3501 SUMINOE(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 285 | 290 | 285 | 287 | 114,000 | 2,870 |
| 2014-12-29 | 287 | 291 | 281 | 288 | 190,000 | 2,880 |
| 2014-12-26 | 284 | 290 | 283 | 289 | 137,000 | 2,890 |
| 2014-12-25 | 285 | 285 | 281 | 283 | 151,000 | 2,830 |
| 2014-12-24 | 290 | 292 | 285 | 287 | 157,000 | 2,870 |
| 2014-12-22 | 291 | 292 | 289 | 291 | 95,000 | 2,910 |
| 2014-12-19 | 292 | 292 | 286 | 292 | 151,000 | 2,920 |
| 2014-12-18 | 294 | 294 | 284 | 289 | 317,000 | 2,890 |
| 2014-12-17 | 275 | 283 | 275 | 278 | 151,000 | 2,780 |
| 2014-12-16 | 283 | 283 | 276 | 280 | 263,000 | 2,800 |
| 2014-12-15 | 292 | 293 | 288 | 288 | 214,000 | 2,880 |
| 2014-12-12 | 296 | 299 | 295 | 295 | 312,000 | 2,950 |
| 2014-12-11 | 302 | 303 | 292 | 298 | 453,000 | 2,980 |
| 2014-12-10 | 318 | 320 | 303 | 309 | 509,000 | 3,090 |
| 2014-12-09 | 308 | 320 | 307 | 320 | 442,000 | 3,200 |
| 2014-12-08 | 301 | 311 | 301 | 310 | 550,000 | 3,100 |
| 2014-12-05 | 300 | 300 | 298 | 300 | 108,000 | 3,000 |
| 2014-12-04 | 299 | 301 | 298 | 299 | 203,000 | 2,990 |
| 2014-12-03 | 299 | 300 | 297 | 299 | 214,000 | 2,990 |
| 2014-12-02 | 299 | 301 | 296 | 298 | 243,000 | 2,980 |
| 2014-12-01 | 299 | 302 | 298 | 300 | 188,000 | 3,000 |
| 2014-11-28 | 297 | 300 | 297 | 298 | 100,000 | 2,980 |
| 2014-11-27 | 299 | 300 | 296 | 296 | 114,000 | 2,960 |
| 2014-11-26 | 298 | 300 | 296 | 299 | 162,000 | 2,990 |
| 2014-11-25 | 301 | 302 | 297 | 301 | 331,000 | 3,010 |
| 2014-11-21 | 295 | 301 | 293 | 300 | 266,000 | 3,000 |
| 2014-11-20 | 300 | 300 | 295 | 296 | 259,000 | 2,960 |
| 2014-11-19 | 299 | 301 | 297 | 299 | 147,000 | 2,990 |
| 2014-11-18 | 297 | 300 | 294 | 299 | 161,000 | 2,990 |
| 2014-11-17 | 297 | 297 | 293 | 295 | 129,000 | 2,950 |
| 2014-11-14 | 303 | 303 | 297 | 299 | 155,000 | 2,990 |
| 2014-11-13 | 298 | 300 | 296 | 300 | 120,000 | 3,000 |
| 2014-11-12 | 297 | 301 | 296 | 297 | 161,000 | 2,970 |
| 2014-11-11 | 298 | 299 | 294 | 297 | 162,000 | 2,970 |
| 2014-11-10 | 296 | 298 | 295 | 297 | 74,000 | 2,970 |
| 2014-11-07 | 299 | 299 | 296 | 298 | 96,000 | 2,980 |
| 2014-11-06 | 299 | 302 | 294 | 295 | 196,000 | 2,950 |
| 2014-11-05 | 298 | 302 | 297 | 298 | 173,000 | 2,980 |
| 2014-11-04 | 309 | 312 | 299 | 301 | 370,000 | 3,010 |
| 2014-10-31 | 297 | 303 | 295 | 301 | 324,000 | 3,010 |
| 2014-10-30 | 292 | 296 | 292 | 296 | 289,000 | 2,960 |
| 2014-10-29 | 288 | 291 | 284 | 290 | 304,000 | 2,900 |
| 2014-10-28 | 281 | 288 | 278 | 288 | 261,000 | 2,880 |
| 2014-10-27 | 277 | 285 | 277 | 282 | 335,000 | 2,820 |
| 2014-10-24 | 275 | 277 | 272 | 272 | 340,000 | 2,720 |
| 2014-10-23 | 284 | 285 | 271 | 272 | 750,000 | 2,720 |
| 2014-10-22 | 277 | 289 | 269 | 287 | 890,000 | 2,870 |
| 2014-10-21 | 274 | 275 | 266 | 269 | 227,000 | 2,690 |
| 2014-10-20 | 274 | 278 | 270 | 276 | 316,000 | 2,760 |
| 2014-10-17 | 273 | 274 | 263 | 264 | 320,000 | 2,640 |
| 2014-10-16 | 281 | 283 | 269 | 271 | 583,000 | 2,710 |
| 2014-10-15 | 292 | 297 | 284 | 286 | 719,000 | 2,860 |
| 2014-10-14 | 309 | 320 | 309 | 316 | 203,000 | 3,160 |
| 2014-10-10 | 320 | 322 | 313 | 319 | 251,000 | 3,190 |
| 2014-10-09 | 333 | 336 | 326 | 327 | 163,000 | 3,270 |
| 2014-10-08 | 329 | 331 | 326 | 328 | 162,000 | 3,280 |
| 2014-10-07 | 338 | 342 | 336 | 337 | 150,000 | 3,370 |
| 2014-10-06 | 337 | 338 | 333 | 335 | 78,000 | 3,350 |
| 2014-10-03 | 324 | 334 | 324 | 331 | 176,000 | 3,310 |
| 2014-10-02 | 335 | 338 | 328 | 328 | 246,000 | 3,280 |
| 2014-10-01 | 344 | 344 | 339 | 339 | 147,000 | 3,390 |
| 2014-09-30 | 344 | 344 | 338 | 344 | 237,000 | 3,440 |
| 2014-09-29 | 342 | 343 | 339 | 341 | 128,000 | 3,410 |
| 2014-09-26 | 332 | 340 | 331 | 336 | 128,000 | 3,360 |
| 2014-09-25 | 338 | 338 | 332 | 335 | 166,000 | 3,350 |
| 2014-09-24 | 330 | 331 | 327 | 330 | 95,000 | 3,300 |
| 2014-09-22 | 332 | 336 | 331 | 333 | 148,000 | 3,330 |
| 2014-09-19 | 326 | 333 | 324 | 332 | 167,000 | 3,320 |
| 2014-09-18 | 326 | 329 | 325 | 326 | 151,000 | 3,260 |
| 2014-09-17 | 331 | 331 | 326 | 326 | 102,000 | 3,260 |
| 2014-09-16 | 332 | 332 | 328 | 329 | 144,000 | 3,290 |
| 2014-09-12 | 332 | 332 | 324 | 329 | 416,000 | 3,290 |
| 2014-09-11 | 336 | 336 | 333 | 336 | 142,000 | 3,360 |
| 2014-09-10 | 334 | 335 | 328 | 333 | 169,000 | 3,330 |
| 2014-09-09 | 335 | 339 | 330 | 331 | 176,000 | 3,310 |
| 2014-09-08 | 343 | 344 | 327 | 334 | 255,000 | 3,340 |
| 2014-09-05 | 348 | 348 | 342 | 344 | 136,000 | 3,440 |
| 2014-09-04 | 337 | 349 | 337 | 345 | 283,000 | 3,450 |
| 2014-09-03 | 345 | 350 | 337 | 337 | 191,000 | 3,370 |
| 2014-09-02 | 347 | 348 | 343 | 343 | 193,000 | 3,430 |
| 2014-09-01 | 346 | 348 | 344 | 347 | 105,000 | 3,470 |
| 2014-08-29 | 354 | 354 | 343 | 348 | 177,000 | 3,480 |
| 2014-08-28 | 353 | 355 | 351 | 353 | 137,000 | 3,530 |
| 2014-08-27 | 356 | 356 | 352 | 353 | 142,000 | 3,530 |
| 2014-08-26 | 356 | 359 | 355 | 357 | 58,000 | 3,570 |
| 2014-08-25 | 361 | 362 | 354 | 357 | 251,000 | 3,570 |
| 2014-08-22 | 366 | 367 | 362 | 365 | 95,000 | 3,650 |
| 2014-08-21 | 370 | 370 | 366 | 367 | 87,000 | 3,670 |
| 2014-08-20 | 365 | 370 | 365 | 366 | 111,000 | 3,660 |
| 2014-08-19 | 369 | 374 | 366 | 368 | 159,000 | 3,680 |
| 2014-08-18 | 372 | 380 | 367 | 370 | 295,000 | 3,700 |
| 2014-08-15 | 360 | 374 | 358 | 372 | 270,000 | 3,720 |
| 2014-08-14 | 356 | 360 | 354 | 360 | 86,000 | 3,600 |
| 2014-08-13 | 359 | 359 | 355 | 356 | 86,000 | 3,560 |
| 2014-08-12 | 363 | 368 | 359 | 361 | 113,000 | 3,610 |
| 2014-08-11 | 349 | 361 | 349 | 359 | 241,000 | 3,590 |
| 2014-08-08 | 349 | 349 | 337 | 343 | 200,000 | 3,430 |
| 2014-08-07 | 349 | 353 | 346 | 352 | 181,000 | 3,520 |
| 2014-08-06 | 350 | 353 | 345 | 352 | 158,000 | 3,520 |
| 2014-08-05 | 356 | 364 | 354 | 355 | 185,000 | 3,550 |
| 2014-08-04 | 353 | 357 | 353 | 356 | 177,000 | 3,560 |
| 2014-08-01 | 359 | 362 | 354 | 357 | 220,000 | 3,570 |
| 2014-07-31 | 367 | 371 | 363 | 367 | 325,000 | 3,670 |
| 2014-07-30 | 357 | 370 | 354 | 369 | 330,000 | 3,690 |
| 2014-07-29 | 355 | 360 | 355 | 357 | 150,000 | 3,570 |
| 2014-07-28 | 360 | 364 | 355 | 360 | 338,000 | 3,600 |
| 2014-07-25 | 345 | 360 | 343 | 360 | 411,000 | 3,600 |
| 2014-07-24 | 350 | 350 | 340 | 346 | 278,000 | 3,460 |
| 2014-07-23 | 350 | 351 | 339 | 348 | 284,000 | 3,480 |
| 2014-07-22 | 332 | 349 | 332 | 346 | 522,000 | 3,460 |
| 2014-07-18 | 320 | 337 | 320 | 335 | 569,000 | 3,350 |
| 2014-07-17 | 328 | 328 | 317 | 319 | 280,000 | 3,190 |
| 2014-07-16 | 328 | 331 | 325 | 327 | 188,000 | 3,270 |
| 2014-07-15 | 335 | 338 | 324 | 328 | 407,000 | 3,280 |
| 2014-07-14 | 336 | 338 | 325 | 333 | 1,143,000 | 3,330 |
| 2014-07-11 | 311 | 319 | 309 | 318 | 271,000 | 3,180 |
| 2014-07-10 | 318 | 318 | 311 | 311 | 129,000 | 3,110 |
| 2014-07-09 | 314 | 316 | 312 | 316 | 92,000 | 3,160 |
| 2014-07-08 | 313 | 316 | 308 | 315 | 115,000 | 3,150 |
| 2014-07-07 | 313 | 316 | 312 | 314 | 92,000 | 3,140 |
| 2014-07-04 | 308 | 313 | 308 | 313 | 97,000 | 3,130 |
| 2014-07-03 | 307 | 310 | 306 | 309 | 41,000 | 3,090 |
| 2014-07-02 | 310 | 310 | 306 | 306 | 73,000 | 3,060 |
| 2014-07-01 | 305 | 310 | 305 | 307 | 114,000 | 3,070 |
| 2014-06-30 | 301 | 305 | 301 | 304 | 61,000 | 3,040 |
| 2014-06-27 | 306 | 309 | 304 | 304 | 65,000 | 3,040 |
| 2014-06-26 | 305 | 306 | 303 | 303 | 65,000 | 3,030 |
| 2014-06-25 | 311 | 311 | 306 | 306 | 63,000 | 3,060 |
| 2014-06-24 | 311 | 311 | 307 | 309 | 75,000 | 3,090 |
| 2014-06-23 | 313 | 313 | 310 | 311 | 35,000 | 3,110 |
| 2014-06-20 | 311 | 312 | 308 | 309 | 50,000 | 3,090 |
| 2014-06-19 | 311 | 311 | 308 | 310 | 62,000 | 3,100 |
| 2014-06-18 | 310 | 311 | 306 | 309 | 81,000 | 3,090 |
| 2014-06-17 | 307 | 309 | 303 | 308 | 104,000 | 3,080 |
| 2014-06-16 | 308 | 310 | 307 | 308 | 60,000 | 3,080 |
| 2014-06-13 | 306 | 310 | 306 | 310 | 129,000 | 3,100 |
| 2014-06-12 | 308 | 311 | 306 | 310 | 47,000 | 3,100 |
| 2014-06-11 | 308 | 311 | 306 | 308 | 83,000 | 3,080 |
| 2014-06-10 | 306 | 307 | 305 | 306 | 74,000 | 3,060 |
| 2014-06-09 | 306 | 307 | 304 | 305 | 60,000 | 3,050 |
| 2014-06-06 | 306 | 309 | 305 | 307 | 73,000 | 3,070 |
| 2014-06-05 | 308 | 309 | 305 | 307 | 59,000 | 3,070 |
| 2014-06-04 | 310 | 310 | 305 | 309 | 55,000 | 3,090 |
| 2014-06-03 | 311 | 311 | 307 | 308 | 58,000 | 3,080 |
| 2014-06-02 | 310 | 310 | 307 | 310 | 63,000 | 3,100 |
| 2014-05-30 | 312 | 312 | 307 | 308 | 94,000 | 3,080 |
| 2014-05-29 | 309 | 312 | 307 | 310 | 187,000 | 3,100 |
| 2014-05-28 | 305 | 309 | 301 | 307 | 136,000 | 3,070 |
| 2014-05-27 | 306 | 312 | 305 | 311 | 395,000 | 3,110 |
| 2014-05-26 | 304 | 305 | 303 | 305 | 52,000 | 3,050 |
| 2014-05-23 | 301 | 304 | 299 | 300 | 128,000 | 3,000 |
| 2014-05-22 | 296 | 301 | 296 | 299 | 82,000 | 2,990 |
| 2014-05-21 | 296 | 297 | 291 | 294 | 79,000 | 2,940 |
| 2014-05-20 | 303 | 303 | 296 | 296 | 97,000 | 2,960 |
| 2014-05-19 | 302 | 304 | 301 | 301 | 129,000 | 3,010 |
| 2014-05-16 | 304 | 304 | 300 | 302 | 126,000 | 3,020 |
| 2014-05-15 | 307 | 307 | 302 | 305 | 88,000 | 3,050 |
| 2014-05-14 | 309 | 309 | 304 | 308 | 96,000 | 3,080 |
| 2014-05-13 | 304 | 304 | 303 | 304 | 46,000 | 3,040 |
| 2014-05-12 | 306 | 307 | 305 | 305 | 111,000 | 3,050 |
| 2014-05-09 | 305 | 307 | 305 | 305 | 65,000 | 3,050 |
| 2014-05-08 | 306 | 308 | 299 | 306 | 123,000 | 3,060 |
| 2014-05-07 | 309 | 310 | 305 | 308 | 172,000 | 3,080 |
| 2014-05-02 | 313 | 313 | 308 | 310 | 61,000 | 3,100 |
| 2014-05-01 | 310 | 313 | 308 | 313 | 107,000 | 3,130 |
| 2014-04-30 | 308 | 310 | 308 | 309 | 90,000 | 3,090 |
| 2014-04-28 | 310 | 311 | 308 | 309 | 139,000 | 3,090 |
| 2014-04-25 | 309 | 314 | 309 | 312 | 152,000 | 3,120 |
| 2014-04-24 | 308 | 313 | 306 | 308 | 179,000 | 3,080 |
| 2014-04-23 | 307 | 312 | 307 | 308 | 96,000 | 3,080 |
| 2014-04-22 | 308 | 309 | 304 | 305 | 125,000 | 3,050 |
| 2014-04-21 | 312 | 315 | 305 | 306 | 210,000 | 3,060 |
| 2014-04-18 | 319 | 319 | 311 | 311 | 402,000 | 3,110 |
| 2014-04-17 | 302 | 323 | 302 | 319 | 819,000 | 3,190 |
| 2014-04-16 | 297 | 304 | 297 | 304 | 104,000 | 3,040 |
| 2014-04-15 | 292 | 298 | 290 | 296 | 111,000 | 2,960 |
| 2014-04-14 | 292 | 296 | 287 | 289 | 311,000 | 2,890 |
| 2014-04-11 | 297 | 306 | 292 | 305 | 192,000 | 3,050 |
| 2014-04-10 | 303 | 306 | 299 | 299 | 78,000 | 2,990 |
| 2014-04-09 | 307 | 309 | 299 | 299 | 123,000 | 2,990 |
| 2014-04-08 | 313 | 313 | 307 | 308 | 121,000 | 3,080 |
| 2014-04-07 | 311 | 316 | 310 | 313 | 123,000 | 3,130 |
| 2014-04-04 | 308 | 314 | 308 | 313 | 103,000 | 3,130 |
| 2014-04-03 | 304 | 315 | 304 | 308 | 237,000 | 3,080 |
| 2014-04-02 | 311 | 311 | 304 | 304 | 200,000 | 3,040 |
| 2014-04-01 | 318 | 318 | 309 | 314 | 193,000 | 3,140 |
| 2014-03-31 | 317 | 321 | 315 | 320 | 102,000 | 3,200 |
| 2014-03-28 | 317 | 318 | 313 | 317 | 122,000 | 3,170 |
| 2014-03-27 | 313 | 316 | 308 | 313 | 165,000 | 3,130 |
| 2014-03-26 | 310 | 314 | 307 | 310 | 243,000 | 3,100 |
| 2014-03-25 | 306 | 310 | 303 | 308 | 167,000 | 3,080 |
| 2014-03-24 | 291 | 307 | 290 | 303 | 258,000 | 3,030 |
| 2014-03-20 | 289 | 291 | 283 | 283 | 128,000 | 2,830 |
| 2014-03-19 | 295 | 295 | 289 | 289 | 61,000 | 2,890 |
| 2014-03-18 | 290 | 295 | 286 | 293 | 76,000 | 2,930 |
| 2014-03-17 | 286 | 287 | 281 | 282 | 91,000 | 2,820 |
| 2014-03-14 | 284 | 289 | 281 | 282 | 199,000 | 2,820 |
| 2014-03-13 | 293 | 296 | 291 | 292 | 55,000 | 2,920 |
| 2014-03-12 | 296 | 298 | 292 | 293 | 50,000 | 2,930 |
| 2014-03-11 | 302 | 304 | 299 | 300 | 54,000 | 3,000 |
| 2014-03-10 | 308 | 308 | 302 | 304 | 51,000 | 3,040 |
| 2014-03-07 | 306 | 307 | 302 | 305 | 59,000 | 3,050 |
| 2014-03-06 | 302 | 306 | 298 | 303 | 114,000 | 3,030 |
| 2014-03-05 | 298 | 304 | 298 | 301 | 150,000 | 3,010 |
| 2014-03-04 | 285 | 295 | 285 | 294 | 87,000 | 2,940 |
| 2014-03-03 | 292 | 293 | 288 | 290 | 158,000 | 2,900 |
| 2014-02-28 | 304 | 304 | 298 | 301 | 73,000 | 3,010 |
| 2014-02-27 | 298 | 304 | 297 | 302 | 91,000 | 3,020 |
| 2014-02-26 | 302 | 302 | 299 | 300 | 52,000 | 3,000 |
| 2014-02-25 | 304 | 306 | 299 | 302 | 134,000 | 3,020 |
| 2014-02-24 | 298 | 302 | 295 | 297 | 89,000 | 2,970 |
| 2014-02-21 | 294 | 299 | 292 | 299 | 99,000 | 2,990 |
| 2014-02-20 | 298 | 298 | 288 | 292 | 100,000 | 2,920 |
| 2014-02-19 | 301 | 302 | 298 | 298 | 74,000 | 2,980 |
| 2014-02-18 | 297 | 302 | 295 | 301 | 142,000 | 3,010 |
| 2014-02-17 | 293 | 295 | 284 | 294 | 117,000 | 2,940 |
| 2014-02-14 | 300 | 301 | 280 | 289 | 182,000 | 2,890 |
| 2014-02-13 | 303 | 304 | 297 | 298 | 144,000 | 2,980 |
| 2014-02-12 | 299 | 306 | 295 | 301 | 212,000 | 3,010 |
| 2014-02-10 | 294 | 295 | 288 | 293 | 148,000 | 2,930 |
| 2014-02-07 | 283 | 289 | 281 | 289 | 138,000 | 2,890 |
| 2014-02-06 | 277 | 281 | 277 | 279 | 113,000 | 2,790 |
| 2014-02-05 | 276 | 281 | 271 | 278 | 215,000 | 2,780 |
| 2014-02-04 | 283 | 286 | 271 | 271 | 476,000 | 2,710 |
| 2014-02-03 | 303 | 305 | 293 | 299 | 386,000 | 2,990 |
| 2014-01-31 | 312 | 314 | 295 | 304 | 243,000 | 3,040 |
| 2014-01-30 | 314 | 314 | 305 | 309 | 167,000 | 3,090 |
| 2014-01-29 | 315 | 319 | 312 | 319 | 159,000 | 3,190 |
| 2014-01-28 | 310 | 313 | 307 | 308 | 121,000 | 3,080 |
| 2014-01-27 | 305 | 311 | 304 | 304 | 317,000 | 3,040 |
| 2014-01-24 | 325 | 333 | 322 | 326 | 394,000 | 3,260 |
| 2014-01-23 | 331 | 335 | 327 | 331 | 555,000 | 3,310 |
| 2014-01-22 | 317 | 336 | 317 | 334 | 1,042,000 | 3,340 |
| 2014-01-21 | 308 | 321 | 308 | 313 | 624,000 | 3,130 |
| 2014-01-20 | 307 | 307 | 304 | 306 | 147,000 | 3,060 |
| 2014-01-17 | 304 | 309 | 304 | 307 | 148,000 | 3,070 |
| 2014-01-16 | 309 | 309 | 304 | 305 | 227,000 | 3,050 |
| 2014-01-15 | 317 | 317 | 303 | 309 | 450,000 | 3,090 |
| 2014-01-14 | 305 | 311 | 296 | 308 | 255,000 | 3,080 |
| 2014-01-10 | 310 | 317 | 307 | 312 | 332,000 | 3,120 |
| 2014-01-09 | 297 | 313 | 296 | 310 | 489,000 | 3,100 |
| 2014-01-08 | 292 | 297 | 292 | 297 | 102,000 | 2,970 |
| 2014-01-07 | 292 | 295 | 292 | 292 | 101,000 | 2,920 |
| 2014-01-06 | 290 | 292 | 290 | 291 | 97,000 | 2,910 |
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