3501 SUMINOE(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	172	172	171	171	70,000	1,710
2012-12-27	173	173	171	172	109,000	1,720
2012-12-26	170	172	168	171	152,000	1,710
2012-12-25	169	170	167	169	63,000	1,690
2012-12-21	168	169	166	168	81,000	1,680
2012-12-20	169	169	167	167	117,000	1,670
2012-12-19	170	172	169	170	201,000	1,700
2012-12-18	164	168	164	167	146,000	1,670
2012-12-17	164	166	164	164	116,000	1,640
2012-12-14	163	164	162	162	112,000	1,620
2012-12-13	167	167	164	164	72,000	1,640
2012-12-12	163	164	162	164	46,000	1,640
2012-12-11	162	163	162	163	53,000	1,630
2012-12-10	164	164	162	164	92,000	1,640
2012-12-07	168	168	163	165	128,000	1,650
2012-12-06	167	168	164	166	157,000	1,660
2012-12-05	157	168	157	165	415,000	1,650
2012-12-04	158	158	157	158	54,000	1,580
2012-12-03	156	158	154	158	64,000	1,580
2012-11-30	156	157	154	155	75,000	1,550
2012-11-29	154	157	153	157	128,000	1,570
2012-11-28	155	155	153	155	294,000	1,550
2012-11-27	155	158	154	158	446,000	1,580
2012-11-26	156	157	154	155	211,000	1,550
2012-11-22	153	155	153	155	85,000	1,550
2012-11-21	153	154	152	153	47,000	1,530
2012-11-20	153	153	150	153	188,000	1,530
2012-11-19	149	151	149	150	86,000	1,500
2012-11-16	147	149	147	149	33,000	1,490
2012-11-15	145	149	145	147	84,000	1,470
2012-11-14	147	147	144	144	31,000	1,440
2012-11-13	148	148	145	145	60,000	1,450
2012-11-12	148	148	146	148	51,000	1,480
2012-11-09	150	150	148	148	133,000	1,480
2012-11-08	148	152	148	152	122,000	1,520
2012-11-07	153	153	147	150	104,000	1,500
2012-11-06	151	153	150	150	175,000	1,500
2012-11-05	147	150	147	149	25,000	1,490
2012-11-02	147	149	147	149	43,000	1,490
2012-11-01	148	149	146	148	21,000	1,480
2012-10-31	143	149	143	148	71,000	1,480
2012-10-30	146	147	140	140	115,000	1,400
2012-10-29	147	148	145	147	85,000	1,470
2012-10-26	150	150	146	148	38,000	1,480
2012-10-25	148	150	147	150	50,000	1,500
2012-10-24	151	151	147	148	36,000	1,480
2012-10-23	152	152	149	151	25,000	1,510
2012-10-22	150	151	150	150	31,000	1,500
2012-10-19	150	152	150	151	48,000	1,510
2012-10-18	148	150	148	149	68,000	1,490
2012-10-17	145	147	145	147	26,000	1,470
2012-10-16	141	144	141	143	56,000	1,430
2012-10-15	145	145	138	141	174,000	1,410
2012-10-12	144	150	144	147	66,000	1,470
2012-10-11	146	146	144	144	97,000	1,440
2012-10-10	150	150	147	147	43,000	1,470
2012-10-09	150	150	148	150	53,000	1,500
2012-10-05	147	149	147	149	41,000	1,490
2012-10-04	146	148	146	148	33,000	1,480
2012-10-03	147	148	146	147	36,000	1,470
2012-10-02	148	148	147	147	48,000	1,470
2012-10-01	149	149	147	147	74,000	1,470
2012-09-28	149	150	148	148	83,000	1,480
2012-09-27	150	150	148	150	43,000	1,500
2012-09-26	152	152	149	150	61,000	1,500
2012-09-25	153	153	150	153	68,000	1,530
2012-09-24	150	151	149	151	48,000	1,510
2012-09-21	150	153	148	151	135,000	1,510
2012-09-20	154	154	151	151	38,000	1,510
2012-09-19	153	154	151	154	69,000	1,540
2012-09-18	155	155	152	153	36,000	1,530
2012-09-14	152	154	150	154	91,000	1,540
2012-09-13	150	151	148	151	42,000	1,510
2012-09-12	150	150	148	150	48,000	1,500
2012-09-11	152	152	149	149	44,000	1,490
2012-09-10	157	157	150	150	97,000	1,500
2012-09-07	150	150	146	150	73,000	1,500
2012-09-06	150	150	146	147	65,000	1,470
2012-09-05	151	151	149	150	66,000	1,500
2012-09-04	152	153	151	153	32,000	1,530
2012-09-03	152	155	151	152	76,000	1,520
2012-08-31	154	154	152	152	65,000	1,520
2012-08-30	157	157	154	154	29,000	1,540
2012-08-29	155	156	154	155	40,000	1,550
2012-08-28	155	155	152	154	51,000	1,540
2012-08-27	158	158	153	154	118,000	1,540
2012-08-24	161	161	157	158	52,000	1,580
2012-08-23	159	161	159	161	44,000	1,610
2012-08-22	159	161	157	159	144,000	1,590
2012-08-21	159	161	159	160	46,000	1,600
2012-08-20	164	164	160	161	89,000	1,610
2012-08-17	165	165	162	164	51,000	1,640
2012-08-16	164	164	162	164	81,000	1,640
2012-08-15	167	167	164	164	43,000	1,640
2012-08-14	163	166	162	166	97,000	1,660
2012-08-13	165	165	163	164	37,000	1,640
2012-08-10	166	168	162	164	215,000	1,640
2012-08-09	163	165	162	165	145,000	1,650
2012-08-08	162	163	161	163	173,000	1,630
2012-08-07	159	163	157	162	357,000	1,620
2012-08-06	156	159	152	159	199,000	1,590
2012-08-03	155	155	153	155	85,000	1,550
2012-08-02	156	157	155	156	84,000	1,560
2012-08-01	155	158	154	157	91,000	1,570
2012-07-31	153	156	153	155	105,000	1,550
2012-07-30	159	159	153	155	223,000	1,550
2012-07-27	159	161	157	157	316,000	1,570
2012-07-26	155	158	154	158	301,000	1,580
2012-07-25	154	157	151	154	405,000	1,540
2012-07-24	153	156	153	153	223,000	1,530
2012-07-23	153	156	152	153	296,000	1,530
2012-07-20	154	157	153	154	450,000	1,540
2012-07-19	152	156	150	155	591,000	1,550
2012-07-18	152	153	148	153	1,595,000	1,530
2012-07-17	158	164	153	154	6,218,000	1,540
2012-07-13	137	140	136	138	44,000	1,380
2012-07-12	140	140	138	139	30,000	1,390
2012-07-11	141	142	139	142	30,000	1,420
2012-07-10	145	145	142	142	38,000	1,420
2012-07-09	142	144	140	143	53,000	1,430
2012-07-06	144	145	143	144	25,000	1,440
2012-07-05	145	146	143	145	43,000	1,450
2012-07-04	147	148	145	145	26,000	1,450
2012-07-03	147	148	146	146	56,000	1,460
2012-07-02	148	148	146	146	33,000	1,460
2012-06-29	143	146	143	145	45,000	1,450
2012-06-28	144	145	143	145	37,000	1,450
2012-06-27	141	142	140	141	34,000	1,410
2012-06-26	141	144	141	141	35,000	1,410
2012-06-25	144	145	143	144	89,000	1,440
2012-06-22	146	146	143	146	49,000	1,460
2012-06-21	144	146	144	145	48,000	1,450
2012-06-20	143	144	142	143	27,000	1,430
2012-06-19	140	143	140	143	21,000	1,430
2012-06-18	143	143	140	141	84,000	1,410
2012-06-15	141	142	138	139	26,000	1,390
2012-06-14	142	142	139	141	39,000	1,410
2012-06-13	142	143	140	141	28,000	1,410
2012-06-12	140	142	138	142	71,000	1,420
2012-06-11	144	147	142	142	72,000	1,420
2012-06-08	145	145	142	144	131,000	1,440
2012-06-07	141	143	141	143	57,000	1,430
2012-06-06	137	140	136	140	109,000	1,400
2012-06-05	130	134	130	134	81,000	1,340
2012-06-04	135	135	130	131	121,000	1,310
2012-06-01	138	138	133	135	59,000	1,350
2012-05-31	136	138	136	138	29,000	1,380
2012-05-30	139	139	138	139	49,000	1,390
2012-05-29	135	139	135	138	136,000	1,380
2012-05-28	141	142	138	138	242,000	1,380
2012-05-25	143	144	141	143	57,000	1,430
2012-05-24	144	144	142	143	32,000	1,430
2012-05-23	144	144	142	143	50,000	1,430
2012-05-22	144	145	143	144	63,000	1,440
2012-05-21	143	144	140	143	86,000	1,430
2012-05-18	138	139	137	137	50,000	1,370
2012-05-17	138	140	137	139	57,000	1,390
2012-05-16	139	139	137	137	51,000	1,370
2012-05-15	140	140	135	139	89,000	1,390
2012-05-14	146	146	139	141	76,000	1,410
2012-05-11	148	149	145	145	45,000	1,450
2012-05-10	147	148	142	148	78,000	1,480
2012-05-09	153	153	149	149	101,000	1,490
2012-05-08	153	154	152	154	46,000	1,540
2012-05-07	155	156	151	153	116,000	1,530
2012-05-02	157	159	156	157	43,000	1,570
2012-05-01	162	162	157	157	90,000	1,570
2012-04-27	163	164	161	164	78,000	1,640
2012-04-26	164	164	162	164	30,000	1,640
2012-04-25	164	164	162	163	27,000	1,630
2012-04-24	163	163	161	162	42,000	1,620
2012-04-23	164	164	163	163	46,000	1,630
2012-04-20	164	164	162	164	31,000	1,640
2012-04-19	165	167	164	164	72,000	1,640
2012-04-18	163	165	163	164	54,000	1,640
2012-04-17	161	162	160	160	39,000	1,600
2012-04-16	161	162	159	161	64,000	1,610
2012-04-13	161	164	161	161	77,000	1,610
2012-04-12	160	162	157	161	76,000	1,610
2012-04-11	157	159	157	158	127,000	1,580
2012-04-10	159	164	159	160	135,000	1,600
2012-04-09	161	161	156	159	213,000	1,590
2012-04-06	168	168	160	162	251,000	1,620
2012-04-05	166	169	165	167	189,000	1,670
2012-04-04	176	178	171	171	174,000	1,710
2012-04-03	180	180	176	177	188,000	1,770
2012-04-02	183	187	180	180	254,000	1,800
2012-03-30	180	185	177	182	198,000	1,820
2012-03-29	178	180	178	179	101,000	1,790
2012-03-28	182	183	179	179	203,000	1,790
2012-03-27	183	184	180	183	159,000	1,830
2012-03-26	184	184	180	182	247,000	1,820
2012-03-23	177	188	177	185	971,000	1,850
2012-03-22	177	181	176	177	181,000	1,770
2012-03-21	179	179	176	177	174,000	1,770
2012-03-19	180	183	178	179	482,000	1,790
2012-03-16	165	183	165	180	790,000	1,800
2012-03-15	167	168	164	164	93,000	1,640
2012-03-14	171	172	167	167	104,000	1,670
2012-03-13	169	171	167	167	158,000	1,670
2012-03-12	172	174	170	171	277,000	1,710
2012-03-09	166	168	164	168	212,000	1,680
2012-03-08	162	164	162	162	65,000	1,620
2012-03-07	158	162	158	160	95,000	1,600
2012-03-06	161	161	158	159	93,000	1,590
2012-03-05	164	164	161	162	37,000	1,620
2012-03-02	165	165	164	164	26,000	1,640
2012-03-01	167	168	161	165	89,000	1,650
2012-02-29	168	169	164	165	128,000	1,650
2012-02-28	163	168	163	168	201,000	1,680
2012-02-27	168	168	166	168	117,000	1,680
2012-02-24	170	170	166	166	234,000	1,660
2012-02-23	162	169	162	166	709,000	1,660
2012-02-22	153	158	153	158	190,000	1,580
2012-02-21	151	153	151	151	70,000	1,510
2012-02-20	153	155	151	151	72,000	1,510
2012-02-17	156	157	153	153	76,000	1,530
2012-02-16	154	155	154	154	70,000	1,540
2012-02-15	154	155	153	154	110,000	1,540
2012-02-14	153	154	152	154	21,000	1,540
2012-02-13	151	154	151	152	37,000	1,520
2012-02-10	158	158	152	152	68,000	1,520
2012-02-09	156	157	154	157	53,000	1,570
2012-02-08	153	155	153	155	14,000	1,550
2012-02-07	154	154	152	153	49,000	1,530
2012-02-06	153	155	152	152	67,000	1,520
2012-02-03	158	158	152	153	87,000	1,530
2012-02-02	156	158	156	158	30,000	1,580
2012-02-01	155	156	152	156	140,000	1,560
2012-01-31	155	156	154	155	92,000	1,550
2012-01-30	150	155	149	153	124,000	1,530
2012-01-27	150	152	149	150	126,000	1,500
2012-01-26	155	155	153	153	82,000	1,530
2012-01-25	158	158	155	156	106,000	1,560
2012-01-24	159	159	156	157	115,000	1,570
2012-01-23	157	159	155	158	133,000	1,580
2012-01-20	154	157	154	157	209,000	1,570
2012-01-19	153	156	150	154	290,000	1,540
2012-01-18	153	155	151	152	400,000	1,520
2012-01-17	149	153	149	152	251,000	1,520
2012-01-16	145	149	142	149	179,000	1,490
2012-01-13	144	146	143	146	143,000	1,460
2012-01-12	141	148	140	143	405,000	1,430
2012-01-11	137	142	136	139	178,000	1,390
2012-01-10	135	138	135	138	66,000	1,380
2012-01-06	139	139	136	136	51,000	1,360
2012-01-05	140	140	137	138	78,000	1,380
2012-01-04	136	140	136	139	86,000	1,390

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31