1. HOME >
  2. 株価時系列 >
  3. 3501 >
  4. 2016年

3501 SUMINOE(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30254254249252125,0002,520
2016-12-29256256252254158,0002,540
2016-12-28256257254255169,0002,550
2016-12-27257258254256188,0002,560
2016-12-26260260256258161,0002,580
2016-12-22261261256260168,0002,600
2016-12-21264265258260343,0002,600
2016-12-20249260249260375,0002,600
2016-12-1925025124925184,0002,510
2016-12-16252252249250269,0002,500
2016-12-15248251247250221,0002,500
2016-12-14250250247248169,0002,480
2016-12-13250250248250155,0002,500
2016-12-12253254249250220,0002,500
2016-12-09253253249252277,0002,520
2016-12-08253255251253275,0002,530
2016-12-07248251247250345,0002,500
2016-12-06249249246247237,0002,470
2016-12-05247248245246182,0002,460
2016-12-02245249245246185,0002,460
2016-12-01243248242246451,0002,460
2016-11-30244245242243358,0002,430
2016-11-29245245241242220,0002,420
2016-11-28244245242245181,0002,450
2016-11-25245248245248376,0002,480
2016-11-24247248243245246,0002,450
2016-11-22246247243246313,0002,460
2016-11-21252252244246555,0002,460
2016-11-18249253247250489,0002,500
2016-11-172442492432491,283,0002,490
2016-11-162392572362444,993,0002,440
2016-11-15216217213215143,0002,150
2016-11-14217219216216138,0002,160
2016-11-11217217211213160,0002,130
2016-11-10213215211214198,0002,140
2016-11-09216221198202517,0002,020
2016-11-08216216211215214,0002,150
2016-11-07204216204213257,0002,130
2016-11-04208208201204226,0002,040
2016-11-02212212207209432,0002,090
2016-11-01220221210215674,0002,150
2016-10-31236237219222656,0002,220
2016-10-28239244239240300,0002,400
2016-10-27235238235238125,0002,380
2016-10-26232235232235110,0002,350
2016-10-25234235232234155,0002,340
2016-10-24236236234235116,0002,350
2016-10-21234238231236160,0002,360
2016-10-20235236233234164,0002,340
2016-10-19233236233234118,0002,340
2016-10-18230232229231113,0002,310
2016-10-17228235227230191,0002,300
2016-10-14225228224227184,0002,270
2016-10-13233234227228322,0002,280
2016-10-12231234229234278,0002,340
2016-10-11238239235235184,0002,350
2016-10-07242242233238310,0002,380
2016-10-06237244237240634,0002,400
2016-10-05234237232235243,0002,350
2016-10-04233233230232218,0002,320
2016-10-03233236230233324,0002,330
2016-09-30233237228233321,0002,330
2016-09-29230238229235625,0002,350
2016-09-28227230225228295,0002,280
2016-09-27223228218227404,0002,270
2016-09-26228228224224269,0002,240
2016-09-23232232227229354,0002,290
2016-09-21226231221230540,0002,300
2016-09-20230230221223411,0002,230
2016-09-16224231224230490,0002,300
2016-09-15221226216224540,0002,240
2016-09-14219224214223824,0002,230
2016-09-132322352122141,373,0002,140
2016-09-122242312242291,035,0002,290
2016-09-092162252162241,036,0002,240
2016-09-08205215205213964,0002,130
2016-09-072022112012031,169,0002,030
2016-09-06192205191204914,0002,040
2016-09-05187195186193781,0001,930
2016-09-02178185178183482,0001,830
2016-09-01171177171177306,0001,770
2016-08-31172174169171401,0001,710
2016-08-30173174172174151,0001,740
2016-08-29173174171173214,0001,730
2016-08-26172172169170234,0001,700
2016-08-25167172166170554,0001,700
2016-08-24167168165166351,0001,660
2016-08-23167169165165283,0001,650
2016-08-22168170166167457,0001,670
2016-08-19166166164164352,0001,640
2016-08-18166166164164205,0001,640
2016-08-17167170164166469,0001,660
2016-08-16170170168168242,0001,680
2016-08-15172173170170205,0001,700
2016-08-1217217317117293,0001,720
2016-08-10170172170170104,0001,700
2016-08-09172172168170241,0001,700
2016-08-08174175171172286,0001,720
2016-08-05175177172173420,0001,730
2016-08-04169175169174359,0001,740
2016-08-03170170165167433,0001,670
2016-08-02175175170170327,0001,700
2016-08-01171178170174598,0001,740
2016-07-29188190184188352,0001,880
2016-07-28192192188191165,0001,910
2016-07-27191194190192195,0001,920
2016-07-26195195190190198,0001,900
2016-07-25198199194197172,0001,970
2016-07-22193196193196129,0001,960
2016-07-21194196193195165,0001,950
2016-07-2019419419119494,0001,940
2016-07-19194196193193137,0001,930
2016-07-15191195190193296,0001,930
2016-07-14189191187189169,0001,890
2016-07-13193194189191266,0001,910
2016-07-12188190187189377,0001,890
2016-07-11182185181184274,0001,840
2016-07-08180182179179140,0001,790
2016-07-07181181178180186,0001,800
2016-07-06187187180182543,0001,820
2016-07-05192193190190190,0001,900
2016-07-04191193188193283,0001,930
2016-07-01191192188190426,0001,900
2016-06-30194194191191323,0001,910
2016-06-29192195191192624,0001,920
2016-06-282002001881941,292,0001,940
2016-06-27219222219219143,0002,190
2016-06-24240241216219339,0002,190
2016-06-23230240228239235,0002,390
2016-06-22225230224230161,0002,300
2016-06-2121922621822684,0002,260
2016-06-2021822121822089,0002,200
2016-06-17218219215217110,0002,170
2016-06-16222223212216201,0002,160
2016-06-15222224221222177,0002,220
2016-06-14231231223225260,0002,250
2016-06-13237238233233209,0002,330
2016-06-10249249242244167,0002,440
2016-06-09243248242247181,0002,470
2016-06-08239244239244135,0002,440
2016-06-07241242238239145,0002,390
2016-06-06241241239241169,0002,410
2016-06-03249249242244216,0002,440
2016-06-02253254248248189,0002,480
2016-06-01254256253254200,0002,540
2016-05-31256258255257175,0002,570
2016-05-30253258252257152,0002,570
2016-05-27259261254255272,0002,550
2016-05-262652662612621,113,0002,620
2016-05-25262265262263163,0002,630
2016-05-24264264261261162,0002,610
2016-05-23267267262264158,0002,640
2016-05-20262264261263165,0002,630
2016-05-19264264260262169,0002,620
2016-05-18264266260261277,0002,610
2016-05-17263266263266112,0002,660
2016-05-16262265261261143,0002,610
2016-05-13267267261262144,0002,620
2016-05-12266268263266127,0002,660
2016-05-11270270266268195,0002,680
2016-05-10262268261267189,0002,670
2016-05-09260263259262100,0002,620
2016-05-06260263256261271,0002,610
2016-05-02263264257260340,0002,600
2016-04-28274274268268355,0002,680
2016-04-27274274271273183,0002,730
2016-04-26278278273275363,0002,750
2016-04-25285285278278226,0002,780
2016-04-22279285278285155,0002,850
2016-04-21281281278279298,0002,790
2016-04-20282283277278170,0002,780
2016-04-19280283277280191,0002,800
2016-04-18282282275275326,0002,750
2016-04-15291295287288368,0002,880
2016-04-14288291286290470,0002,900
2016-04-13309313289293634,0002,930
2016-04-12311316311314128,0003,140
2016-04-11321321310314120,0003,140
2016-04-08305325305321190,0003,210
2016-04-0730531530531192,0003,110
2016-04-06310312306309135,0003,090
2016-04-05319320310314142,0003,140
2016-04-04321325319321129,0003,210
2016-04-01329329320321167,0003,210
2016-03-31327333326327141,0003,270
2016-03-30333334325326182,0003,260
2016-03-29323334323333214,0003,330
2016-03-28324325320325132,0003,250
2016-03-25321325318324153,0003,240
2016-03-24320322318319130,0003,190
2016-03-23321323317320104,0003,200
2016-03-22314321314320259,0003,200
2016-03-18312312306310116,0003,100
2016-03-1731531831231699,0003,160
2016-03-16316319315316155,0003,160
2016-03-15312318309315224,0003,150
2016-03-14310313309311169,0003,110
2016-03-11305312305309159,0003,090
2016-03-10313313306308157,0003,080
2016-03-09303309302308165,0003,080
2016-03-08304314299309422,0003,090
2016-03-07312315304306549,0003,060
2016-03-043183573043074,030,0003,070
2016-03-03275278273278162,0002,780
2016-03-02275276270274219,0002,740
2016-03-01276276268269170,0002,690
2016-02-2928128227627674,0002,760
2016-02-26285287278280110,0002,800
2016-02-2528828928128597,0002,850
2016-02-2427828727628166,0002,810
2016-02-2328728827627796,0002,770
2016-02-2229029028428657,0002,860
2016-02-1928929328229155,0002,910
2016-02-1828528928028963,0002,890
2016-02-1728228727828076,0002,800
2016-02-16273288273282123,0002,820
2016-02-15279282265275232,0002,750
2016-02-12279295271271125,0002,710
2016-02-1030831528028995,0002,890
2016-02-0930831929530381,0003,030
2016-02-0831032230731682,0003,160
2016-02-0530831230831138,0003,110
2016-02-0432132431131852,0003,180
2016-02-0333733732332679,0003,260
2016-02-02337345334341152,0003,410
2016-02-01327338321337219,0003,370
2016-01-2930931930431490,0003,140
2016-01-28303311303307100,0003,070
2016-01-2729230229230274,0003,020
2016-01-2629329628128473,0002,840
2016-01-2529829828829474,0002,940
2016-01-2228329728329774,0002,970
2016-01-2128529527727796,0002,770
2016-01-2028829228528594,0002,850
2016-01-1929329528628998,0002,890
2016-01-1828930028929664,0002,960
2016-01-1530530829729867,0002,980
2016-01-14294298288297132,0002,970
2016-01-13304306286297335,0002,970
2016-01-12310318304304155,0003,040
2016-01-0832232431631875,0003,180
2016-01-0733133232532681,0003,260
2016-01-0633633833433638,0003,360
2016-01-0533934133833924,0003,390
2016-01-0434734734234341,0003,430

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