 | 497 | 474 | 487 | 119,000 | 2,435 |
| 2006-02-09 | 509 | 509 | 491 | 497 | 70,000 | 2,485 |
| 2006-02-08 | 520 | 520 | 509 | 509 | 57,000 | 2,545 |
| 2006-02-07 | 518 | 520 | 517 | 519 | 58,000 | 2,595 |
| 2006-02-06 | 518 | 518 | 513 | 516 | 74,000 | 2,580 |
| 2006-02-03 | 516 | 518 | 510 | 517 | 112,000 | 2,585 |
| 2006-02-02 | 521 | 521 | 512 | 513 | 56,000 | 2,565 |
| 2006-02-01 | 511 | 517 | 509 | 511 | 79,000 | 2,555 |
| 2006-01-31 | 515 | 518 | 513 | 517 | 73,000 | 2,585 |
| 2006-01-30 | 509 | 525 | 509 | 515 | 177,000 | 2,575 |
| 2006-01-27 | 523 | 523 | 509 | 515 | 125,000 | 2,575 |
| 2006-01-26 | 500 | 516 | 500 | 511 | 224,000 | 2,555 |
| 2006-01-25 | 472 | 505 | 472 | 496 | 207,000 | 2,480 |
| 2006-01-24 | 471 | 480 | 464 | 477 | 137,000 | 2,385 |
| 2006-01-23 | 485 | 488 | 472 | 476 | 116,000 | 2,380 |
| 2006-01-20 | 499 | 509 | 488 | 490 | 202,000 | 2,450 |
| 2006-01-19 | 478 | 501 | 471 | 496 | 232,000 | 2,480 |
| 2006-01-18 | 508 | 509 | 457 | 488 | 736,000 | 2,440 |
| 2006-01-17 | 501 | 510 | 491 | 493 | 205,000 | 2,465 |
| 2006-01-16 | 501 | 512 | 501 | 510 | 236,000 | 2,550 |
| 2006-01-13 | 493 | 526 | 489 | 502 | 601,000 | 2,510 |
| 2006-01-12 | 510 | 515 | 490 | 495 | 1,162,000 | 2,475 |
| 2006-01-11 | 448 | 464 | 445 | 450 | 420,000 | 2,250 |
| 2006-01-10 | 462 | 470 | 445 | 445 | 428,000 | 2,225 |
| 2006-01-06 | 422 | 475 | 418 | 457 | 300,000 | 2,285 |
| 2006-01-05 | 415 | 440 | 415 | 427 | 200,000 | 2,135 |
| 2006-01-04 | 415 | 416 | 411 | 411 | 102,000 | 2,055 |
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