3501 SUMINOE(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 349 | 349 | 342 | 347 | 35,000 | 3,470 |
| 2015-12-29 | 337 | 347 | 337 | 345 | 33,000 | 3,450 |
| 2015-12-28 | 333 | 342 | 333 | 342 | 17,000 | 3,420 |
| 2015-12-25 | 336 | 341 | 333 | 336 | 76,000 | 3,360 |
| 2015-12-24 | 340 | 342 | 337 | 340 | 53,000 | 3,400 |
| 2015-12-22 | 338 | 339 | 336 | 337 | 68,000 | 3,370 |
| 2015-12-21 | 342 | 344 | 338 | 338 | 64,000 | 3,380 |
| 2015-12-18 | 349 | 352 | 349 | 349 | 20,000 | 3,490 |
| 2015-12-17 | 352 | 353 | 348 | 352 | 43,000 | 3,520 |
| 2015-12-16 | 349 | 349 | 344 | 347 | 31,000 | 3,470 |
| 2015-12-15 | 348 | 350 | 341 | 342 | 62,000 | 3,420 |
| 2015-12-14 | 347 | 347 | 342 | 346 | 73,000 | 3,460 |
| 2015-12-11 | 349 | 357 | 346 | 352 | 131,000 | 3,520 |
| 2015-12-10 | 358 | 358 | 350 | 351 | 92,000 | 3,510 |
| 2015-12-09 | 354 | 357 | 350 | 356 | 64,000 | 3,560 |
| 2015-12-08 | 359 | 360 | 349 | 356 | 83,000 | 3,560 |
| 2015-12-07 | 360 | 370 | 359 | 360 | 59,000 | 3,600 |
| 2015-12-04 | 364 | 364 | 358 | 359 | 65,000 | 3,590 |
| 2015-12-03 | 367 | 368 | 362 | 368 | 92,000 | 3,680 |
| 2015-12-02 | 361 | 368 | 357 | 368 | 138,000 | 3,680 |
| 2015-12-01 | 353 | 360 | 353 | 360 | 107,000 | 3,600 |
| 2015-11-30 | 356 | 359 | 352 | 355 | 50,000 | 3,550 |
| 2015-11-27 | 357 | 358 | 354 | 354 | 70,000 | 3,540 |
| 2015-11-26 | 355 | 360 | 355 | 356 | 92,000 | 3,560 |
| 2015-11-25 | 363 | 363 | 355 | 358 | 197,000 | 3,580 |
| 2015-11-24 | 358 | 361 | 357 | 360 | 107,000 | 3,600 |
| 2015-11-20 | 355 | 358 | 355 | 358 | 70,000 | 3,580 |
| 2015-11-19 | 359 | 366 | 356 | 357 | 180,000 | 3,570 |
| 2015-11-18 | 356 | 359 | 352 | 354 | 110,000 | 3,540 |
| 2015-11-17 | 350 | 356 | 349 | 354 | 105,000 | 3,540 |
| 2015-11-16 | 343 | 352 | 342 | 348 | 121,000 | 3,480 |
| 2015-11-13 | 348 | 350 | 346 | 350 | 77,000 | 3,500 |
| 2015-11-12 | 351 | 353 | 345 | 349 | 109,000 | 3,490 |
| 2015-11-11 | 352 | 354 | 349 | 351 | 105,000 | 3,510 |
| 2015-11-10 | 356 | 357 | 351 | 352 | 95,000 | 3,520 |
| 2015-11-09 | 355 | 358 | 351 | 358 | 126,000 | 3,580 |
| 2015-11-06 | 349 | 359 | 347 | 354 | 142,000 | 3,540 |
| 2015-11-05 | 346 | 348 | 341 | 348 | 103,000 | 3,480 |
| 2015-11-04 | 346 | 347 | 341 | 342 | 70,000 | 3,420 |
| 2015-11-02 | 348 | 348 | 338 | 339 | 94,000 | 3,390 |
| 2015-10-30 | 339 | 352 | 339 | 347 | 139,000 | 3,470 |
| 2015-10-29 | 347 | 347 | 338 | 338 | 243,000 | 3,380 |
| 2015-10-28 | 352 | 355 | 349 | 350 | 84,000 | 3,500 |
| 2015-10-27 | 358 | 358 | 354 | 355 | 78,000 | 3,550 |
| 2015-10-26 | 354 | 359 | 352 | 357 | 181,000 | 3,570 |
| 2015-10-23 | 355 | 358 | 350 | 356 | 133,000 | 3,560 |
| 2015-10-22 | 349 | 353 | 346 | 352 | 94,000 | 3,520 |
| 2015-10-21 | 341 | 348 | 340 | 348 | 128,000 | 3,480 |
| 2015-10-20 | 334 | 340 | 333 | 338 | 150,000 | 3,380 |
| 2015-10-19 | 335 | 336 | 331 | 331 | 159,000 | 3,310 |
| 2015-10-16 | 345 | 345 | 340 | 342 | 86,000 | 3,420 |
| 2015-10-15 | 345 | 349 | 341 | 342 | 131,000 | 3,420 |
| 2015-10-14 | 356 | 358 | 350 | 350 | 111,000 | 3,500 |
| 2015-10-13 | 363 | 366 | 360 | 362 | 78,000 | 3,620 |
| 2015-10-09 | 363 | 367 | 359 | 366 | 105,000 | 3,660 |
| 2015-10-08 | 365 | 365 | 356 | 363 | 80,000 | 3,630 |
| 2015-10-07 | 361 | 365 | 357 | 363 | 56,000 | 3,630 |
| 2015-10-06 | 361 | 365 | 355 | 358 | 101,000 | 3,580 |
| 2015-10-05 | 349 | 360 | 344 | 360 | 94,000 | 3,600 |
| 2015-10-02 | 340 | 350 | 340 | 349 | 50,000 | 3,490 |
| 2015-10-01 | 338 | 352 | 338 | 345 | 61,000 | 3,450 |
| 2015-09-30 | 336 | 339 | 324 | 338 | 90,000 | 3,380 |
| 2015-09-29 | 339 | 339 | 327 | 329 | 55,000 | 3,290 |
| 2015-09-28 | 339 | 345 | 339 | 342 | 86,000 | 3,420 |
| 2015-09-25 | 344 | 344 | 335 | 344 | 103,000 | 3,440 |
| 2015-09-24 | 335 | 341 | 334 | 336 | 87,000 | 3,360 |
| 2015-09-18 | 344 | 344 | 339 | 341 | 47,000 | 3,410 |
| 2015-09-17 | 346 | 346 | 341 | 342 | 45,000 | 3,420 |
| 2015-09-16 | 344 | 346 | 343 | 345 | 42,000 | 3,450 |
| 2015-09-15 | 344 | 348 | 341 | 344 | 77,000 | 3,440 |
| 2015-09-14 | 349 | 349 | 339 | 340 | 52,000 | 3,400 |
| 2015-09-11 | 351 | 351 | 344 | 344 | 104,000 | 3,440 |
| 2015-09-10 | 344 | 347 | 340 | 345 | 87,000 | 3,450 |
| 2015-09-09 | 338 | 345 | 338 | 345 | 75,000 | 3,450 |
| 2015-09-08 | 333 | 342 | 330 | 331 | 40,000 | 3,310 |
| 2015-09-07 | 326 | 338 | 324 | 336 | 79,000 | 3,360 |
| 2015-09-04 | 339 | 346 | 328 | 334 | 101,000 | 3,340 |
| 2015-09-03 | 338 | 344 | 335 | 339 | 66,000 | 3,390 |
| 2015-09-02 | 328 | 350 | 326 | 336 | 153,000 | 3,360 |
| 2015-09-01 | 347 | 347 | 335 | 336 | 122,000 | 3,360 |
| 2015-08-31 | 349 | 350 | 341 | 346 | 107,000 | 3,460 |
| 2015-08-28 | 340 | 350 | 340 | 349 | 138,000 | 3,490 |
| 2015-08-27 | 331 | 339 | 329 | 332 | 92,000 | 3,320 |
| 2015-08-26 | 319 | 332 | 319 | 329 | 168,000 | 3,290 |
| 2015-08-25 | 320 | 337 | 312 | 317 | 247,000 | 3,170 |
| 2015-08-24 | 344 | 350 | 335 | 335 | 211,000 | 3,350 |
| 2015-08-21 | 348 | 357 | 348 | 351 | 222,000 | 3,510 |
| 2015-08-20 | 363 | 367 | 361 | 363 | 134,000 | 3,630 |
| 2015-08-19 | 359 | 371 | 357 | 368 | 224,000 | 3,680 |
| 2015-08-18 | 370 | 374 | 364 | 367 | 219,000 | 3,670 |
| 2015-08-17 | 348 | 366 | 345 | 363 | 470,000 | 3,630 |
| 2015-08-14 | 344 | 344 | 335 | 343 | 123,000 | 3,430 |
| 2015-08-13 | 343 | 347 | 337 | 347 | 118,000 | 3,470 |
| 2015-08-12 | 347 | 348 | 342 | 344 | 181,000 | 3,440 |
| 2015-08-11 | 347 | 351 | 344 | 348 | 255,000 | 3,480 |
| 2015-08-10 | 341 | 344 | 336 | 343 | 119,000 | 3,430 |
| 2015-08-07 | 338 | 343 | 334 | 338 | 107,000 | 3,380 |
| 2015-08-06 | 332 | 342 | 327 | 341 | 245,000 | 3,410 |
| 2015-08-05 | 329 | 335 | 326 | 330 | 89,000 | 3,300 |
| 2015-08-04 | 325 | 331 | 318 | 329 | 179,000 | 3,290 |
| 2015-08-03 | 324 | 326 | 322 | 325 | 44,000 | 3,250 |
| 2015-07-31 | 322 | 327 | 322 | 326 | 34,000 | 3,260 |
| 2015-07-30 | 323 | 330 | 320 | 320 | 62,000 | 3,200 |
| 2015-07-29 | 323 | 324 | 318 | 320 | 59,000 | 3,200 |
| 2015-07-28 | 322 | 327 | 321 | 323 | 72,000 | 3,230 |
| 2015-07-27 | 326 | 330 | 325 | 326 | 58,000 | 3,260 |
| 2015-07-24 | 328 | 332 | 328 | 331 | 60,000 | 3,310 |
| 2015-07-23 | 328 | 331 | 326 | 331 | 44,000 | 3,310 |
| 2015-07-22 | 327 | 328 | 323 | 325 | 74,000 | 3,250 |
| 2015-07-21 | 334 | 337 | 329 | 330 | 103,000 | 3,300 |
| 2015-07-17 | 337 | 337 | 331 | 333 | 75,000 | 3,330 |
| 2015-07-16 | 328 | 336 | 323 | 336 | 158,000 | 3,360 |
| 2015-07-15 | 320 | 331 | 319 | 326 | 181,000 | 3,260 |
| 2015-07-14 | 324 | 327 | 318 | 320 | 180,000 | 3,200 |
| 2015-07-13 | 320 | 327 | 313 | 321 | 159,000 | 3,210 |
| 2015-07-10 | 313 | 328 | 312 | 322 | 203,000 | 3,220 |
| 2015-07-09 | 310 | 316 | 301 | 313 | 187,000 | 3,130 |
| 2015-07-08 | 330 | 330 | 314 | 315 | 194,000 | 3,150 |
| 2015-07-07 | 329 | 333 | 329 | 330 | 97,000 | 3,300 |
| 2015-07-06 | 332 | 333 | 324 | 326 | 109,000 | 3,260 |
| 2015-07-03 | 342 | 343 | 337 | 337 | 72,000 | 3,370 |
| 2015-07-02 | 340 | 341 | 335 | 340 | 86,000 | 3,400 |
| 2015-07-01 | 340 | 340 | 335 | 337 | 83,000 | 3,370 |
| 2015-06-30 | 333 | 341 | 333 | 339 | 97,000 | 3,390 |
| 2015-06-29 | 332 | 338 | 331 | 334 | 100,000 | 3,340 |
| 2015-06-26 | 346 | 347 | 340 | 343 | 122,000 | 3,430 |
| 2015-06-25 | 342 | 348 | 341 | 346 | 107,000 | 3,460 |
| 2015-06-24 | 345 | 345 | 341 | 344 | 150,000 | 3,440 |
| 2015-06-23 | 337 | 344 | 336 | 344 | 146,000 | 3,440 |
| 2015-06-22 | 335 | 339 | 333 | 337 | 97,000 | 3,370 |
| 2015-06-19 | 337 | 340 | 332 | 337 | 156,000 | 3,370 |
| 2015-06-18 | 336 | 339 | 335 | 336 | 77,000 | 3,360 |
| 2015-06-17 | 334 | 338 | 332 | 335 | 107,000 | 3,350 |
| 2015-06-16 | 337 | 337 | 332 | 333 | 155,000 | 3,330 |
| 2015-06-15 | 341 | 341 | 339 | 340 | 28,000 | 3,400 |
| 2015-06-12 | 338 | 345 | 337 | 341 | 166,000 | 3,410 |
| 2015-06-11 | 339 | 344 | 337 | 338 | 102,000 | 3,380 |
| 2015-06-10 | 340 | 342 | 336 | 336 | 116,000 | 3,360 |
| 2015-06-09 | 345 | 346 | 336 | 337 | 188,000 | 3,370 |
| 2015-06-08 | 343 | 348 | 341 | 348 | 272,000 | 3,480 |
| 2015-06-05 | 341 | 342 | 338 | 340 | 101,000 | 3,400 |
| 2015-06-04 | 339 | 344 | 337 | 341 | 280,000 | 3,410 |
| 2015-06-03 | 330 | 339 | 328 | 339 | 362,000 | 3,390 |
| 2015-06-02 | 332 | 334 | 329 | 330 | 139,000 | 3,300 |
| 2015-06-01 | 332 | 332 | 328 | 331 | 103,000 | 3,310 |
| 2015-05-29 | 329 | 332 | 329 | 329 | 160,000 | 3,290 |
| 2015-05-28 | 328 | 329 | 327 | 329 | 156,000 | 3,290 |
| 2015-05-27 | 326 | 328 | 324 | 325 | 156,000 | 3,250 |
| 2015-05-26 | 326 | 333 | 326 | 330 | 603,000 | 3,300 |
| 2015-05-25 | 333 | 333 | 324 | 326 | 200,000 | 3,260 |
| 2015-05-22 | 328 | 332 | 328 | 331 | 94,000 | 3,310 |
| 2015-05-21 | 334 | 334 | 327 | 327 | 229,000 | 3,270 |
| 2015-05-20 | 328 | 336 | 328 | 336 | 512,000 | 3,360 |
| 2015-05-19 | 328 | 328 | 324 | 325 | 168,000 | 3,250 |
| 2015-05-18 | 327 | 328 | 324 | 328 | 142,000 | 3,280 |
| 2015-05-15 | 328 | 329 | 323 | 323 | 144,000 | 3,230 |
| 2015-05-14 | 323 | 331 | 323 | 326 | 291,000 | 3,260 |
| 2015-05-13 | 320 | 325 | 318 | 322 | 152,000 | 3,220 |
| 2015-05-12 | 315 | 322 | 315 | 321 | 150,000 | 3,210 |
| 2015-05-11 | 313 | 318 | 313 | 314 | 116,000 | 3,140 |
| 2015-05-08 | 310 | 314 | 310 | 313 | 61,000 | 3,130 |
| 2015-05-07 | 311 | 313 | 310 | 311 | 61,000 | 3,110 |
| 2015-05-01 | 314 | 314 | 310 | 311 | 117,000 | 3,110 |
| 2015-04-30 | 315 | 319 | 313 | 315 | 168,000 | 3,150 |
| 2015-04-28 | 319 | 320 | 314 | 319 | 161,000 | 3,190 |
| 2015-04-27 | 317 | 319 | 316 | 316 | 60,000 | 3,160 |
| 2015-04-24 | 319 | 319 | 315 | 317 | 145,000 | 3,170 |
| 2015-04-23 | 318 | 320 | 315 | 317 | 63,000 | 3,170 |
| 2015-04-22 | 316 | 318 | 314 | 316 | 98,000 | 3,160 |
| 2015-04-21 | 315 | 316 | 313 | 313 | 83,000 | 3,130 |
| 2015-04-20 | 318 | 318 | 313 | 315 | 149,000 | 3,150 |
| 2015-04-17 | 319 | 322 | 316 | 318 | 134,000 | 3,180 |
| 2015-04-16 | 326 | 326 | 314 | 316 | 339,000 | 3,160 |
| 2015-04-15 | 326 | 327 | 324 | 327 | 125,000 | 3,270 |
| 2015-04-14 | 320 | 328 | 320 | 326 | 149,000 | 3,260 |
| 2015-04-13 | 322 | 323 | 314 | 322 | 172,000 | 3,220 |
| 2015-04-10 | 327 | 327 | 323 | 325 | 145,000 | 3,250 |
| 2015-04-09 | 325 | 328 | 324 | 324 | 78,000 | 3,240 |
| 2015-04-08 | 324 | 327 | 323 | 325 | 175,000 | 3,250 |
| 2015-04-07 | 324 | 326 | 320 | 324 | 189,000 | 3,240 |
| 2015-04-06 | 314 | 327 | 314 | 325 | 256,000 | 3,250 |
| 2015-04-03 | 311 | 315 | 308 | 314 | 96,000 | 3,140 |
| 2015-04-02 | 311 | 314 | 307 | 313 | 82,000 | 3,130 |
| 2015-04-01 | 304 | 311 | 304 | 309 | 144,000 | 3,090 |
| 2015-03-31 | 308 | 310 | 306 | 307 | 67,000 | 3,070 |
| 2015-03-30 | 303 | 307 | 303 | 307 | 99,000 | 3,070 |
| 2015-03-27 | 311 | 314 | 305 | 306 | 117,000 | 3,060 |
| 2015-03-26 | 315 | 315 | 310 | 312 | 103,000 | 3,120 |
| 2015-03-25 | 312 | 319 | 310 | 312 | 202,000 | 3,120 |
| 2015-03-24 | 313 | 315 | 309 | 313 | 108,000 | 3,130 |
| 2015-03-23 | 314 | 316 | 313 | 313 | 69,000 | 3,130 |
| 2015-03-20 | 311 | 314 | 311 | 314 | 67,000 | 3,140 |
| 2015-03-19 | 314 | 314 | 309 | 313 | 110,000 | 3,130 |
| 2015-03-18 | 311 | 314 | 310 | 314 | 136,000 | 3,140 |
| 2015-03-17 | 312 | 314 | 312 | 313 | 91,000 | 3,130 |
| 2015-03-16 | 314 | 318 | 311 | 312 | 159,000 | 3,120 |
| 2015-03-13 | 310 | 316 | 308 | 314 | 349,000 | 3,140 |
| 2015-03-12 | 309 | 309 | 307 | 308 | 81,000 | 3,080 |
| 2015-03-11 | 304 | 309 | 304 | 307 | 74,000 | 3,070 |
| 2015-03-10 | 310 | 310 | 305 | 310 | 158,000 | 3,100 |
| 2015-03-09 | 301 | 307 | 301 | 306 | 100,000 | 3,060 |
| 2015-03-06 | 301 | 306 | 300 | 306 | 84,000 | 3,060 |
| 2015-03-05 | 300 | 301 | 299 | 300 | 70,000 | 3,000 |
| 2015-03-04 | 299 | 303 | 298 | 303 | 105,000 | 3,030 |
| 2015-03-03 | 307 | 307 | 301 | 302 | 94,000 | 3,020 |
| 2015-03-02 | 305 | 309 | 304 | 307 | 115,000 | 3,070 |
| 2015-02-27 | 306 | 308 | 303 | 304 | 153,000 | 3,040 |
| 2015-02-26 | 307 | 312 | 305 | 309 | 138,000 | 3,090 |
| 2015-02-25 | 314 | 314 | 310 | 311 | 70,000 | 3,110 |
| 2015-02-24 | 309 | 314 | 309 | 310 | 167,000 | 3,100 |
| 2015-02-23 | 312 | 314 | 305 | 307 | 91,000 | 3,070 |
| 2015-02-20 | 313 | 314 | 311 | 313 | 101,000 | 3,130 |
| 2015-02-19 | 307 | 313 | 307 | 313 | 244,000 | 3,130 |
| 2015-02-18 | 307 | 308 | 306 | 307 | 126,000 | 3,070 |
| 2015-02-17 | 301 | 306 | 301 | 306 | 68,000 | 3,060 |
| 2015-02-16 | 305 | 305 | 300 | 303 | 99,000 | 3,030 |
| 2015-02-13 | 303 | 305 | 302 | 304 | 120,000 | 3,040 |
| 2015-02-12 | 296 | 305 | 296 | 300 | 287,000 | 3,000 |
| 2015-02-10 | 293 | 296 | 293 | 294 | 96,000 | 2,940 |
| 2015-02-09 | 291 | 293 | 290 | 293 | 56,000 | 2,930 |
| 2015-02-06 | 293 | 293 | 291 | 291 | 23,000 | 2,910 |
| 2015-02-05 | 290 | 292 | 289 | 290 | 61,000 | 2,900 |
| 2015-02-04 | 290 | 293 | 290 | 292 | 59,000 | 2,920 |
| 2015-02-03 | 293 | 293 | 287 | 287 | 191,000 | 2,870 |
| 2015-02-02 | 293 | 295 | 292 | 293 | 123,000 | 2,930 |
| 2015-01-30 | 300 | 301 | 295 | 298 | 93,000 | 2,980 |
| 2015-01-29 | 295 | 304 | 294 | 302 | 319,000 | 3,020 |
| 2015-01-28 | 291 | 300 | 291 | 298 | 109,000 | 2,980 |
| 2015-01-27 | 294 | 297 | 292 | 295 | 86,000 | 2,950 |
| 2015-01-26 | 292 | 299 | 289 | 294 | 172,000 | 2,940 |
| 2015-01-23 | 294 | 296 | 290 | 296 | 99,000 | 2,960 |
| 2015-01-22 | 292 | 293 | 288 | 289 | 107,000 | 2,890 |
| 2015-01-21 | 290 | 295 | 288 | 293 | 97,000 | 2,930 |
| 2015-01-20 | 298 | 300 | 291 | 293 | 226,000 | 2,930 |
| 2015-01-19 | 304 | 304 | 296 | 297 | 149,000 | 2,970 |
| 2015-01-16 | 306 | 306 | 299 | 303 | 220,000 | 3,030 |
| 2015-01-15 | 305 | 310 | 303 | 309 | 339,000 | 3,090 |
| 2015-01-14 | 294 | 309 | 294 | 305 | 612,000 | 3,050 |
| 2015-01-13 | 298 | 298 | 294 | 294 | 199,000 | 2,940 |
| 2015-01-09 | 294 | 299 | 294 | 299 | 205,000 | 2,990 |
| 2015-01-08 | 295 | 295 | 292 | 293 | 112,000 | 2,930 |
| 2015-01-07 | 290 | 295 | 290 | 292 | 132,000 | 2,920 |
| 2015-01-06 | 295 | 295 | 290 | 291 | 185,000 | 2,910 |
| 2015-01-05 | 287 | 297 | 287 | 296 | 144,000 | 2,960 |
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