1. HOME >
  2. 株価時系列 >
  3. 3501 >
  4. 2011年

3501 SUMINOE(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3013613613513554,0001,350
2011-12-2913613713413770,0001,370
2011-12-2813613613613615,0001,360
2011-12-2713613713513730,0001,370
2011-12-2613914013613663,0001,360
2011-12-2213914013713967,0001,390
2011-12-2113914013713843,0001,380
2011-12-2013313813313853,0001,380
2011-12-19136138133134129,0001,340
2011-12-16145145137137144,0001,370
2011-12-15144145142145268,0001,450
2011-12-141461511441461,330,0001,460
2011-12-1313914113713968,0001,390
2011-12-1214014214014178,0001,410
2011-12-09139139135138160,0001,380
2011-12-08139140135137128,0001,370
2011-12-07138140137139171,0001,390
2011-12-06145145135135188,0001,350
2011-12-05148149144146105,0001,460
2011-12-02145146142145192,0001,450
2011-12-01148150144146768,0001,460
2011-11-30131139129139467,0001,390
2011-11-29132133129131253,0001,310
2011-11-28133134131131145,0001,310
2011-11-25138139133135482,0001,350
2011-11-24131138131134487,0001,340
2011-11-2212813112813054,0001,300
2011-11-2112813112812932,0001,290
2011-11-1812913112912960,0001,290
2011-11-1713113113013120,0001,310
2011-11-1613113213013038,0001,300
2011-11-1513113213113124,0001,310
2011-11-1413113313113129,0001,310
2011-11-1113213313113216,0001,320
2011-11-1013213313113255,0001,320
2011-11-0913313513313536,0001,350
2011-11-0813413613213257,0001,320
2011-11-0713313613313652,0001,360
2011-11-0413313413213421,0001,340
2011-11-0213113213113143,0001,310
2011-11-0113313513313326,0001,330
2011-10-3113313613313464,0001,340
2011-10-28136136133133113,0001,330
2011-10-2713513513213455,0001,340
2011-10-2613013213013144,0001,310
2011-10-2513513513213247,0001,320
2011-10-2413513513313435,0001,340
2011-10-2113113213113224,0001,320
2011-10-2013213213113123,0001,310
2011-10-1913313313213240,0001,320
2011-10-1813413413213267,0001,320
2011-10-1713313513313499,0001,340
2011-10-1413413513313362,0001,330
2011-10-13136139136136181,0001,360
2011-10-1213313613313662,0001,360
2011-10-1113313513313439,0001,340
2011-10-0713413413113348,0001,330
2011-10-0613213212913136,0001,310
2011-10-0513313312712894,0001,280
2011-10-0413413413313326,0001,330
2011-10-0313313513313427,0001,340
2011-09-3013713813613648,0001,360
2011-09-2913213713213779,0001,370
2011-09-2813013413013485,0001,340
2011-09-2713013012813039,0001,300
2011-09-26129129125126100,0001,260
2011-09-22136136131131118,0001,310
2011-09-2113413713413544,0001,350
2011-09-2013813813513556,0001,350
2011-09-1613613813613862,0001,380
2011-09-1513413713413659,0001,360
2011-09-1413713813513545,0001,350
2011-09-1313713913713836,0001,380
2011-09-1213713813713773,0001,370
2011-09-09144144140142192,0001,420
2011-09-0813914013713952,0001,390
2011-09-0713813813613852,0001,380
2011-09-0613713813513686,0001,360
2011-09-0513914013713862,0001,380
2011-09-0214014113914165,0001,410
2011-09-0114214214014098,0001,400
2011-08-3114414414014185,0001,410
2011-08-3014514614414588,0001,450
2011-08-2913814213814268,0001,420
2011-08-2613613813513875,0001,380
2011-08-2513613813613893,0001,380
2011-08-24135136134134167,0001,340
2011-08-23134136133135118,0001,350
2011-08-2213513713413483,0001,340
2011-08-19139141137137180,0001,370
2011-08-18143147141143125,0001,430
2011-08-1714114414114351,0001,430
2011-08-16141144141142164,0001,420
2011-08-15142144139141171,0001,410
2011-08-12144145140141105,0001,410
2011-08-1113814213814275,0001,420
2011-08-10143145141142146,0001,420
2011-08-09135142131141239,0001,410
2011-08-08143145141141110,0001,410
2011-08-05146148138145298,0001,450
2011-08-04157158156156109,0001,560
2011-08-0315916015715795,0001,570
2011-08-02162163161161130,0001,610
2011-08-01158165158164235,0001,640
2011-07-2916016015715788,0001,570
2011-07-28164165158160131,0001,600
2011-07-27165166163165122,0001,650
2011-07-26170171166166106,0001,660
2011-07-25167171167170156,0001,700
2011-07-22163167163167112,0001,670
2011-07-21165165162163104,0001,630
2011-07-20166169165166201,0001,660
2011-07-19169170167168143,0001,680
2011-07-15172172168169183,0001,690
2011-07-14173174170173567,0001,730
2011-07-131681771671752,083,0001,750
2011-07-12160164158164122,0001,640
2011-07-1116316416316350,0001,630
2011-07-08164167163165207,0001,650
2011-07-0715916315916381,0001,630
2011-07-06162162158160142,0001,600
2011-07-0516416416316341,0001,630
2011-07-0416216616216487,0001,640
2011-07-01156161156161200,0001,610
2011-06-30158158154156128,0001,560
2011-06-29159160156157159,0001,570
2011-06-28165165158159158,0001,590
2011-06-27162165162163200,0001,630
2011-06-24160165159164717,0001,640
2011-06-23147159147156294,0001,560
2011-06-22144148143147102,0001,470
2011-06-2114214414214471,0001,440
2011-06-2014314414314319,0001,430
2011-06-1714514514214245,0001,420
2011-06-1614514614414547,0001,450
2011-06-1514614614314485,0001,440
2011-06-1414214414114362,0001,430
2011-06-1314214414014393,0001,430
2011-06-10144145141143159,0001,430
2011-06-09143146142144174,0001,440
2011-06-0814414414114276,0001,420
2011-06-0714014314014352,0001,430
2011-06-0614114214014095,0001,400
2011-06-0314314414214271,0001,420
2011-06-02141145140141201,0001,410
2011-06-01147148143144232,0001,440
2011-05-31145148143147155,0001,470
2011-05-30146147144145116,0001,450
2011-05-27150150149149120,0001,490
2011-05-26156156150152295,0001,520
2011-05-2515415715415584,0001,550
2011-05-2415415615415589,0001,550
2011-05-23159159154157149,0001,570
2011-05-20158165158160245,0001,600
2011-05-19169172164164109,0001,640
2011-05-1816516816516842,0001,680
2011-05-1716416616416545,0001,650
2011-05-1616516716516592,0001,650
2011-05-13170170164164105,0001,640
2011-05-1217217316916985,0001,690
2011-05-1117317417117362,0001,730
2011-05-1017017116817160,0001,710
2011-05-0917017317017229,0001,720
2011-05-0617317316917072,0001,700
2011-05-02174180173175126,0001,750
2011-04-28168172167171103,0001,710
2011-04-2716416716416747,0001,670
2011-04-2616416516316549,0001,650
2011-04-2516516616416456,0001,640
2011-04-2216416516216598,0001,650
2011-04-21170170164166129,0001,660
2011-04-20167171167168175,0001,680
2011-04-1916616716516744,0001,670
2011-04-1816716916716840,0001,680
2011-04-1516916916716769,0001,670
2011-04-14161170161168257,0001,680
2011-04-1316616616316391,0001,630
2011-04-12168168164166137,0001,660
2011-04-11163169163168133,0001,680
2011-04-08159165159164192,0001,640
2011-04-07166170160162204,0001,620
2011-04-06169175161167204,0001,670
2011-04-05177178161168348,0001,680
2011-04-04181183176177175,0001,770
2011-04-01185187182183143,0001,830
2011-03-31188192184186223,0001,860
2011-03-30178188178187242,0001,870
2011-03-29169178168178106,0001,780
2011-03-28166175165175142,0001,750
2011-03-25178179163165267,0001,650
2011-03-24180183176176190,0001,760
2011-03-23186186181183159,0001,830
2011-03-22189189184185180,0001,850
2011-03-18169181169181295,0001,810
2011-03-17146170146164355,0001,640
2011-03-16143159140156447,0001,560
2011-03-15156160119148599,0001,480
2011-03-14166184155155642,0001,550
2011-03-11204207200204321,0002,040
2011-03-10220220208209306,0002,090
2011-03-09222223219219144,0002,190
2011-03-08221225220220154,0002,200
2011-03-07222223220220127,0002,200
2011-03-04227229220223327,0002,230
2011-03-03219226219226180,0002,260
2011-03-02225228217218349,0002,180
2011-03-01229231227228329,0002,280
2011-02-28219229217226473,0002,260
2011-02-25212216210216334,0002,160
2011-02-24220221209211658,0002,110
2011-02-23227231225225363,0002,250
2011-02-22231236228229414,0002,290
2011-02-21239239229233507,0002,330
2011-02-18238240236237446,0002,370
2011-02-172422422342391,034,0002,390
2011-02-162332432262371,862,0002,370
2011-02-152352482322354,502,0002,350
2011-02-142222312192301,409,0002,300
2011-02-10215222214219550,0002,190
2011-02-09224227212218889,0002,180
2011-02-082272302222221,042,0002,220
2011-02-072232292202211,394,0002,210
2011-02-042122272082272,124,0002,270
2011-02-032152212082112,720,0002,110
2011-02-021922101922071,698,0002,070
2011-02-01197198188190428,0001,900
2011-01-31187199186195819,0001,950
2011-01-281931961851921,124,0001,920
2011-01-27179195179193845,0001,930
2011-01-26178180177179123,0001,790
2011-01-25179181177178163,0001,780
2011-01-24176178173177129,0001,770
2011-01-21184186171173650,0001,730
2011-01-20187187181184622,0001,840
2011-01-191761891761881,098,0001,880
2011-01-18176177175175124,0001,750
2011-01-17179179175175153,0001,750
2011-01-14180180176177242,0001,770
2011-01-13180181174177604,0001,770
2011-01-12184186178178605,0001,780
2011-01-111851881821841,774,0001,840
2011-01-071621861621803,317,0001,800
2011-01-06162163161163168,0001,630
2011-01-05163163159159121,0001,590
2011-01-04157162156162129,0001,620

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