3501 SUMINOE(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 114 | 114 | 110 | 111 | 49,000 | 1,110 |
| 2009-12-29 | 113 | 115 | 112 | 113 | 21,000 | 1,130 |
| 2009-12-28 | 113 | 115 | 112 | 113 | 38,000 | 1,130 |
| 2009-12-25 | 116 | 116 | 113 | 114 | 45,000 | 1,140 |
| 2009-12-24 | 115 | 116 | 114 | 115 | 39,000 | 1,150 |
| 2009-12-22 | 115 | 117 | 115 | 115 | 38,000 | 1,150 |
| 2009-12-21 | 117 | 118 | 111 | 113 | 117,000 | 1,130 |
| 2009-12-18 | 122 | 122 | 116 | 120 | 48,000 | 1,200 |
| 2009-12-17 | 121 | 122 | 120 | 122 | 23,000 | 1,220 |
| 2009-12-16 | 121 | 121 | 118 | 120 | 32,000 | 1,200 |
| 2009-12-15 | 119 | 120 | 118 | 119 | 17,000 | 1,190 |
| 2009-12-14 | 117 | 120 | 117 | 120 | 33,000 | 1,200 |
| 2009-12-11 | 120 | 120 | 113 | 114 | 99,000 | 1,140 |
| 2009-12-10 | 128 | 128 | 120 | 123 | 99,000 | 1,230 |
| 2009-12-09 | 118 | 123 | 116 | 123 | 77,000 | 1,230 |
| 2009-12-08 | 115 | 120 | 115 | 118 | 83,000 | 1,180 |
| 2009-12-07 | 117 | 118 | 117 | 118 | 47,000 | 1,180 |
| 2009-12-04 | 115 | 116 | 113 | 116 | 69,000 | 1,160 |
| 2009-12-03 | 111 | 114 | 111 | 112 | 67,000 | 1,120 |
| 2009-12-02 | 110 | 112 | 109 | 110 | 65,000 | 1,100 |
| 2009-12-01 | 105 | 110 | 105 | 110 | 42,000 | 1,100 |
| 2009-11-30 | 101 | 105 | 100 | 105 | 33,000 | 1,050 |
| 2009-11-27 | 100 | 100 | 92 | 99 | 106,000 | 990 |
| 2009-11-26 | 102 | 102 | 100 | 100 | 24,000 | 1,000 |
| 2009-11-25 | 105 | 105 | 101 | 103 | 59,000 | 1,030 |
| 2009-11-24 | 107 | 107 | 102 | 105 | 65,000 | 1,050 |
| 2009-11-20 | 100 | 103 | 99 | 102 | 39,000 | 1,020 |
| 2009-11-19 | 101 | 102 | 100 | 101 | 72,000 | 1,010 |
| 2009-11-18 | 109 | 112 | 104 | 106 | 29,000 | 1,060 |
| 2009-11-17 | 113 | 113 | 108 | 110 | 35,000 | 1,100 |
| 2009-11-16 | 113 | 113 | 108 | 110 | 59,000 | 1,100 |
| 2009-11-13 | 115 | 116 | 113 | 113 | 41,000 | 1,130 |
| 2009-11-12 | 120 | 120 | 113 | 114 | 79,000 | 1,140 |
| 2009-11-11 | 121 | 122 | 120 | 120 | 26,000 | 1,200 |
| 2009-11-10 | 124 | 124 | 121 | 121 | 47,000 | 1,210 |
| 2009-11-09 | 123 | 123 | 121 | 121 | 29,000 | 1,210 |
| 2009-11-06 | 127 | 127 | 122 | 123 | 25,000 | 1,230 |
| 2009-11-05 | 130 | 130 | 125 | 126 | 28,000 | 1,260 |
| 2009-11-04 | 127 | 129 | 126 | 129 | 12,000 | 1,290 |
| 2009-11-02 | 128 | 128 | 126 | 127 | 27,000 | 1,270 |
| 2009-10-30 | 130 | 133 | 129 | 129 | 29,000 | 1,290 |
| 2009-10-29 | 129 | 130 | 128 | 129 | 23,000 | 1,290 |
| 2009-10-28 | 130 | 132 | 129 | 130 | 43,000 | 1,300 |
| 2009-10-27 | 128 | 130 | 126 | 130 | 67,000 | 1,300 |
| 2009-10-26 | 129 | 132 | 129 | 132 | 22,000 | 1,320 |
| 2009-10-23 | 130 | 131 | 129 | 129 | 52,000 | 1,290 |
| 2009-10-22 | 132 | 135 | 128 | 130 | 74,000 | 1,300 |
| 2009-10-21 | 133 | 135 | 131 | 135 | 25,000 | 1,350 |
| 2009-10-20 | 133 | 135 | 133 | 135 | 18,000 | 1,350 |
| 2009-10-19 | 133 | 133 | 133 | 133 | 25,000 | 1,330 |
| 2009-10-16 | 134 | 134 | 130 | 130 | 18,000 | 1,300 |
| 2009-10-15 | 130 | 132 | 130 | 132 | 21,000 | 1,320 |
| 2009-10-14 | 131 | 133 | 127 | 130 | 49,000 | 1,300 |
| 2009-10-13 | 131 | 131 | 129 | 129 | 33,000 | 1,290 |
| 2009-10-09 | 132 | 132 | 129 | 131 | 75,000 | 1,310 |
| 2009-10-08 | 133 | 133 | 132 | 132 | 43,000 | 1,320 |
| 2009-10-07 | 134 | 137 | 131 | 135 | 69,000 | 1,350 |
| 2009-10-06 | 143 | 143 | 132 | 133 | 66,000 | 1,330 |
| 2009-10-05 | 130 | 143 | 130 | 143 | 37,000 | 1,430 |
| 2009-10-02 | 135 | 135 | 131 | 134 | 21,000 | 1,340 |
| 2009-10-01 | 140 | 140 | 134 | 136 | 20,000 | 1,360 |
| 2009-09-30 | 142 | 144 | 138 | 144 | 26,000 | 1,440 |
| 2009-09-29 | 143 | 144 | 140 | 142 | 22,000 | 1,420 |
| 2009-09-28 | 140 | 144 | 139 | 142 | 45,000 | 1,420 |
| 2009-09-25 | 140 | 147 | 139 | 140 | 60,000 | 1,400 |
| 2009-09-24 | 135 | 144 | 135 | 144 | 60,000 | 1,440 |
| 2009-09-18 | 135 | 135 | 133 | 133 | 34,000 | 1,330 |
| 2009-09-17 | 140 | 140 | 135 | 138 | 42,000 | 1,380 |
| 2009-09-16 | 140 | 143 | 140 | 140 | 24,000 | 1,400 |
| 2009-09-15 | 142 | 142 | 141 | 141 | 29,000 | 1,410 |
| 2009-09-14 | 143 | 144 | 142 | 142 | 35,000 | 1,420 |
| 2009-09-11 | 147 | 147 | 144 | 145 | 87,000 | 1,450 |
| 2009-09-10 | 146 | 147 | 145 | 145 | 43,000 | 1,450 |
| 2009-09-09 | 147 | 147 | 146 | 146 | 16,000 | 1,460 |
| 2009-09-08 | 147 | 147 | 145 | 146 | 18,000 | 1,460 |
| 2009-09-07 | 147 | 147 | 145 | 145 | 34,000 | 1,450 |
| 2009-09-04 | 146 | 146 | 145 | 146 | 70,000 | 1,460 |
| 2009-09-03 | 145 | 146 | 145 | 145 | 39,000 | 1,450 |
| 2009-09-02 | 148 | 148 | 146 | 146 | 25,000 | 1,460 |
| 2009-09-01 | 148 | 150 | 147 | 150 | 25,000 | 1,500 |
| 2009-08-31 | 150 | 152 | 149 | 149 | 33,000 | 1,490 |
| 2009-08-28 | 150 | 150 | 149 | 149 | 18,000 | 1,490 |
| 2009-08-27 | 152 | 152 | 149 | 149 | 29,000 | 1,490 |
| 2009-08-26 | 152 | 152 | 150 | 152 | 25,000 | 1,520 |
| 2009-08-25 | 149 | 152 | 149 | 152 | 64,000 | 1,520 |
| 2009-08-24 | 152 | 152 | 149 | 152 | 55,000 | 1,520 |
| 2009-08-21 | 148 | 148 | 145 | 148 | 50,000 | 1,480 |
| 2009-08-20 | 147 | 149 | 145 | 148 | 54,000 | 1,480 |
| 2009-08-19 | 148 | 148 | 145 | 146 | 81,000 | 1,460 |
| 2009-08-18 | 148 | 152 | 147 | 148 | 118,000 | 1,480 |
| 2009-08-17 | 154 | 154 | 149 | 152 | 86,000 | 1,520 |
| 2009-08-14 | 157 | 157 | 153 | 153 | 82,000 | 1,530 |
| 2009-08-13 | 154 | 157 | 154 | 157 | 44,000 | 1,570 |
| 2009-08-12 | 153 | 155 | 152 | 155 | 100,000 | 1,550 |
| 2009-08-11 | 154 | 158 | 153 | 155 | 70,000 | 1,550 |
| 2009-08-10 | 151 | 154 | 151 | 154 | 76,000 | 1,540 |
| 2009-08-07 | 152 | 152 | 149 | 149 | 51,000 | 1,490 |
| 2009-08-06 | 151 | 152 | 151 | 151 | 27,000 | 1,510 |
| 2009-08-05 | 154 | 155 | 151 | 152 | 53,000 | 1,520 |
| 2009-08-04 | 155 | 157 | 152 | 152 | 46,000 | 1,520 |
| 2009-08-03 | 153 | 154 | 152 | 153 | 33,000 | 1,530 |
| 2009-07-31 | 151 | 153 | 151 | 152 | 46,000 | 1,520 |
| 2009-07-30 | 151 | 153 | 151 | 151 | 28,000 | 1,510 |
| 2009-07-29 | 150 | 155 | 150 | 154 | 33,000 | 1,540 |
| 2009-07-28 | 154 | 154 | 149 | 153 | 110,000 | 1,530 |
| 2009-07-27 | 155 | 158 | 154 | 156 | 81,000 | 1,560 |
| 2009-07-24 | 158 | 160 | 157 | 158 | 119,000 | 1,580 |
| 2009-07-23 | 155 | 163 | 155 | 157 | 453,000 | 1,570 |
| 2009-07-22 | 156 | 157 | 154 | 155 | 67,000 | 1,550 |
| 2009-07-21 | 153 | 155 | 150 | 155 | 106,000 | 1,550 |
| 2009-07-17 | 149 | 153 | 149 | 151 | 165,000 | 1,510 |
| 2009-07-16 | 156 | 156 | 147 | 150 | 346,000 | 1,500 |
| 2009-07-15 | 152 | 154 | 147 | 152 | 523,000 | 1,520 |
| 2009-07-14 | 146 | 149 | 143 | 149 | 352,000 | 1,490 |
| 2009-07-13 | 154 | 155 | 141 | 143 | 1,451,000 | 1,430 |
| 2009-07-10 | 148 | 161 | 145 | 152 | 3,745,000 | 1,520 |
| 2009-07-09 | 148 | 152 | 144 | 148 | 2,355,000 | 1,480 |
| 2009-07-08 | 137 | 156 | 137 | 151 | 10,644,000 | 1,510 |
| 2009-07-07 | 134 | 134 | 131 | 134 | 24,000 | 1,340 |
| 2009-07-06 | 133 | 136 | 130 | 134 | 46,000 | 1,340 |
| 2009-07-03 | 133 | 133 | 130 | 131 | 36,000 | 1,310 |
| 2009-07-02 | 137 | 137 | 133 | 133 | 20,000 | 1,330 |
| 2009-07-01 | 137 | 137 | 135 | 135 | 29,000 | 1,350 |
| 2009-06-30 | 136 | 136 | 133 | 136 | 22,000 | 1,360 |
| 2009-06-29 | 135 | 136 | 134 | 135 | 35,000 | 1,350 |
| 2009-06-26 | 133 | 137 | 133 | 136 | 77,000 | 1,360 |
| 2009-06-25 | 132 | 133 | 129 | 133 | 53,000 | 1,330 |
| 2009-06-24 | 133 | 133 | 129 | 129 | 51,000 | 1,290 |
| 2009-06-23 | 132 | 132 | 129 | 131 | 29,000 | 1,310 |
| 2009-06-22 | 135 | 135 | 132 | 133 | 38,000 | 1,330 |
| 2009-06-19 | 137 | 137 | 133 | 133 | 30,000 | 1,330 |
| 2009-06-18 | 136 | 136 | 133 | 136 | 25,000 | 1,360 |
| 2009-06-17 | 134 | 139 | 134 | 136 | 32,000 | 1,360 |
| 2009-06-16 | 142 | 142 | 136 | 136 | 43,000 | 1,360 |
| 2009-06-15 | 141 | 144 | 138 | 142 | 53,000 | 1,420 |
| 2009-06-12 | 139 | 143 | 137 | 141 | 143,000 | 1,410 |
| 2009-06-11 | 131 | 140 | 131 | 138 | 106,000 | 1,380 |
| 2009-06-10 | 133 | 134 | 129 | 132 | 143,000 | 1,320 |
| 2009-06-09 | 127 | 128 | 127 | 128 | 31,000 | 1,280 |
| 2009-06-08 | 125 | 129 | 123 | 127 | 63,000 | 1,270 |
| 2009-06-05 | 122 | 125 | 121 | 123 | 37,000 | 1,230 |
| 2009-06-04 | 124 | 125 | 123 | 124 | 20,000 | 1,240 |
| 2009-06-03 | 123 | 124 | 122 | 122 | 22,000 | 1,220 |
| 2009-06-02 | 125 | 126 | 122 | 123 | 43,000 | 1,230 |
| 2009-06-01 | 122 | 128 | 122 | 123 | 41,000 | 1,230 |
| 2009-05-29 | 121 | 122 | 120 | 121 | 15,000 | 1,210 |
| 2009-05-28 | 118 | 121 | 118 | 121 | 36,000 | 1,210 |
| 2009-05-27 | 124 | 124 | 120 | 120 | 45,000 | 1,200 |
| 2009-05-26 | 124 | 124 | 122 | 123 | 64,000 | 1,230 |
| 2009-05-25 | 120 | 123 | 120 | 120 | 76,000 | 1,200 |
| 2009-05-22 | 119 | 124 | 118 | 124 | 92,000 | 1,240 |
| 2009-05-21 | 117 | 118 | 116 | 118 | 16,000 | 1,180 |
| 2009-05-20 | 116 | 118 | 115 | 118 | 78,000 | 1,180 |
| 2009-05-19 | 116 | 118 | 115 | 117 | 28,000 | 1,170 |
| 2009-05-18 | 115 | 116 | 115 | 115 | 32,000 | 1,150 |
| 2009-05-15 | 119 | 119 | 116 | 116 | 37,000 | 1,160 |
| 2009-05-14 | 116 | 118 | 115 | 117 | 44,000 | 1,170 |
| 2009-05-13 | 118 | 119 | 116 | 118 | 69,000 | 1,180 |
| 2009-05-12 | 119 | 119 | 117 | 119 | 77,000 | 1,190 |
| 2009-05-11 | 119 | 121 | 118 | 119 | 86,000 | 1,190 |
| 2009-05-08 | 121 | 121 | 118 | 119 | 115,000 | 1,190 |
| 2009-05-07 | 125 | 127 | 123 | 124 | 34,000 | 1,240 |
| 2009-05-01 | 129 | 130 | 117 | 117 | 48,000 | 1,170 |
| 2009-04-30 | 125 | 129 | 124 | 127 | 49,000 | 1,270 |
| 2009-04-28 | 128 | 128 | 123 | 123 | 46,000 | 1,230 |
| 2009-04-27 | 129 | 129 | 125 | 127 | 9,000 | 1,270 |
| 2009-04-24 | 130 | 130 | 127 | 127 | 65,000 | 1,270 |
| 2009-04-23 | 123 | 127 | 120 | 127 | 54,000 | 1,270 |
| 2009-04-22 | 121 | 122 | 120 | 122 | 35,000 | 1,220 |
| 2009-04-21 | 122 | 122 | 120 | 120 | 45,000 | 1,200 |
| 2009-04-20 | 125 | 127 | 124 | 126 | 17,000 | 1,260 |
| 2009-04-17 | 125 | 126 | 124 | 125 | 14,000 | 1,250 |
| 2009-04-16 | 124 | 126 | 123 | 125 | 32,000 | 1,250 |
| 2009-04-15 | 124 | 125 | 121 | 124 | 27,000 | 1,240 |
| 2009-04-14 | 124 | 130 | 123 | 127 | 75,000 | 1,270 |
| 2009-04-13 | 124 | 127 | 122 | 127 | 26,000 | 1,270 |
| 2009-04-10 | 131 | 131 | 122 | 125 | 59,000 | 1,250 |
| 2009-04-09 | 124 | 128 | 123 | 127 | 40,000 | 1,270 |
| 2009-04-08 | 122 | 130 | 113 | 123 | 223,000 | 1,230 |
| 2009-04-07 | 120 | 123 | 119 | 120 | 124,000 | 1,200 |
| 2009-04-06 | 125 | 125 | 120 | 123 | 25,000 | 1,230 |
| 2009-04-03 | 125 | 125 | 119 | 123 | 53,000 | 1,230 |
| 2009-04-02 | 121 | 125 | 120 | 124 | 73,000 | 1,240 |
| 2009-04-01 | 117 | 121 | 117 | 121 | 65,000 | 1,210 |
| 2009-03-31 | 115 | 117 | 114 | 117 | 47,000 | 1,170 |
| 2009-03-30 | 113 | 115 | 113 | 115 | 43,000 | 1,150 |
| 2009-03-27 | 116 | 116 | 113 | 113 | 51,000 | 1,130 |
| 2009-03-26 | 118 | 118 | 116 | 118 | 32,000 | 1,180 |
| 2009-03-25 | 113 | 115 | 112 | 115 | 172,000 | 1,150 |
| 2009-03-24 | 114 | 115 | 113 | 113 | 116,000 | 1,130 |
| 2009-03-23 | 107 | 112 | 107 | 112 | 48,000 | 1,120 |
| 2009-03-19 | 107 | 108 | 106 | 106 | 54,000 | 1,060 |
| 2009-03-18 | 109 | 110 | 104 | 104 | 89,000 | 1,040 |
| 2009-03-17 | 106 | 108 | 105 | 106 | 56,000 | 1,060 |
| 2009-03-16 | 105 | 107 | 104 | 106 | 40,000 | 1,060 |
| 2009-03-13 | 104 | 105 | 103 | 104 | 166,000 | 1,040 |
| 2009-03-12 | 104 | 104 | 101 | 104 | 38,000 | 1,040 |
| 2009-03-11 | 101 | 105 | 100 | 102 | 106,000 | 1,020 |
| 2009-03-10 | 95 | 102 | 95 | 97 | 187,000 | 970 |
| 2009-03-09 | 97 | 99 | 97 | 99 | 52,000 | 990 |
| 2009-03-06 | 97 | 99 | 96 | 96 | 60,000 | 960 |
| 2009-03-05 | 99 | 99 | 97 | 98 | 81,000 | 980 |
| 2009-03-04 | 95 | 96 | 95 | 96 | 30,000 | 960 |
| 2009-03-03 | 97 | 97 | 95 | 97 | 29,000 | 970 |
| 2009-03-02 | 99 | 99 | 96 | 98 | 28,000 | 980 |
| 2009-02-27 | 95 | 99 | 95 | 99 | 107,000 | 990 |
| 2009-02-26 | 99 | 102 | 98 | 102 | 54,000 | 1,020 |
| 2009-02-25 | 105 | 105 | 98 | 101 | 76,000 | 1,010 |
| 2009-02-24 | 100 | 100 | 96 | 100 | 75,000 | 1,000 |
| 2009-02-23 | 99 | 100 | 99 | 99 | 21,000 | 990 |
| 2009-02-20 | 99 | 101 | 99 | 101 | 37,000 | 1,010 |
| 2009-02-19 | 100 | 101 | 98 | 100 | 44,000 | 1,000 |
| 2009-02-18 | 100 | 101 | 100 | 100 | 71,000 | 1,000 |
| 2009-02-17 | 107 | 107 | 101 | 103 | 67,000 | 1,030 |
| 2009-02-16 | 107 | 108 | 106 | 107 | 35,000 | 1,070 |
| 2009-02-13 | 104 | 105 | 102 | 105 | 22,000 | 1,050 |
| 2009-02-12 | 103 | 105 | 101 | 103 | 30,000 | 1,030 |
| 2009-02-10 | 109 | 109 | 104 | 105 | 38,000 | 1,050 |
| 2009-02-09 | 106 | 106 | 105 | 106 | 35,000 | 1,060 |
| 2009-02-06 | 106 | 107 | 105 | 105 | 44,000 | 1,050 |
| 2009-02-05 | 107 | 109 | 104 | 106 | 83,000 | 1,060 |
| 2009-02-04 | 105 | 105 | 101 | 103 | 38,000 | 1,030 |
| 2009-02-03 | 104 | 106 | 103 | 104 | 50,000 | 1,040 |
| 2009-02-02 | 108 | 109 | 104 | 104 | 90,000 | 1,040 |
| 2009-01-30 | 111 | 111 | 108 | 108 | 43,000 | 1,080 |
| 2009-01-29 | 114 | 114 | 110 | 114 | 50,000 | 1,140 |
| 2009-01-28 | 113 | 113 | 112 | 112 | 24,000 | 1,120 |
| 2009-01-27 | 113 | 114 | 109 | 114 | 40,000 | 1,140 |
| 2009-01-26 | 110 | 110 | 107 | 109 | 51,000 | 1,090 |
| 2009-01-23 | 119 | 119 | 111 | 112 | 82,000 | 1,120 |
| 2009-01-22 | 115 | 115 | 114 | 115 | 21,000 | 1,150 |
| 2009-01-21 | 114 | 115 | 114 | 114 | 48,000 | 1,140 |
| 2009-01-20 | 114 | 115 | 112 | 114 | 28,000 | 1,140 |
| 2009-01-19 | 118 | 120 | 113 | 115 | 94,000 | 1,150 |
| 2009-01-16 | 117 | 119 | 116 | 119 | 39,000 | 1,190 |
| 2009-01-15 | 120 | 120 | 114 | 115 | 131,000 | 1,150 |
| 2009-01-14 | 127 | 127 | 120 | 121 | 187,000 | 1,210 |
| 2009-01-13 | 131 | 131 | 122 | 122 | 381,000 | 1,220 |
| 2009-01-09 | 135 | 150 | 131 | 133 | 3,220,000 | 1,330 |
| 2009-01-08 | 128 | 128 | 124 | 125 | 35,000 | 1,250 |
| 2009-01-07 | 127 | 129 | 127 | 128 | 26,000 | 1,280 |
| 2009-01-06 | 127 | 127 | 126 | 126 | 18,000 | 1,260 |
| 2009-01-05 | 128 | 129 | 124 | 128 | 30,000 | 1,280 |
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