3501 SUMINOE(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 158 | 158 | 156 | 156 | 94,000 | 1,560 |
| 2010-12-29 | 160 | 160 | 157 | 159 | 60,000 | 1,590 |
| 2010-12-28 | 158 | 159 | 157 | 159 | 74,000 | 1,590 |
| 2010-12-27 | 160 | 160 | 158 | 158 | 48,000 | 1,580 |
| 2010-12-24 | 162 | 162 | 159 | 161 | 115,000 | 1,610 |
| 2010-12-22 | 161 | 163 | 160 | 162 | 123,000 | 1,620 |
| 2010-12-21 | 163 | 164 | 160 | 162 | 184,000 | 1,620 |
| 2010-12-20 | 163 | 164 | 161 | 164 | 159,000 | 1,640 |
| 2010-12-17 | 163 | 165 | 161 | 161 | 269,000 | 1,610 |
| 2010-12-16 | 157 | 164 | 157 | 163 | 393,000 | 1,630 |
| 2010-12-15 | 158 | 158 | 157 | 157 | 178,000 | 1,570 |
| 2010-12-14 | 158 | 159 | 157 | 158 | 206,000 | 1,580 |
| 2010-12-13 | 157 | 159 | 155 | 159 | 189,000 | 1,590 |
| 2010-12-10 | 158 | 159 | 156 | 158 | 296,000 | 1,580 |
| 2010-12-09 | 162 | 162 | 157 | 160 | 270,000 | 1,600 |
| 2010-12-08 | 167 | 167 | 156 | 158 | 390,000 | 1,580 |
| 2010-12-07 | 166 | 168 | 165 | 166 | 212,000 | 1,660 |
| 2010-12-06 | 165 | 170 | 164 | 166 | 242,000 | 1,660 |
| 2010-12-03 | 160 | 167 | 160 | 165 | 530,000 | 1,650 |
| 2010-12-02 | 160 | 162 | 157 | 160 | 452,000 | 1,600 |
| 2010-12-01 | 152 | 159 | 151 | 159 | 429,000 | 1,590 |
| 2010-11-30 | 156 | 158 | 153 | 153 | 139,000 | 1,530 |
| 2010-11-29 | 151 | 155 | 151 | 155 | 123,000 | 1,550 |
| 2010-11-26 | 153 | 156 | 152 | 152 | 320,000 | 1,520 |
| 2010-11-25 | 149 | 156 | 149 | 151 | 538,000 | 1,510 |
| 2010-11-24 | 147 | 149 | 145 | 147 | 65,000 | 1,470 |
| 2010-11-22 | 147 | 148 | 145 | 146 | 115,000 | 1,460 |
| 2010-11-19 | 149 | 150 | 145 | 145 | 134,000 | 1,450 |
| 2010-11-18 | 145 | 148 | 144 | 148 | 94,000 | 1,480 |
| 2010-11-17 | 143 | 146 | 143 | 145 | 86,000 | 1,450 |
| 2010-11-16 | 147 | 148 | 145 | 146 | 63,000 | 1,460 |
| 2010-11-15 | 145 | 148 | 145 | 147 | 92,000 | 1,470 |
| 2010-11-12 | 148 | 148 | 145 | 146 | 57,000 | 1,460 |
| 2010-11-11 | 150 | 150 | 147 | 149 | 137,000 | 1,490 |
| 2010-11-10 | 143 | 151 | 143 | 147 | 355,000 | 1,470 |
| 2010-11-09 | 139 | 147 | 139 | 142 | 363,000 | 1,420 |
| 2010-11-08 | 136 | 140 | 136 | 138 | 90,000 | 1,380 |
| 2010-11-05 | 130 | 136 | 130 | 136 | 112,000 | 1,360 |
| 2010-11-04 | 130 | 131 | 129 | 130 | 56,000 | 1,300 |
| 2010-11-02 | 125 | 130 | 125 | 127 | 129,000 | 1,270 |
| 2010-11-01 | 130 | 131 | 128 | 129 | 122,000 | 1,290 |
| 2010-10-29 | 134 | 134 | 130 | 131 | 84,000 | 1,310 |
| 2010-10-28 | 134 | 137 | 134 | 134 | 100,000 | 1,340 |
| 2010-10-27 | 135 | 139 | 134 | 136 | 107,000 | 1,360 |
| 2010-10-26 | 135 | 137 | 134 | 134 | 84,000 | 1,340 |
| 2010-10-25 | 139 | 140 | 135 | 135 | 83,000 | 1,350 |
| 2010-10-22 | 136 | 139 | 135 | 137 | 129,000 | 1,370 |
| 2010-10-21 | 136 | 139 | 133 | 138 | 87,000 | 1,380 |
| 2010-10-20 | 138 | 139 | 135 | 136 | 81,000 | 1,360 |
| 2010-10-19 | 135 | 141 | 135 | 140 | 143,000 | 1,400 |
| 2010-10-18 | 131 | 137 | 131 | 135 | 118,000 | 1,350 |
| 2010-10-15 | 136 | 136 | 134 | 135 | 71,000 | 1,350 |
| 2010-10-14 | 133 | 139 | 133 | 138 | 108,000 | 1,380 |
| 2010-10-13 | 139 | 139 | 137 | 137 | 110,000 | 1,370 |
| 2010-10-12 | 147 | 148 | 139 | 140 | 244,000 | 1,400 |
| 2010-10-08 | 149 | 154 | 148 | 149 | 351,000 | 1,490 |
| 2010-10-07 | 145 | 151 | 145 | 151 | 197,000 | 1,510 |
| 2010-10-06 | 148 | 148 | 144 | 145 | 76,000 | 1,450 |
| 2010-10-05 | 146 | 149 | 144 | 146 | 93,000 | 1,460 |
| 2010-10-04 | 152 | 152 | 149 | 149 | 69,000 | 1,490 |
| 2010-10-01 | 154 | 154 | 150 | 151 | 60,000 | 1,510 |
| 2010-09-30 | 155 | 156 | 152 | 153 | 66,000 | 1,530 |
| 2010-09-29 | 155 | 156 | 155 | 155 | 68,000 | 1,550 |
| 2010-09-28 | 154 | 159 | 153 | 156 | 123,000 | 1,560 |
| 2010-09-27 | 157 | 157 | 153 | 155 | 147,000 | 1,550 |
| 2010-09-24 | 156 | 156 | 154 | 156 | 158,000 | 1,560 |
| 2010-09-22 | 156 | 156 | 154 | 156 | 165,000 | 1,560 |
| 2010-09-21 | 154 | 157 | 152 | 156 | 157,000 | 1,560 |
| 2010-09-17 | 149 | 154 | 148 | 151 | 118,000 | 1,510 |
| 2010-09-16 | 148 | 150 | 146 | 148 | 129,000 | 1,480 |
| 2010-09-15 | 145 | 148 | 144 | 147 | 149,000 | 1,470 |
| 2010-09-14 | 145 | 145 | 143 | 145 | 76,000 | 1,450 |
| 2010-09-13 | 143 | 145 | 142 | 145 | 84,000 | 1,450 |
| 2010-09-10 | 142 | 143 | 140 | 141 | 195,000 | 1,410 |
| 2010-09-09 | 137 | 139 | 137 | 139 | 75,000 | 1,390 |
| 2010-09-08 | 138 | 139 | 137 | 137 | 109,000 | 1,370 |
| 2010-09-07 | 140 | 140 | 137 | 140 | 97,000 | 1,400 |
| 2010-09-06 | 134 | 141 | 133 | 138 | 167,000 | 1,380 |
| 2010-09-03 | 130 | 133 | 130 | 132 | 53,000 | 1,320 |
| 2010-09-02 | 134 | 134 | 131 | 132 | 45,000 | 1,320 |
| 2010-09-01 | 129 | 131 | 125 | 130 | 233,000 | 1,300 |
| 2010-08-31 | 137 | 137 | 128 | 128 | 132,000 | 1,280 |
| 2010-08-30 | 142 | 143 | 137 | 137 | 144,000 | 1,370 |
| 2010-08-27 | 131 | 139 | 130 | 138 | 282,000 | 1,380 |
| 2010-08-26 | 140 | 140 | 132 | 134 | 207,000 | 1,340 |
| 2010-08-25 | 140 | 142 | 138 | 139 | 134,000 | 1,390 |
| 2010-08-24 | 147 | 147 | 139 | 141 | 183,000 | 1,410 |
| 2010-08-23 | 148 | 148 | 142 | 146 | 132,000 | 1,460 |
| 2010-08-20 | 145 | 147 | 143 | 146 | 177,000 | 1,460 |
| 2010-08-19 | 148 | 148 | 145 | 148 | 212,000 | 1,480 |
| 2010-08-18 | 146 | 151 | 143 | 149 | 182,000 | 1,490 |
| 2010-08-17 | 143 | 147 | 142 | 145 | 149,000 | 1,450 |
| 2010-08-16 | 142 | 144 | 142 | 143 | 94,000 | 1,430 |
| 2010-08-13 | 144 | 148 | 142 | 146 | 60,000 | 1,460 |
| 2010-08-12 | 144 | 146 | 138 | 145 | 314,000 | 1,450 |
| 2010-08-11 | 152 | 153 | 149 | 149 | 156,000 | 1,490 |
| 2010-08-10 | 156 | 160 | 153 | 155 | 192,000 | 1,550 |
| 2010-08-09 | 155 | 156 | 153 | 156 | 135,000 | 1,560 |
| 2010-08-06 | 156 | 157 | 151 | 154 | 137,000 | 1,540 |
| 2010-08-05 | 157 | 159 | 156 | 158 | 134,000 | 1,580 |
| 2010-08-04 | 161 | 161 | 157 | 157 | 173,000 | 1,570 |
| 2010-08-03 | 163 | 163 | 160 | 162 | 116,000 | 1,620 |
| 2010-08-02 | 164 | 165 | 160 | 161 | 166,000 | 1,610 |
| 2010-07-30 | 167 | 168 | 162 | 162 | 216,000 | 1,620 |
| 2010-07-29 | 171 | 171 | 168 | 168 | 135,000 | 1,680 |
| 2010-07-28 | 169 | 171 | 167 | 169 | 207,000 | 1,690 |
| 2010-07-27 | 169 | 172 | 166 | 167 | 249,000 | 1,670 |
| 2010-07-26 | 166 | 170 | 164 | 170 | 279,000 | 1,700 |
| 2010-07-23 | 166 | 168 | 161 | 164 | 464,000 | 1,640 |
| 2010-07-22 | 166 | 166 | 162 | 163 | 451,000 | 1,630 |
| 2010-07-21 | 172 | 173 | 167 | 168 | 715,000 | 1,680 |
| 2010-07-20 | 173 | 174 | 171 | 174 | 485,000 | 1,740 |
| 2010-07-16 | 170 | 174 | 168 | 174 | 1,035,000 | 1,740 |
| 2010-07-15 | 175 | 175 | 168 | 171 | 1,385,000 | 1,710 |
| 2010-07-14 | 179 | 181 | 171 | 175 | 3,970,000 | 1,750 |
| 2010-07-13 | 195 | 197 | 178 | 178 | 8,600,000 | 1,780 |
| 2010-07-12 | 183 | 186 | 180 | 185 | 2,098,000 | 1,850 |
| 2010-07-09 | 175 | 187 | 173 | 185 | 6,144,000 | 1,850 |
| 2010-07-08 | 160 | 171 | 159 | 170 | 795,000 | 1,700 |
| 2010-07-07 | 159 | 160 | 156 | 157 | 141,000 | 1,570 |
| 2010-07-06 | 161 | 161 | 155 | 161 | 161,000 | 1,610 |
| 2010-07-05 | 161 | 163 | 159 | 161 | 145,000 | 1,610 |
| 2010-07-02 | 161 | 163 | 157 | 163 | 128,000 | 1,630 |
| 2010-07-01 | 159 | 160 | 157 | 160 | 236,000 | 1,600 |
| 2010-06-30 | 161 | 166 | 159 | 165 | 108,000 | 1,650 |
| 2010-06-29 | 164 | 166 | 163 | 163 | 103,000 | 1,630 |
| 2010-06-28 | 168 | 168 | 165 | 165 | 170,000 | 1,650 |
| 2010-06-25 | 175 | 175 | 168 | 170 | 276,000 | 1,700 |
| 2010-06-24 | 185 | 185 | 180 | 180 | 92,000 | 1,800 |
| 2010-06-23 | 182 | 185 | 179 | 184 | 135,000 | 1,840 |
| 2010-06-22 | 188 | 188 | 184 | 185 | 177,000 | 1,850 |
| 2010-06-21 | 188 | 190 | 186 | 189 | 112,000 | 1,890 |
| 2010-06-18 | 188 | 188 | 186 | 188 | 89,000 | 1,880 |
| 2010-06-17 | 190 | 190 | 187 | 188 | 108,000 | 1,880 |
| 2010-06-16 | 191 | 192 | 188 | 189 | 205,000 | 1,890 |
| 2010-06-15 | 190 | 190 | 187 | 189 | 171,000 | 1,890 |
| 2010-06-14 | 183 | 190 | 183 | 189 | 275,000 | 1,890 |
| 2010-06-11 | 182 | 185 | 180 | 182 | 357,000 | 1,820 |
| 2010-06-10 | 178 | 180 | 173 | 180 | 156,000 | 1,800 |
| 2010-06-09 | 175 | 180 | 173 | 174 | 155,000 | 1,740 |
| 2010-06-08 | 172 | 179 | 172 | 174 | 106,000 | 1,740 |
| 2010-06-07 | 180 | 181 | 174 | 175 | 135,000 | 1,750 |
| 2010-06-04 | 183 | 185 | 183 | 184 | 70,000 | 1,840 |
| 2010-06-03 | 185 | 185 | 180 | 182 | 95,000 | 1,820 |
| 2010-06-02 | 182 | 185 | 180 | 181 | 146,000 | 1,810 |
| 2010-06-01 | 190 | 190 | 183 | 183 | 217,000 | 1,830 |
| 2010-05-31 | 179 | 188 | 178 | 188 | 173,000 | 1,880 |
| 2010-05-28 | 184 | 189 | 178 | 179 | 360,000 | 1,790 |
| 2010-05-27 | 174 | 182 | 170 | 179 | 306,000 | 1,790 |
| 2010-05-26 | 178 | 182 | 169 | 176 | 370,000 | 1,760 |
| 2010-05-25 | 185 | 185 | 175 | 177 | 232,000 | 1,770 |
| 2010-05-24 | 187 | 193 | 182 | 187 | 257,000 | 1,870 |
| 2010-05-21 | 182 | 189 | 176 | 186 | 493,000 | 1,860 |
| 2010-05-20 | 195 | 199 | 189 | 192 | 359,000 | 1,920 |
| 2010-05-19 | 186 | 204 | 185 | 203 | 283,000 | 2,030 |
| 2010-05-18 | 204 | 208 | 191 | 194 | 390,000 | 1,940 |
| 2010-05-17 | 217 | 219 | 200 | 203 | 472,000 | 2,030 |
| 2010-05-14 | 217 | 225 | 215 | 220 | 362,000 | 2,200 |
| 2010-05-13 | 215 | 217 | 214 | 216 | 117,000 | 2,160 |
| 2010-05-12 | 212 | 218 | 208 | 211 | 283,000 | 2,110 |
| 2010-05-11 | 225 | 225 | 209 | 210 | 480,000 | 2,100 |
| 2010-05-10 | 210 | 223 | 210 | 220 | 305,000 | 2,200 |
| 2010-05-07 | 200 | 218 | 200 | 212 | 686,000 | 2,120 |
| 2010-05-06 | 224 | 227 | 220 | 221 | 372,000 | 2,210 |
| 2010-04-30 | 234 | 234 | 231 | 232 | 182,000 | 2,320 |
| 2010-04-28 | 230 | 231 | 227 | 230 | 266,000 | 2,300 |
| 2010-04-27 | 237 | 238 | 234 | 234 | 303,000 | 2,340 |
| 2010-04-26 | 236 | 239 | 235 | 238 | 263,000 | 2,380 |
| 2010-04-23 | 235 | 236 | 232 | 233 | 283,000 | 2,330 |
| 2010-04-22 | 238 | 240 | 236 | 237 | 306,000 | 2,370 |
| 2010-04-21 | 242 | 244 | 236 | 242 | 652,000 | 2,420 |
| 2010-04-20 | 237 | 244 | 234 | 238 | 1,426,000 | 2,380 |
| 2010-04-19 | 227 | 238 | 224 | 233 | 594,000 | 2,330 |
| 2010-04-16 | 234 | 238 | 227 | 229 | 595,000 | 2,290 |
| 2010-04-15 | 231 | 236 | 224 | 236 | 695,000 | 2,360 |
| 2010-04-14 | 236 | 240 | 227 | 229 | 804,000 | 2,290 |
| 2010-04-13 | 234 | 236 | 230 | 233 | 852,000 | 2,330 |
| 2010-04-12 | 243 | 244 | 231 | 233 | 1,191,000 | 2,330 |
| 2010-04-09 | 238 | 247 | 234 | 239 | 4,048,000 | 2,390 |
| 2010-04-08 | 220 | 244 | 218 | 238 | 8,534,000 | 2,380 |
| 2010-04-07 | 190 | 209 | 189 | 209 | 830,000 | 2,090 |
| 2010-04-06 | 193 | 193 | 189 | 191 | 194,000 | 1,910 |
| 2010-04-05 | 193 | 195 | 189 | 191 | 407,000 | 1,910 |
| 2010-04-02 | 198 | 198 | 195 | 196 | 142,000 | 1,960 |
| 2010-04-01 | 196 | 198 | 194 | 197 | 242,000 | 1,970 |
| 2010-03-31 | 198 | 200 | 196 | 197 | 282,000 | 1,970 |
| 2010-03-30 | 194 | 201 | 193 | 199 | 577,000 | 1,990 |
| 2010-03-29 | 193 | 194 | 191 | 193 | 178,000 | 1,930 |
| 2010-03-26 | 190 | 197 | 187 | 195 | 354,000 | 1,950 |
| 2010-03-25 | 191 | 193 | 182 | 190 | 823,000 | 1,900 |
| 2010-03-24 | 197 | 200 | 188 | 191 | 534,000 | 1,910 |
| 2010-03-23 | 204 | 204 | 198 | 198 | 499,000 | 1,980 |
| 2010-03-19 | 200 | 205 | 195 | 205 | 653,000 | 2,050 |
| 2010-03-18 | 209 | 209 | 198 | 199 | 810,000 | 1,990 |
| 2010-03-17 | 204 | 210 | 203 | 206 | 1,400,000 | 2,060 |
| 2010-03-16 | 195 | 213 | 192 | 207 | 3,488,000 | 2,070 |
| 2010-03-15 | 187 | 187 | 177 | 186 | 513,000 | 1,860 |
| 2010-03-12 | 189 | 190 | 182 | 188 | 1,511,000 | 1,880 |
| 2010-03-11 | 173 | 187 | 172 | 187 | 1,695,000 | 1,870 |
| 2010-03-10 | 160 | 173 | 160 | 171 | 1,193,000 | 1,710 |
| 2010-03-09 | 159 | 160 | 156 | 159 | 337,000 | 1,590 |
| 2010-03-08 | 164 | 164 | 159 | 159 | 155,000 | 1,590 |
| 2010-03-05 | 161 | 162 | 159 | 160 | 133,000 | 1,600 |
| 2010-03-04 | 161 | 162 | 159 | 161 | 124,000 | 1,610 |
| 2010-03-03 | 158 | 164 | 157 | 160 | 400,000 | 1,600 |
| 2010-03-02 | 160 | 162 | 157 | 159 | 241,000 | 1,590 |
| 2010-03-01 | 158 | 162 | 157 | 162 | 154,000 | 1,620 |
| 2010-02-26 | 156 | 160 | 156 | 158 | 142,000 | 1,580 |
| 2010-02-25 | 162 | 164 | 157 | 159 | 467,000 | 1,590 |
| 2010-02-24 | 166 | 167 | 163 | 163 | 316,000 | 1,630 |
| 2010-02-23 | 165 | 170 | 165 | 170 | 464,000 | 1,700 |
| 2010-02-22 | 170 | 172 | 162 | 166 | 425,000 | 1,660 |
| 2010-02-19 | 171 | 173 | 165 | 165 | 566,000 | 1,650 |
| 2010-02-18 | 161 | 171 | 160 | 171 | 684,000 | 1,710 |
| 2010-02-17 | 163 | 164 | 159 | 161 | 309,000 | 1,610 |
| 2010-02-16 | 161 | 165 | 161 | 161 | 193,000 | 1,610 |
| 2010-02-15 | 168 | 168 | 160 | 162 | 389,000 | 1,620 |
| 2010-02-12 | 166 | 169 | 162 | 167 | 471,000 | 1,670 |
| 2010-02-10 | 170 | 180 | 163 | 165 | 1,487,000 | 1,650 |
| 2010-02-09 | 157 | 176 | 156 | 173 | 1,011,000 | 1,730 |
| 2010-02-08 | 164 | 167 | 158 | 159 | 680,000 | 1,590 |
| 2010-02-05 | 167 | 170 | 165 | 168 | 639,000 | 1,680 |
| 2010-02-04 | 173 | 179 | 169 | 171 | 1,024,000 | 1,710 |
| 2010-02-03 | 165 | 172 | 162 | 172 | 1,141,000 | 1,720 |
| 2010-02-02 | 162 | 166 | 159 | 164 | 1,370,000 | 1,640 |
| 2010-02-01 | 159 | 165 | 158 | 163 | 1,387,000 | 1,630 |
| 2010-01-29 | 155 | 159 | 154 | 157 | 1,266,000 | 1,570 |
| 2010-01-28 | 148 | 156 | 148 | 154 | 1,494,000 | 1,540 |
| 2010-01-27 | 143 | 149 | 142 | 148 | 979,000 | 1,480 |
| 2010-01-26 | 145 | 155 | 144 | 147 | 3,063,000 | 1,470 |
| 2010-01-25 | 130 | 140 | 128 | 140 | 1,000,000 | 1,400 |
| 2010-01-22 | 134 | 134 | 129 | 130 | 263,000 | 1,300 |
| 2010-01-21 | 130 | 136 | 129 | 136 | 379,000 | 1,360 |
| 2010-01-20 | 131 | 131 | 129 | 131 | 113,000 | 1,310 |
| 2010-01-19 | 130 | 132 | 127 | 129 | 286,000 | 1,290 |
| 2010-01-18 | 129 | 130 | 127 | 130 | 333,000 | 1,300 |
| 2010-01-15 | 137 | 138 | 129 | 129 | 736,000 | 1,290 |
| 2010-01-14 | 127 | 132 | 127 | 132 | 741,000 | 1,320 |
| 2010-01-13 | 128 | 131 | 126 | 130 | 1,859,000 | 1,300 |
| 2010-01-12 | 113 | 134 | 113 | 127 | 4,121,000 | 1,270 |
| 2010-01-08 | 112 | 114 | 112 | 113 | 55,000 | 1,130 |
| 2010-01-07 | 113 | 114 | 112 | 114 | 96,000 | 1,140 |
| 2010-01-06 | 112 | 113 | 111 | 113 | 39,000 | 1,130 |
| 2010-01-05 | 113 | 113 | 110 | 111 | 55,000 | 1,110 |
| 2010-01-04 | 109 | 111 | 108 | 110 | 41,000 | 1,100 |
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