3501 SUMINOE(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 126 | 129 | 125 | 129 | 16,000 | 645 |
| 2008-12-29 | 123 | 128 | 123 | 127 | 25,000 | 635 |
| 2008-12-26 | 122 | 123 | 122 | 123 | 13,000 | 615 |
| 2008-12-25 | 121 | 121 | 118 | 118 | 36,000 | 590 |
| 2008-12-24 | 124 | 124 | 120 | 122 | 67,000 | 610 |
| 2008-12-22 | 126 | 127 | 122 | 125 | 48,000 | 625 |
| 2008-12-19 | 128 | 129 | 126 | 128 | 13,000 | 640 |
| 2008-12-18 | 130 | 134 | 128 | 133 | 27,000 | 665 |
| 2008-12-17 | 135 | 135 | 130 | 132 | 20,000 | 660 |
| 2008-12-16 | 135 | 135 | 132 | 135 | 16,000 | 675 |
| 2008-12-15 | 139 | 140 | 137 | 137 | 39,000 | 685 |
| 2008-12-12 | 140 | 140 | 135 | 135 | 77,000 | 675 |
| 2008-12-11 | 143 | 143 | 140 | 142 | 37,000 | 710 |
| 2008-12-10 | 148 | 148 | 135 | 140 | 98,000 | 700 |
| 2008-12-09 | 132 | 137 | 132 | 137 | 24,000 | 685 |
| 2008-12-08 | 124 | 135 | 124 | 134 | 41,000 | 670 |
| 2008-12-05 | 122 | 129 | 122 | 126 | 31,000 | 630 |
| 2008-12-04 | 130 | 132 | 124 | 125 | 35,000 | 625 |
| 2008-12-03 | 126 | 126 | 123 | 125 | 31,000 | 625 |
| 2008-12-02 | 127 | 127 | 122 | 124 | 34,000 | 620 |
| 2008-12-01 | 131 | 135 | 128 | 132 | 28,000 | 660 |
| 2008-11-28 | 127 | 127 | 122 | 125 | 24,000 | 625 |
| 2008-11-27 | 123 | 128 | 122 | 128 | 17,000 | 640 |
| 2008-11-26 | 130 | 130 | 120 | 123 | 22,000 | 615 |
| 2008-11-25 | 134 | 135 | 125 | 130 | 65,000 | 650 |
| 2008-11-21 | 130 | 135 | 127 | 135 | 58,000 | 675 |
| 2008-11-20 | 130 | 131 | 129 | 129 | 26,000 | 645 |
| 2008-11-19 | 130 | 134 | 130 | 134 | 52,000 | 670 |
| 2008-11-18 | 131 | 131 | 125 | 130 | 29,000 | 650 |
| 2008-11-17 | 130 | 130 | 127 | 130 | 23,000 | 650 |
| 2008-11-14 | 138 | 139 | 132 | 133 | 25,000 | 665 |
| 2008-11-13 | 131 | 138 | 131 | 138 | 53,000 | 690 |
| 2008-11-12 | 139 | 141 | 132 | 136 | 94,000 | 680 |
| 2008-11-11 | 150 | 150 | 144 | 147 | 48,000 | 735 |
| 2008-11-10 | 159 | 159 | 148 | 150 | 54,000 | 750 |
| 2008-11-07 | 141 | 154 | 136 | 154 | 57,000 | 770 |
| 2008-11-06 | 153 | 156 | 146 | 151 | 29,000 | 755 |
| 2008-11-05 | 146 | 155 | 145 | 155 | 99,000 | 775 |
| 2008-11-04 | 143 | 145 | 137 | 141 | 33,000 | 705 |
| 2008-10-31 | 132 | 140 | 132 | 138 | 50,000 | 690 |
| 2008-10-30 | 133 | 134 | 124 | 131 | 85,000 | 655 |
| 2008-10-29 | 140 | 140 | 123 | 129 | 67,000 | 645 |
| 2008-10-28 | 111 | 120 | 111 | 120 | 38,000 | 600 |
| 2008-10-27 | 110 | 117 | 110 | 116 | 73,000 | 580 |
| 2008-10-24 | 121 | 121 | 111 | 115 | 147,000 | 575 |
| 2008-10-23 | 115 | 115 | 112 | 115 | 68,000 | 575 |
| 2008-10-22 | 120 | 121 | 116 | 116 | 64,000 | 580 |
| 2008-10-21 | 119 | 121 | 118 | 121 | 67,000 | 605 |
| 2008-10-20 | 118 | 118 | 113 | 116 | 27,000 | 580 |
| 2008-10-17 | 118 | 118 | 111 | 113 | 53,000 | 565 |
| 2008-10-16 | 118 | 118 | 110 | 110 | 123,000 | 550 |
| 2008-10-15 | 126 | 126 | 116 | 123 | 142,000 | 615 |
| 2008-10-14 | 114 | 116 | 111 | 116 | 98,000 | 580 |
| 2008-10-10 | 107 | 107 | 97 | 101 | 123,000 | 505 |
| 2008-10-09 | 99 | 106 | 99 | 102 | 97,000 | 510 |
| 2008-10-08 | 97 | 106 | 95 | 106 | 201,000 | 530 |
| 2008-10-07 | 103 | 112 | 100 | 108 | 292,000 | 540 |
| 2008-10-06 | 133 | 133 | 126 | 128 | 44,000 | 640 |
| 2008-10-03 | 134 | 136 | 132 | 134 | 50,000 | 670 |
| 2008-10-02 | 146 | 146 | 139 | 139 | 39,000 | 695 |
| 2008-10-01 | 146 | 147 | 142 | 144 | 58,000 | 720 |
| 2008-09-30 | 139 | 144 | 134 | 144 | 118,000 | 720 |
| 2008-09-29 | 152 | 152 | 145 | 145 | 63,000 | 725 |
| 2008-09-26 | 159 | 159 | 149 | 150 | 144,000 | 750 |
| 2008-09-25 | 165 | 165 | 158 | 159 | 98,000 | 795 |
| 2008-09-24 | 158 | 160 | 155 | 160 | 45,000 | 800 |
| 2008-09-22 | 162 | 162 | 156 | 157 | 102,000 | 785 |
| 2008-09-19 | 163 | 163 | 155 | 157 | 140,000 | 785 |
| 2008-09-18 | 153 | 167 | 153 | 167 | 69,000 | 835 |
| 2008-09-17 | 152 | 161 | 152 | 161 | 90,000 | 805 |
| 2008-09-16 | 153 | 158 | 147 | 151 | 62,000 | 755 |
| 2008-09-12 | 161 | 164 | 159 | 160 | 122,000 | 800 |
| 2008-09-11 | 170 | 171 | 164 | 164 | 34,000 | 820 |
| 2008-09-10 | 167 | 169 | 165 | 168 | 59,000 | 840 |
| 2008-09-09 | 167 | 169 | 167 | 168 | 26,000 | 840 |
| 2008-09-08 | 165 | 171 | 165 | 166 | 78,000 | 830 |
| 2008-09-05 | 160 | 169 | 160 | 165 | 73,000 | 825 |
| 2008-09-04 | 174 | 177 | 169 | 169 | 34,000 | 845 |
| 2008-09-03 | 168 | 177 | 168 | 175 | 41,000 | 875 |
| 2008-09-02 | 177 | 177 | 168 | 168 | 64,000 | 840 |
| 2008-09-01 | 180 | 181 | 177 | 177 | 27,000 | 885 |
| 2008-08-29 | 180 | 182 | 178 | 180 | 67,000 | 900 |
| 2008-08-28 | 180 | 180 | 178 | 178 | 10,000 | 890 |
| 2008-08-27 | 177 | 179 | 177 | 179 | 13,000 | 895 |
| 2008-08-26 | 180 | 180 | 177 | 178 | 49,000 | 890 |
| 2008-08-25 | 188 | 188 | 182 | 183 | 55,000 | 915 |
| 2008-08-22 | 180 | 182 | 178 | 182 | 30,000 | 910 |
| 2008-08-21 | 180 | 180 | 177 | 178 | 35,000 | 890 |
| 2008-08-20 | 182 | 182 | 178 | 179 | 94,000 | 895 |
| 2008-08-19 | 187 | 187 | 183 | 184 | 30,000 | 920 |
| 2008-08-18 | 187 | 188 | 184 | 187 | 71,000 | 935 |
| 2008-08-15 | 182 | 188 | 181 | 182 | 24,000 | 910 |
| 2008-08-14 | 184 | 184 | 178 | 181 | 95,000 | 905 |
| 2008-08-13 | 193 | 194 | 183 | 184 | 56,000 | 920 |
| 2008-08-12 | 205 | 205 | 198 | 198 | 36,000 | 990 |
| 2008-08-11 | 205 | 208 | 204 | 205 | 31,000 | 1,025 |
| 2008-08-08 | 210 | 210 | 206 | 208 | 26,000 | 1,040 |
| 2008-08-07 | 209 | 209 | 204 | 205 | 10,000 | 1,025 |
| 2008-08-06 | 205 | 209 | 205 | 209 | 25,000 | 1,045 |
| 2008-08-05 | 206 | 209 | 204 | 207 | 20,000 | 1,035 |
| 2008-08-04 | 205 | 208 | 205 | 206 | 13,000 | 1,030 |
| 2008-08-01 | 212 | 213 | 209 | 210 | 17,000 | 1,050 |
| 2008-07-31 | 214 | 214 | 211 | 214 | 38,000 | 1,070 |
| 2008-07-30 | 209 | 210 | 207 | 210 | 19,000 | 1,050 |
| 2008-07-29 | 211 | 211 | 202 | 206 | 44,000 | 1,030 |
| 2008-07-28 | 216 | 216 | 212 | 213 | 13,000 | 1,065 |
| 2008-07-25 | 219 | 220 | 213 | 215 | 34,000 | 1,075 |
| 2008-07-24 | 217 | 218 | 213 | 218 | 59,000 | 1,090 |
| 2008-07-23 | 210 | 213 | 207 | 211 | 30,000 | 1,055 |
| 2008-07-22 | 206 | 206 | 201 | 206 | 36,000 | 1,030 |
| 2008-07-18 | 206 | 210 | 201 | 203 | 23,000 | 1,015 |
| 2008-07-17 | 205 | 206 | 203 | 204 | 16,000 | 1,020 |
| 2008-07-16 | 208 | 208 | 204 | 204 | 5,000 | 1,020 |
| 2008-07-15 | 205 | 208 | 205 | 206 | 23,000 | 1,030 |
| 2008-07-14 | 201 | 207 | 200 | 203 | 113,000 | 1,015 |
| 2008-07-11 | 205 | 207 | 205 | 205 | 26,000 | 1,025 |
| 2008-07-10 | 205 | 209 | 205 | 207 | 39,000 | 1,035 |
| 2008-07-09 | 208 | 208 | 205 | 205 | 49,000 | 1,025 |
| 2008-07-08 | 207 | 210 | 206 | 207 | 26,000 | 1,035 |
| 2008-07-07 | 207 | 208 | 207 | 208 | 4,000 | 1,040 |
| 2008-07-04 | 212 | 212 | 207 | 208 | 16,000 | 1,040 |
| 2008-07-03 | 207 | 208 | 206 | 208 | 23,000 | 1,040 |
| 2008-07-02 | 210 | 221 | 206 | 211 | 55,000 | 1,055 |
| 2008-07-01 | 210 | 211 | 210 | 211 | 11,000 | 1,055 |
| 2008-06-30 | 210 | 215 | 210 | 213 | 21,000 | 1,065 |
| 2008-06-27 | 211 | 211 | 206 | 210 | 31,000 | 1,050 |
| 2008-06-26 | 217 | 217 | 214 | 215 | 11,000 | 1,075 |
| 2008-06-25 | 220 | 220 | 213 | 214 | 31,000 | 1,070 |
| 2008-06-24 | 217 | 218 | 216 | 218 | 20,000 | 1,090 |
| 2008-06-23 | 214 | 214 | 211 | 214 | 28,000 | 1,070 |
| 2008-06-20 | 219 | 220 | 217 | 217 | 23,000 | 1,085 |
| 2008-06-19 | 226 | 226 | 220 | 220 | 30,000 | 1,100 |
| 2008-06-18 | 227 | 227 | 224 | 226 | 24,000 | 1,130 |
| 2008-06-17 | 223 | 227 | 223 | 225 | 16,000 | 1,125 |
| 2008-06-16 | 224 | 227 | 221 | 224 | 46,000 | 1,120 |
| 2008-06-13 | 224 | 224 | 220 | 222 | 98,000 | 1,110 |
| 2008-06-12 | 221 | 234 | 219 | 229 | 119,000 | 1,145 |
| 2008-06-11 | 220 | 229 | 216 | 222 | 67,000 | 1,110 |
| 2008-06-10 | 236 | 236 | 223 | 223 | 115,000 | 1,115 |
| 2008-06-09 | 221 | 221 | 216 | 221 | 39,000 | 1,105 |
| 2008-06-06 | 224 | 228 | 223 | 224 | 53,000 | 1,120 |
| 2008-06-05 | 222 | 223 | 219 | 223 | 32,000 | 1,115 |
| 2008-06-04 | 212 | 220 | 212 | 219 | 25,000 | 1,095 |
| 2008-06-03 | 216 | 216 | 212 | 212 | 30,000 | 1,060 |
| 2008-06-02 | 213 | 217 | 213 | 217 | 25,000 | 1,085 |
| 2008-05-30 | 220 | 220 | 214 | 216 | 40,000 | 1,080 |
| 2008-05-29 | 221 | 221 | 219 | 219 | 36,000 | 1,095 |
| 2008-05-28 | 223 | 224 | 220 | 220 | 35,000 | 1,100 |
| 2008-05-27 | 221 | 225 | 221 | 223 | 32,000 | 1,115 |
| 2008-05-26 | 228 | 234 | 222 | 222 | 93,000 | 1,110 |
| 2008-05-23 | 233 | 235 | 230 | 233 | 75,000 | 1,165 |
| 2008-05-22 | 227 | 228 | 223 | 228 | 39,000 | 1,140 |
| 2008-05-21 | 229 | 232 | 229 | 231 | 46,000 | 1,155 |
| 2008-05-20 | 226 | 234 | 226 | 231 | 100,000 | 1,155 |
| 2008-05-19 | 225 | 227 | 222 | 227 | 49,000 | 1,135 |
| 2008-05-16 | 224 | 226 | 223 | 224 | 34,000 | 1,120 |
| 2008-05-15 | 222 | 225 | 221 | 222 | 68,000 | 1,110 |
| 2008-05-14 | 214 | 218 | 214 | 217 | 108,000 | 1,085 |
| 2008-05-13 | 213 | 213 | 210 | 213 | 41,000 | 1,065 |
| 2008-05-12 | 211 | 214 | 211 | 212 | 30,000 | 1,060 |
| 2008-05-09 | 212 | 215 | 211 | 211 | 52,000 | 1,055 |
| 2008-05-08 | 211 | 213 | 210 | 212 | 56,000 | 1,060 |
| 2008-05-07 | 211 | 212 | 210 | 210 | 61,000 | 1,050 |
| 2008-05-02 | 212 | 212 | 205 | 208 | 100,000 | 1,040 |
| 2008-05-01 | 211 | 213 | 209 | 209 | 42,000 | 1,045 |
| 2008-04-30 | 212 | 214 | 209 | 210 | 100,000 | 1,050 |
| 2008-04-28 | 214 | 214 | 209 | 210 | 106,000 | 1,050 |
| 2008-04-25 | 215 | 215 | 211 | 214 | 73,000 | 1,070 |
| 2008-04-24 | 215 | 215 | 213 | 213 | 30,000 | 1,065 |
| 2008-04-23 | 214 | 215 | 211 | 212 | 52,000 | 1,060 |
| 2008-04-22 | 208 | 214 | 206 | 214 | 55,000 | 1,070 |
| 2008-04-21 | 208 | 211 | 208 | 208 | 43,000 | 1,040 |
| 2008-04-18 | 205 | 209 | 204 | 205 | 29,000 | 1,025 |
| 2008-04-17 | 207 | 210 | 204 | 205 | 60,000 | 1,025 |
| 2008-04-16 | 212 | 212 | 199 | 205 | 133,000 | 1,025 |
| 2008-04-15 | 218 | 218 | 213 | 213 | 50,000 | 1,065 |
| 2008-04-14 | 216 | 217 | 215 | 215 | 21,000 | 1,075 |
| 2008-04-11 | 224 | 224 | 221 | 224 | 13,000 | 1,120 |
| 2008-04-10 | 227 | 227 | 219 | 224 | 47,000 | 1,120 |
| 2008-04-09 | 229 | 229 | 223 | 224 | 30,000 | 1,120 |
| 2008-04-08 | 231 | 231 | 225 | 226 | 26,000 | 1,130 |
| 2008-04-07 | 229 | 229 | 223 | 228 | 19,000 | 1,140 |
| 2008-04-04 | 226 | 228 | 224 | 224 | 35,000 | 1,120 |
| 2008-04-03 | 226 | 226 | 217 | 224 | 44,000 | 1,120 |
| 2008-04-02 | 220 | 224 | 219 | 221 | 26,000 | 1,105 |
| 2008-04-01 | 211 | 217 | 211 | 217 | 27,000 | 1,085 |
| 2008-03-31 | 217 | 218 | 207 | 210 | 58,000 | 1,050 |
| 2008-03-28 | 220 | 221 | 215 | 217 | 38,000 | 1,085 |
| 2008-03-27 | 207 | 215 | 207 | 215 | 38,000 | 1,075 |
| 2008-03-26 | 208 | 211 | 205 | 206 | 29,000 | 1,030 |
| 2008-03-25 | 208 | 208 | 201 | 207 | 50,000 | 1,035 |
| 2008-03-24 | 207 | 208 | 198 | 198 | 51,000 | 990 |
| 2008-03-21 | 204 | 205 | 200 | 201 | 20,000 | 1,005 |
| 2008-03-19 | 203 | 204 | 198 | 199 | 29,000 | 995 |
| 2008-03-18 | 187 | 199 | 187 | 194 | 23,000 | 970 |
| 2008-03-17 | 198 | 198 | 190 | 191 | 60,000 | 955 |
| 2008-03-14 | 201 | 203 | 192 | 193 | 151,000 | 965 |
| 2008-03-13 | 203 | 207 | 198 | 199 | 58,000 | 995 |
| 2008-03-12 | 211 | 211 | 204 | 205 | 48,000 | 1,025 |
| 2008-03-11 | 207 | 207 | 204 | 204 | 31,000 | 1,020 |
| 2008-03-10 | 218 | 218 | 210 | 210 | 67,000 | 1,050 |
| 2008-03-07 | 210 | 212 | 204 | 204 | 33,000 | 1,020 |
| 2008-03-06 | 204 | 211 | 204 | 209 | 29,000 | 1,045 |
| 2008-03-05 | 204 | 209 | 201 | 201 | 54,000 | 1,005 |
| 2008-03-04 | 212 | 212 | 204 | 204 | 33,000 | 1,020 |
| 2008-03-03 | 206 | 211 | 204 | 208 | 79,000 | 1,040 |
| 2008-02-29 | 218 | 218 | 214 | 216 | 36,000 | 1,080 |
| 2008-02-28 | 221 | 225 | 218 | 219 | 85,000 | 1,095 |
| 2008-02-27 | 229 | 229 | 222 | 222 | 90,000 | 1,110 |
| 2008-02-26 | 240 | 240 | 228 | 228 | 31,000 | 1,140 |
| 2008-02-25 | 242 | 242 | 236 | 237 | 62,000 | 1,185 |
| 2008-02-22 | 231 | 231 | 227 | 227 | 27,000 | 1,135 |
| 2008-02-21 | 229 | 230 | 223 | 226 | 39,000 | 1,130 |
| 2008-02-20 | 234 | 240 | 223 | 225 | 79,000 | 1,125 |
| 2008-02-19 | 237 | 240 | 235 | 239 | 33,000 | 1,195 |
| 2008-02-18 | 242 | 245 | 237 | 241 | 20,000 | 1,205 |
| 2008-02-15 | 244 | 245 | 236 | 237 | 32,000 | 1,185 |
| 2008-02-14 | 235 | 247 | 235 | 239 | 20,000 | 1,195 |
| 2008-02-13 | 229 | 238 | 229 | 235 | 17,000 | 1,175 |
| 2008-02-12 | 218 | 237 | 218 | 229 | 77,000 | 1,145 |
| 2008-02-08 | 223 | 226 | 223 | 225 | 27,000 | 1,125 |
| 2008-02-07 | 227 | 228 | 223 | 226 | 21,000 | 1,130 |
| 2008-02-06 | 228 | 231 | 225 | 227 | 41,000 | 1,135 |
| 2008-02-05 | 237 | 237 | 233 | 234 | 23,000 | 1,170 |
| 2008-02-04 | 250 | 250 | 236 | 237 | 75,000 | 1,185 |
| 2008-02-01 | 241 | 244 | 240 | 244 | 28,000 | 1,220 |
| 2008-01-31 | 229 | 243 | 229 | 241 | 74,000 | 1,205 |
| 2008-01-30 | 231 | 235 | 229 | 229 | 32,000 | 1,145 |
| 2008-01-29 | 217 | 229 | 217 | 226 | 61,000 | 1,130 |
| 2008-01-28 | 206 | 215 | 206 | 212 | 34,000 | 1,060 |
| 2008-01-25 | 208 | 208 | 205 | 208 | 52,000 | 1,040 |
| 2008-01-24 | 199 | 199 | 190 | 196 | 59,000 | 980 |
| 2008-01-23 | 181 | 194 | 181 | 184 | 98,000 | 920 |
| 2008-01-22 | 188 | 188 | 179 | 179 | 85,000 | 895 |
| 2008-01-21 | 195 | 204 | 185 | 190 | 106,000 | 950 |
| 2008-01-18 | 188 | 196 | 188 | 194 | 69,000 | 970 |
| 2008-01-17 | 192 | 195 | 185 | 193 | 117,000 | 965 |
| 2008-01-16 | 198 | 203 | 188 | 194 | 111,000 | 970 |
| 2008-01-15 | 210 | 213 | 205 | 205 | 44,000 | 1,025 |
| 2008-01-11 | 222 | 225 | 217 | 218 | 63,000 | 1,090 |
| 2008-01-10 | 226 | 230 | 223 | 224 | 34,000 | 1,120 |
| 2008-01-09 | 223 | 231 | 222 | 228 | 57,000 | 1,140 |
| 2008-01-08 | 223 | 230 | 223 | 228 | 62,000 | 1,140 |
| 2008-01-07 | 227 | 227 | 220 | 226 | 78,000 | 1,130 |
| 2008-01-04 | 235 | 236 | 226 | 226 | 54,000 | 1,130 |
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