3501 SUMINOE(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 259 | 259 | 245 | 245 | 29,000 | 2,450 |
| 2007-12-27 | 257 | 259 | 257 | 258 | 39,000 | 2,580 |
| 2007-12-26 | 259 | 262 | 259 | 262 | 16,000 | 2,620 |
| 2007-12-25 | 265 | 265 | 257 | 258 | 42,000 | 2,580 |
| 2007-12-21 | 259 | 260 | 251 | 260 | 80,000 | 2,600 |
| 2007-12-20 | 264 | 264 | 256 | 256 | 44,000 | 2,560 |
| 2007-12-19 | 260 | 265 | 259 | 262 | 49,000 | 2,620 |
| 2007-12-18 | 266 | 266 | 258 | 264 | 36,000 | 2,640 |
| 2007-12-17 | 270 | 274 | 266 | 266 | 30,000 | 2,660 |
| 2007-12-14 | 270 | 272 | 267 | 270 | 107,000 | 2,700 |
| 2007-12-13 | 279 | 280 | 272 | 273 | 68,000 | 2,730 |
| 2007-12-12 | 275 | 279 | 274 | 279 | 59,000 | 2,790 |
| 2007-12-11 | 275 | 279 | 275 | 277 | 30,000 | 2,770 |
| 2007-12-10 | 284 | 284 | 274 | 274 | 137,000 | 2,740 |
| 2007-12-07 | 284 | 284 | 276 | 279 | 69,000 | 2,790 |
| 2007-12-06 | 274 | 275 | 270 | 274 | 45,000 | 2,740 |
| 2007-12-05 | 271 | 274 | 264 | 271 | 80,000 | 2,710 |
| 2007-12-04 | 277 | 277 | 274 | 274 | 30,000 | 2,740 |
| 2007-12-03 | 277 | 282 | 273 | 275 | 59,000 | 2,750 |
| 2007-11-30 | 260 | 277 | 260 | 272 | 104,000 | 2,720 |
| 2007-11-29 | 259 | 267 | 259 | 264 | 40,000 | 2,640 |
| 2007-11-28 | 254 | 256 | 254 | 256 | 24,000 | 2,560 |
| 2007-11-27 | 253 | 256 | 251 | 254 | 45,000 | 2,540 |
| 2007-11-26 | 248 | 255 | 248 | 255 | 44,000 | 2,550 |
| 2007-11-22 | 257 | 257 | 240 | 248 | 108,000 | 2,480 |
| 2007-11-21 | 252 | 259 | 252 | 253 | 91,000 | 2,530 |
| 2007-11-20 | 255 | 256 | 241 | 252 | 103,000 | 2,520 |
| 2007-11-19 | 263 | 264 | 255 | 257 | 56,000 | 2,570 |
| 2007-11-16 | 268 | 268 | 261 | 263 | 62,000 | 2,630 |
| 2007-11-15 | 268 | 269 | 265 | 268 | 56,000 | 2,680 |
| 2007-11-14 | 267 | 270 | 266 | 269 | 140,000 | 2,690 |
| 2007-11-13 | 261 | 267 | 259 | 267 | 85,000 | 2,670 |
| 2007-11-12 | 273 | 274 | 264 | 266 | 138,000 | 2,660 |
| 2007-11-09 | 289 | 289 | 278 | 279 | 89,000 | 2,790 |
| 2007-11-08 | 278 | 280 | 277 | 279 | 83,000 | 2,790 |
| 2007-11-07 | 293 | 293 | 283 | 283 | 87,000 | 2,830 |
| 2007-11-06 | 290 | 295 | 286 | 293 | 70,000 | 2,930 |
| 2007-11-05 | 296 | 299 | 292 | 293 | 86,000 | 2,930 |
| 2007-11-02 | 296 | 297 | 291 | 296 | 72,000 | 2,960 |
| 2007-11-01 | 297 | 300 | 296 | 296 | 90,000 | 2,960 |
| 2007-10-31 | 295 | 297 | 294 | 297 | 59,000 | 2,970 |
| 2007-10-30 | 298 | 299 | 293 | 293 | 98,000 | 2,930 |
| 2007-10-29 | 291 | 297 | 291 | 293 | 101,000 | 2,930 |
| 2007-10-26 | 290 | 290 | 287 | 289 | 56,000 | 2,890 |
| 2007-10-25 | 296 | 296 | 285 | 285 | 68,000 | 2,850 |
| 2007-10-24 | 298 | 298 | 290 | 291 | 80,000 | 2,910 |
| 2007-10-23 | 289 | 292 | 289 | 290 | 97,000 | 2,900 |
| 2007-10-22 | 278 | 282 | 275 | 279 | 79,000 | 2,790 |
| 2007-10-19 | 290 | 290 | 282 | 282 | 83,000 | 2,820 |
| 2007-10-18 | 283 | 292 | 280 | 290 | 127,000 | 2,900 |
| 2007-10-17 | 296 | 299 | 286 | 288 | 299,000 | 2,880 |
| 2007-10-16 | 289 | 320 | 289 | 320 | 307,000 | 3,200 |
| 2007-10-15 | 288 | 291 | 279 | 285 | 46,000 | 2,850 |
| 2007-10-12 | 286 | 290 | 286 | 287 | 42,000 | 2,870 |
| 2007-10-11 | 294 | 294 | 289 | 290 | 44,000 | 2,900 |
| 2007-10-10 | 293 | 293 | 289 | 290 | 35,000 | 2,900 |
| 2007-10-09 | 288 | 291 | 286 | 288 | 34,000 | 2,880 |
| 2007-10-05 | 283 | 287 | 283 | 284 | 47,000 | 2,840 |
| 2007-10-04 | 285 | 285 | 281 | 282 | 20,000 | 2,820 |
| 2007-10-03 | 275 | 286 | 275 | 284 | 96,000 | 2,840 |
| 2007-10-02 | 283 | 285 | 283 | 285 | 84,000 | 2,850 |
| 2007-10-01 | 275 | 283 | 274 | 274 | 49,000 | 2,740 |
| 2007-09-28 | 279 | 279 | 274 | 274 | 58,000 | 2,740 |
| 2007-09-27 | 269 | 275 | 267 | 275 | 53,000 | 2,750 |
| 2007-09-26 | 261 | 263 | 260 | 263 | 31,000 | 2,630 |
| 2007-09-25 | 271 | 271 | 257 | 259 | 93,000 | 2,590 |
| 2007-09-21 | 278 | 278 | 263 | 266 | 79,000 | 2,660 |
| 2007-09-20 | 276 | 286 | 273 | 273 | 81,000 | 2,730 |
| 2007-09-19 | 266 | 274 | 266 | 271 | 59,000 | 2,710 |
| 2007-09-18 | 261 | 264 | 259 | 259 | 71,000 | 2,590 |
| 2007-09-14 | 261 | 265 | 261 | 262 | 115,000 | 2,620 |
| 2007-09-13 | 264 | 269 | 264 | 266 | 91,000 | 2,660 |
| 2007-09-12 | 270 | 273 | 268 | 269 | 48,000 | 2,690 |
| 2007-09-11 | 268 | 271 | 266 | 268 | 82,000 | 2,680 |
| 2007-09-10 | 277 | 277 | 268 | 270 | 145,000 | 2,700 |
| 2007-09-07 | 273 | 277 | 273 | 273 | 47,000 | 2,730 |
| 2007-09-06 | 275 | 280 | 272 | 275 | 89,000 | 2,750 |
| 2007-09-05 | 282 | 283 | 276 | 277 | 39,000 | 2,770 |
| 2007-09-04 | 282 | 283 | 280 | 280 | 54,000 | 2,800 |
| 2007-09-03 | 280 | 285 | 278 | 279 | 147,000 | 2,790 |
| 2007-08-31 | 256 | 276 | 255 | 271 | 237,000 | 2,710 |
| 2007-08-30 | 256 | 259 | 251 | 254 | 33,000 | 2,540 |
| 2007-08-29 | 256 | 256 | 251 | 255 | 47,000 | 2,550 |
| 2007-08-28 | 262 | 263 | 258 | 263 | 69,000 | 2,630 |
| 2007-08-27 | 264 | 270 | 260 | 261 | 71,000 | 2,610 |
| 2007-08-24 | 267 | 267 | 260 | 262 | 70,000 | 2,620 |
| 2007-08-23 | 259 | 260 | 257 | 257 | 109,000 | 2,570 |
| 2007-08-22 | 250 | 260 | 250 | 258 | 71,000 | 2,580 |
| 2007-08-21 | 253 | 257 | 246 | 255 | 105,000 | 2,550 |
| 2007-08-20 | 264 | 267 | 255 | 258 | 70,000 | 2,580 |
| 2007-08-17 | 269 | 270 | 250 | 250 | 151,000 | 2,500 |
| 2007-08-16 | 272 | 276 | 260 | 269 | 163,000 | 2,690 |
| 2007-08-15 | 284 | 286 | 279 | 280 | 88,000 | 2,800 |
| 2007-08-14 | 287 | 288 | 286 | 286 | 34,000 | 2,860 |
| 2007-08-13 | 285 | 289 | 285 | 289 | 78,000 | 2,890 |
| 2007-08-10 | 296 | 298 | 284 | 286 | 164,000 | 2,860 |
| 2007-08-09 | 301 | 305 | 299 | 299 | 72,000 | 2,990 |
| 2007-08-08 | 306 | 306 | 299 | 301 | 77,000 | 3,010 |
| 2007-08-07 | 306 | 306 | 303 | 304 | 25,000 | 3,040 |
| 2007-08-06 | 302 | 308 | 300 | 307 | 34,000 | 3,070 |
| 2007-08-03 | 307 | 309 | 305 | 306 | 35,000 | 3,060 |
| 2007-08-02 | 304 | 305 | 301 | 305 | 78,000 | 3,050 |
| 2007-08-01 | 308 | 308 | 305 | 305 | 46,000 | 3,050 |
| 2007-07-31 | 309 | 309 | 304 | 308 | 54,000 | 3,080 |
| 2007-07-30 | 299 | 306 | 296 | 304 | 77,000 | 3,040 |
| 2007-07-27 | 299 | 304 | 293 | 299 | 380,000 | 2,990 |
| 2007-07-26 | 321 | 321 | 312 | 312 | 59,000 | 3,120 |
| 2007-07-25 | 316 | 318 | 310 | 317 | 199,000 | 3,170 |
| 2007-07-24 | 320 | 321 | 311 | 321 | 157,000 | 3,210 |
| 2007-07-23 | 333 | 333 | 315 | 326 | 345,000 | 3,260 |
| 2007-07-20 | 351 | 351 | 348 | 349 | 62,000 | 3,490 |
| 2007-07-19 | 348 | 352 | 348 | 352 | 34,000 | 3,520 |
| 2007-07-18 | 351 | 351 | 346 | 349 | 50,000 | 3,490 |
| 2007-07-17 | 348 | 351 | 346 | 350 | 29,000 | 3,500 |
| 2007-07-13 | 348 | 350 | 346 | 348 | 36,000 | 3,480 |
| 2007-07-12 | 346 | 351 | 345 | 348 | 48,000 | 3,480 |
| 2007-07-11 | 350 | 352 | 346 | 346 | 46,000 | 3,460 |
| 2007-07-10 | 353 | 354 | 349 | 352 | 45,000 | 3,520 |
| 2007-07-09 | 346 | 353 | 346 | 351 | 41,000 | 3,510 |
| 2007-07-06 | 347 | 349 | 345 | 346 | 38,000 | 3,460 |
| 2007-07-05 | 346 | 348 | 344 | 348 | 27,000 | 3,480 |
| 2007-07-04 | 348 | 349 | 345 | 346 | 18,000 | 3,460 |
| 2007-07-03 | 347 | 349 | 344 | 346 | 48,000 | 3,460 |
| 2007-07-02 | 353 | 353 | 348 | 349 | 86,000 | 3,490 |
| 2007-06-29 | 354 | 354 | 352 | 354 | 37,000 | 3,540 |
| 2007-06-28 | 349 | 354 | 349 | 350 | 50,000 | 3,500 |
| 2007-06-27 | 351 | 351 | 344 | 345 | 109,000 | 3,450 |
| 2007-06-26 | 352 | 356 | 351 | 354 | 50,000 | 3,540 |
| 2007-06-25 | 352 | 352 | 350 | 352 | 39,000 | 3,520 |
| 2007-06-22 | 353 | 353 | 350 | 350 | 38,000 | 3,500 |
| 2007-06-21 | 348 | 354 | 346 | 352 | 38,000 | 3,520 |
| 2007-06-20 | 347 | 350 | 345 | 349 | 67,000 | 3,490 |
| 2007-06-19 | 351 | 355 | 347 | 350 | 54,000 | 3,500 |
| 2007-06-18 | 349 | 352 | 342 | 350 | 100,000 | 3,500 |
| 2007-06-15 | 344 | 347 | 344 | 347 | 46,000 | 3,470 |
| 2007-06-14 | 345 | 345 | 340 | 341 | 23,000 | 3,410 |
| 2007-06-13 | 345 | 345 | 342 | 345 | 46,000 | 3,450 |
| 2007-06-12 | 349 | 353 | 347 | 347 | 31,000 | 3,470 |
| 2007-06-11 | 354 | 355 | 351 | 351 | 33,000 | 3,510 |
| 2007-06-08 | 362 | 362 | 350 | 350 | 129,000 | 3,500 |
| 2007-06-07 | 353 | 353 | 350 | 352 | 61,000 | 3,520 |
| 2007-06-06 | 352 | 353 | 351 | 352 | 68,000 | 3,520 |
| 2007-06-05 | 354 | 358 | 351 | 352 | 63,000 | 3,520 |
| 2007-06-04 | 355 | 359 | 355 | 357 | 25,000 | 3,570 |
| 2007-06-01 | 357 | 359 | 356 | 356 | 44,000 | 3,560 |
| 2007-05-31 | 360 | 360 | 352 | 355 | 32,000 | 3,550 |
| 2007-05-30 | 358 | 358 | 352 | 355 | 40,000 | 3,550 |
| 2007-05-29 | 351 | 358 | 351 | 358 | 44,000 | 3,580 |
| 2007-05-28 | 357 | 357 | 348 | 350 | 34,000 | 3,500 |
| 2007-05-25 | 357 | 357 | 350 | 354 | 99,000 | 3,540 |
| 2007-05-24 | 368 | 368 | 360 | 362 | 31,000 | 3,620 |
| 2007-05-23 | 367 | 368 | 363 | 365 | 61,000 | 3,650 |
| 2007-05-22 | 354 | 365 | 354 | 362 | 165,000 | 3,620 |
| 2007-05-21 | 347 | 348 | 340 | 344 | 26,000 | 3,440 |
| 2007-05-18 | 352 | 352 | 346 | 346 | 26,000 | 3,460 |
| 2007-05-17 | 351 | 356 | 348 | 348 | 29,000 | 3,480 |
| 2007-05-16 | 352 | 353 | 347 | 351 | 25,000 | 3,510 |
| 2007-05-15 | 364 | 364 | 353 | 357 | 38,000 | 3,570 |
| 2007-05-14 | 365 | 368 | 359 | 360 | 75,000 | 3,600 |
| 2007-05-11 | 367 | 367 | 361 | 363 | 57,000 | 3,630 |
| 2007-05-10 | 365 | 369 | 365 | 367 | 39,000 | 3,670 |
| 2007-05-09 | 361 | 365 | 361 | 364 | 39,000 | 3,640 |
| 2007-05-08 | 368 | 369 | 362 | 364 | 73,000 | 3,640 |
| 2007-05-07 | 368 | 369 | 366 | 368 | 42,000 | 3,680 |
| 2007-05-02 | 356 | 364 | 356 | 361 | 104,000 | 3,610 |
| 2007-05-01 | 356 | 356 | 353 | 355 | 65,000 | 3,550 |
| 2007-04-27 | 353 | 354 | 349 | 352 | 71,000 | 3,520 |
| 2007-04-26 | 347 | 352 | 347 | 350 | 87,000 | 3,500 |
| 2007-04-25 | 349 | 349 | 346 | 347 | 61,000 | 3,470 |
| 2007-04-24 | 345 | 347 | 344 | 347 | 110,000 | 3,470 |
| 2007-04-23 | 347 | 350 | 345 | 346 | 44,000 | 3,460 |
| 2007-04-20 | 348 | 348 | 344 | 344 | 40,000 | 3,440 |
| 2007-04-19 | 345 | 347 | 343 | 343 | 111,000 | 3,430 |
| 2007-04-18 | 351 | 355 | 347 | 350 | 222,000 | 3,500 |
| 2007-04-17 | 363 | 366 | 356 | 361 | 72,000 | 3,610 |
| 2007-04-16 | 370 | 370 | 367 | 368 | 60,000 | 3,680 |
| 2007-04-13 | 370 | 373 | 368 | 368 | 61,000 | 3,680 |
| 2007-04-12 | 374 | 374 | 371 | 372 | 41,000 | 3,720 |
| 2007-04-11 | 375 | 380 | 374 | 375 | 49,000 | 3,750 |
| 2007-04-10 | 380 | 380 | 376 | 376 | 75,000 | 3,760 |
| 2007-04-09 | 375 | 379 | 374 | 379 | 73,000 | 3,790 |
| 2007-04-06 | 376 | 377 | 373 | 373 | 42,000 | 3,730 |
| 2007-04-05 | 374 | 377 | 373 | 375 | 32,000 | 3,750 |
| 2007-04-04 | 372 | 381 | 372 | 377 | 67,000 | 3,770 |
| 2007-04-03 | 373 | 375 | 371 | 371 | 78,000 | 3,710 |
| 2007-04-02 | 380 | 383 | 373 | 373 | 109,000 | 3,730 |
| 2007-03-30 | 386 | 386 | 382 | 383 | 80,000 | 3,830 |
| 2007-03-29 | 382 | 384 | 378 | 381 | 173,000 | 3,810 |
| 2007-03-28 | 381 | 385 | 381 | 382 | 58,000 | 3,820 |
| 2007-03-27 | 388 | 388 | 384 | 384 | 62,000 | 3,840 |
| 2007-03-26 | 388 | 390 | 386 | 388 | 117,000 | 3,880 |
| 2007-03-23 | 392 | 392 | 386 | 388 | 107,000 | 3,880 |
| 2007-03-22 | 385 | 390 | 384 | 387 | 98,000 | 3,870 |
| 2007-03-20 | 379 | 383 | 378 | 380 | 108,000 | 3,800 |
| 2007-03-19 | 375 | 379 | 374 | 376 | 67,000 | 3,760 |
| 2007-03-16 | 377 | 380 | 373 | 375 | 116,000 | 3,750 |
| 2007-03-15 | 382 | 388 | 381 | 383 | 117,000 | 3,830 |
| 2007-03-14 | 381 | 384 | 380 | 380 | 160,000 | 3,800 |
| 2007-03-13 | 389 | 395 | 388 | 389 | 146,000 | 3,890 |
| 2007-03-12 | 395 | 398 | 389 | 393 | 204,000 | 3,930 |
| 2007-03-09 | 396 | 396 | 392 | 393 | 224,000 | 3,930 |
| 2007-03-08 | 386 | 395 | 386 | 395 | 130,000 | 3,950 |
| 2007-03-07 | 388 | 390 | 380 | 384 | 234,000 | 3,840 |
| 2007-03-06 | 366 | 384 | 366 | 383 | 278,000 | 3,830 |
| 2007-03-05 | 377 | 380 | 369 | 369 | 275,000 | 3,690 |
| 2007-03-02 | 371 | 377 | 370 | 375 | 95,000 | 3,750 |
| 2007-03-01 | 390 | 390 | 370 | 379 | 294,000 | 3,790 |
| 2007-02-28 | 364 | 388 | 362 | 386 | 342,000 | 3,860 |
| 2007-02-27 | 409 | 409 | 401 | 404 | 106,000 | 4,040 |
| 2007-02-26 | 400 | 409 | 400 | 406 | 205,000 | 4,060 |
| 2007-02-23 | 400 | 402 | 395 | 400 | 169,000 | 4,000 |
| 2007-02-22 | 392 | 401 | 391 | 400 | 259,000 | 4,000 |
| 2007-02-21 | 394 | 394 | 390 | 392 | 205,000 | 3,920 |
| 2007-02-20 | 387 | 394 | 386 | 390 | 133,000 | 3,900 |
| 2007-02-19 | 388 | 389 | 386 | 387 | 56,000 | 3,870 |
| 2007-02-16 | 384 | 388 | 382 | 383 | 96,000 | 3,830 |
| 2007-02-15 | 386 | 390 | 383 | 384 | 141,000 | 3,840 |
| 2007-02-14 | 393 | 393 | 383 | 384 | 204,000 | 3,840 |
| 2007-02-13 | 379 | 390 | 376 | 390 | 218,000 | 3,900 |
| 2007-02-09 | 373 | 379 | 373 | 379 | 85,000 | 3,790 |
| 2007-02-08 | 381 | 381 | 373 | 373 | 100,000 | 3,730 |
| 2007-02-07 | 382 | 383 | 378 | 378 | 169,000 | 3,780 |
| 2007-02-06 | 368 | 379 | 368 | 377 | 191,000 | 3,770 |
| 2007-02-05 | 365 | 371 | 365 | 367 | 65,000 | 3,670 |
| 2007-02-02 | 367 | 370 | 364 | 368 | 64,000 | 3,680 |
| 2007-02-01 | 366 | 367 | 364 | 365 | 62,000 | 3,650 |
| 2007-01-31 | 373 | 373 | 364 | 366 | 97,000 | 3,660 |
| 2007-01-30 | 376 | 377 | 372 | 372 | 56,000 | 3,720 |
| 2007-01-29 | 375 | 376 | 370 | 373 | 68,000 | 3,730 |
| 2007-01-26 | 355 | 376 | 355 | 376 | 166,000 | 3,760 |
| 2007-01-25 | 369 | 370 | 364 | 364 | 135,000 | 3,640 |
| 2007-01-24 | 379 | 383 | 368 | 369 | 382,000 | 3,690 |
| 2007-01-23 | 358 | 375 | 358 | 375 | 444,000 | 3,750 |
| 2007-01-22 | 351 | 355 | 350 | 354 | 169,000 | 3,540 |
| 2007-01-19 | 344 | 348 | 343 | 346 | 46,000 | 3,460 |
| 2007-01-18 | 343 | 347 | 342 | 343 | 75,000 | 3,430 |
| 2007-01-17 | 341 | 343 | 339 | 341 | 33,000 | 3,410 |
| 2007-01-16 | 342 | 343 | 341 | 341 | 48,000 | 3,410 |
| 2007-01-15 | 338 | 339 | 336 | 339 | 28,000 | 3,390 |
| 2007-01-12 | 331 | 335 | 331 | 334 | 58,000 | 3,340 |
| 2007-01-11 | 332 | 333 | 329 | 329 | 60,000 | 3,290 |
| 2007-01-10 | 336 | 336 | 331 | 331 | 54,000 | 3,310 |
| 2007-01-09 | 330 | 335 | 330 | 333 | 41,000 | 3,330 |
| 2007-01-05 | 340 | 340 | 331 | 335 | 56,000 | 3,350 |
| 2007-01-04 | 341 | 341 | 336 | 336 | 29,000 | 3,360 |
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