1. HOME >
  2. 株価時系列 >
  3. 3501 >
  4. 2013年

3501 SUMINOE(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3029029128729078,0002,900
2013-12-27284289282288139,0002,880
2013-12-26279284275282113,0002,820
2013-12-25281281275279180,0002,790
2013-12-24281283280281162,0002,810
2013-12-2028428428128198,0002,810
2013-12-19281285281284203,0002,840
2013-12-1827928027528074,0002,800
2013-12-17281283279279100,0002,790
2013-12-1628028227928177,0002,810
2013-12-13280283280281191,0002,810
2013-12-12279283279281176,0002,810
2013-12-11280283280281125,0002,810
2013-12-1029229228528584,0002,850
2013-12-0929029228728922,0002,890
2013-12-06289289281286105,0002,860
2013-12-05290292288289180,0002,890
2013-12-04289291288290117,0002,900
2013-12-03294294290291103,0002,910
2013-12-0229229429229391,0002,930
2013-11-2929229529229273,0002,920
2013-11-28291295290294124,0002,940
2013-11-27289291286290107,0002,900
2013-11-26294294291293156,0002,930
2013-11-25291296290294231,0002,940
2013-11-2229129129029196,0002,910
2013-11-2129029228929184,0002,910
2013-11-2029129129029157,0002,910
2013-11-1929229329029173,0002,910
2013-11-18289292289291162,0002,910
2013-11-15286289286287116,0002,870
2013-11-14286286283284133,0002,840
2013-11-1328528528328461,0002,840
2013-11-12286287284285108,0002,850
2013-11-1128428627928293,0002,820
2013-11-0828428727928590,0002,850
2013-11-0729029028428798,0002,870
2013-11-06280288280288154,0002,880
2013-11-05282285282283100,0002,830
2013-11-01288289275283148,0002,830
2013-10-31285292282290227,0002,900
2013-10-30289293286287256,0002,870
2013-10-29282289278287311,0002,870
2013-10-28281283273278148,0002,780
2013-10-25283283279279163,0002,790
2013-10-24279283275283158,0002,830
2013-10-23290291277280329,0002,800
2013-10-22285298284292577,0002,920
2013-10-21273284272283287,0002,830
2013-10-18275275270273338,0002,730
2013-10-17270276268275491,0002,750
2013-10-16260269260268314,0002,680
2013-10-15257262256259379,0002,590
2013-10-11248254248253175,0002,530
2013-10-1024424424224459,0002,440
2013-10-0923724123624181,0002,410
2013-10-0823623823523777,0002,370
2013-10-0723824123723997,0002,390
2013-10-0424024023723774,0002,370
2013-10-0324624724224383,0002,430
2013-10-0225225224824978,0002,490
2013-10-0125325625225289,0002,520
2013-09-3025525525125266,0002,520
2013-09-2725725825525686,0002,560
2013-09-26252257252257114,0002,570
2013-09-25257257253255105,0002,550
2013-09-2425325825225698,0002,560
2013-09-20253254250252123,0002,520
2013-09-1924925224825290,0002,520
2013-09-1824825024524773,0002,470
2013-09-1724724924624783,0002,470
2013-09-13244249244247114,0002,470
2013-09-1224924924324748,0002,470
2013-09-11248250246249134,0002,490
2013-09-10241245239244113,0002,440
2013-09-0923723923623963,0002,390
2013-09-0623623623223449,0002,340
2013-09-0524024123423661,0002,360
2013-09-0423623923623935,0002,390
2013-09-0323323723323650,0002,360
2013-09-02225233224231166,0002,310
2013-08-30238238229229101,0002,290
2013-08-2924124123723845,0002,380
2013-08-2823824623524198,0002,410
2013-08-2724724724224330,0002,430
2013-08-2624724724624614,0002,460
2013-08-2324724824524876,0002,480
2013-08-2224124424024450,0002,440
2013-08-2124324324124173,0002,410
2013-08-2024624724324352,0002,430
2013-08-1924824824624730,0002,470
2013-08-1624624724624667,0002,460
2013-08-1525125124624674,0002,460
2013-08-1425025324925382,0002,530
2013-08-1325025124725084,0002,500
2013-08-1224524924324976,0002,490
2013-08-0924924924024384,0002,430
2013-08-08247250245246135,0002,460
2013-08-0725225425025088,0002,500
2013-08-0625525725125676,0002,560
2013-08-0525925925525655,0002,560
2013-08-02255260255260193,0002,600
2013-08-01245253243252173,0002,520
2013-07-31245246240243104,0002,430
2013-07-30234246231244104,0002,440
2013-07-29241241231235110,0002,350
2013-07-26242243240241142,0002,410
2013-07-2525025124424582,0002,450
2013-07-2424925124724844,0002,480
2013-07-2324724824524793,0002,470
2013-07-22252253246249140,0002,490
2013-07-19259259245250209,0002,500
2013-07-18257260257258125,0002,580
2013-07-17257260255259162,0002,590
2013-07-16273273259260420,0002,600
2013-07-12258265256264283,0002,640
2013-07-11251256248253114,0002,530
2013-07-1025325625225491,0002,540
2013-07-09251253243251129,0002,510
2013-07-08250252243243105,0002,430
2013-07-0524624824424670,0002,460
2013-07-0423924423824286,0002,420
2013-07-0324424424124175,0002,410
2013-07-02243247238244140,0002,440
2013-07-0123424323124295,0002,420
2013-06-28227233223230149,0002,300
2013-06-27224229215220103,0002,200
2013-06-26233233220222116,0002,220
2013-06-25230230223227104,0002,270
2013-06-2423623722722975,0002,290
2013-06-2123023222823187,0002,310
2013-06-20236241233240114,0002,400
2013-06-19237240226234160,0002,340
2013-06-18230237230236133,0002,360
2013-06-17223230220230107,0002,300
2013-06-14228233223223400,0002,230
2013-06-13217227215226296,0002,260
2013-06-12219227218222147,0002,220
2013-06-1122122922022158,0002,210
2013-06-10235235224224211,0002,240
2013-06-07222223204214214,0002,140
2013-06-06227237219222191,0002,220
2013-06-05228242228230105,0002,300
2013-06-04223235221234221,0002,340
2013-06-03239239229229166,0002,290
2013-05-31245247237239141,0002,390
2013-05-30251253233235208,0002,350
2013-05-29252257246253240,0002,530
2013-05-28247257246253504,0002,530
2013-05-27247251243247227,0002,470
2013-05-24265270247258390,0002,580
2013-05-23282283261263454,0002,630
2013-05-22281285280281191,0002,810
2013-05-21284284277280194,0002,800
2013-05-20284284277283200,0002,830
2013-05-17263285263279564,0002,790
2013-05-16280282253260771,0002,600
2013-05-15300302282285603,0002,850
2013-05-14301302296297235,0002,970
2013-05-13299302295299472,0002,990
2013-05-10297298291292225,0002,920
2013-05-09300303288289337,0002,890
2013-05-08297305296297492,0002,970
2013-05-07295299293296276,0002,960
2013-05-02293297286290207,0002,900
2013-05-01297301287296516,0002,960
2013-04-30287299286297675,0002,970
2013-04-26285289277284907,0002,840
2013-04-252692832692821,093,0002,820
2013-04-24269269265266182,0002,660
2013-04-23266267264264169,0002,640
2013-04-22261268261267276,0002,670
2013-04-19260263258259214,0002,590
2013-04-18258263258259238,0002,590
2013-04-17267269262263202,0002,630
2013-04-16256270256266369,0002,660
2013-04-15262268255264552,0002,640
2013-04-12277280270278498,0002,780
2013-04-11280283269274621,0002,740
2013-04-102722872692771,869,0002,770
2013-04-09274274258262534,0002,620
2013-04-08265271265271775,0002,710
2013-04-05257260248260671,0002,600
2013-04-04254264246250671,0002,500
2013-04-03253261250256562,0002,560
2013-04-02245249231247648,0002,470
2013-04-012712782532532,572,0002,530
2013-03-292362552302491,406,0002,490
2013-03-28230234229233247,0002,330
2013-03-27224232223227180,0002,270
2013-03-26223225222224113,0002,240
2013-03-25232233224225158,0002,250
2013-03-22230236227230145,0002,300
2013-03-21226240225232472,0002,320
2013-03-1922522522422499,0002,240
2013-03-18223223220222103,0002,220
2013-03-15216226216223284,0002,230
2013-03-14216219215216206,0002,160
2013-03-13214218214216170,0002,160
2013-03-12228228215216313,0002,160
2013-03-11225227223224111,0002,240
2013-03-08222226219223328,0002,230
2013-03-07221228220222320,0002,220
2013-03-06222222217219129,0002,190
2013-03-05222223213215249,0002,150
2013-03-04226228220223136,0002,230
2013-03-0122522722322559,0002,250
2013-02-28224228220228136,0002,280
2013-02-27227227218219175,0002,190
2013-02-26219230217223348,0002,230
2013-02-25227227222224241,0002,240
2013-02-22216225212222585,0002,220
2013-02-21214221213219339,0002,190
2013-02-20212216210214191,0002,140
2013-02-19205211205209193,0002,090
2013-02-18193204193203179,0002,030
2013-02-15197197186190240,0001,900
2013-02-1420020419920284,0002,020
2013-02-13210210197200259,0002,000
2013-02-12212213210211127,0002,110
2013-02-08213213209211167,0002,110
2013-02-07214215210211226,0002,110
2013-02-06216217212212162,0002,120
2013-02-05218218211212201,0002,120
2013-02-04218221216219203,0002,190
2013-02-01220222213217349,0002,170
2013-01-31214219212218365,0002,180
2013-01-30210212209212321,0002,120
2013-01-29208213208209168,0002,090
2013-01-28217217206208288,0002,080
2013-01-25221222214214452,0002,140
2013-01-24206219204218979,0002,180
2013-01-232052232052112,112,0002,110
2013-01-22196199194196151,0001,960
2013-01-21199199194196124,0001,960
2013-01-18199199197198108,0001,980
2013-01-17200200193194318,0001,940
2013-01-16205208200202384,0002,020
2013-01-15192204191201604,0002,010
2013-01-11188191188191229,0001,910
2013-01-10183188182188162,0001,880
2013-01-0918018318018371,0001,830
2013-01-08186187181182203,0001,820
2013-01-07182186181185261,0001,850
2013-01-04173180173180362,0001,800

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