3501 SUMINOE(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,453	2,453	2,389	2,410	8,000	1,205
2018-12-27	2,371	2,452	2,333	2,452	11,800	1,226
2018-12-26	2,242	2,347	2,231	2,321	12,200	1,160.50
2018-12-25	2,379	2,379	2,196	2,230	17,100	1,115
2018-12-21	2,505	2,505	2,369	2,429	17,100	1,214.50
2018-12-20	2,599	2,644	2,510	2,533	9,200	1,266.50
2018-12-19	2,618	2,619	2,574	2,599	5,000	1,299.50
2018-12-18	2,660	2,684	2,595	2,618	10,200	1,309
2018-12-17	2,670	2,724	2,646	2,671	5,600	1,335.50
2018-12-14	2,734	2,734	2,668	2,679	9,200	1,339.50
2018-12-13	2,728	2,745	2,704	2,734	9,200	1,367
2018-12-12	2,639	2,732	2,639	2,697	11,400	1,348.50
2018-12-11	2,642	2,780	2,612	2,639	33,000	1,319.50
2018-12-10	2,679	2,679	2,562	2,615	14,700	1,307.50
2018-12-07	2,681	2,683	2,618	2,631	7,500	1,315.50
2018-12-06	2,764	2,764	2,660	2,681	10,400	1,340.50
2018-12-05	2,701	2,762	2,701	2,731	10,400	1,365.50
2018-12-04	2,812	2,812	2,723	2,737	12,000	1,368.50
2018-12-03	2,749	2,799	2,740	2,791	10,600	1,395.50
2018-11-30	2,672	2,734	2,655	2,730	7,000	1,365
2018-11-29	2,756	2,764	2,648	2,648	9,500	1,324
2018-11-28	2,710	2,800	2,661	2,762	21,200	1,381
2018-11-27	2,585	2,775	2,584	2,744	53,000	1,372
2018-11-26	2,593	2,593	2,561	2,564	7,000	1,282
2018-11-22	2,599	2,616	2,557	2,616	7,600	1,308
2018-11-21	2,630	2,630	2,555	2,592	10,200	1,296
2018-11-20	2,636	2,636	2,612	2,632	1,600	1,316
2018-11-19	2,639	2,639	2,616	2,637	2,900	1,318.50
2018-11-16	2,620	2,640	2,592	2,638	5,300	1,319
2018-11-15	2,660	2,660	2,618	2,635	5,500	1,317.50
2018-11-14	2,689	2,705	2,637	2,664	10,600	1,332
2018-11-13	2,721	2,749	2,648	2,684	8,900	1,342
2018-11-12	2,729	2,772	2,721	2,736	8,700	1,368
2018-11-09	2,707	2,748	2,676	2,736	8,100	1,368
2018-11-08	2,681	2,752	2,681	2,697	6,000	1,348.50
2018-11-07	2,709	2,750	2,644	2,652	10,900	1,326
2018-11-06	2,652	2,707	2,652	2,686	8,800	1,343
2018-11-05	2,670	2,670	2,635	2,651	9,700	1,325.50
2018-11-02	2,749	2,749	2,676	2,720	10,700	1,360
2018-11-01	2,713	2,761	2,668	2,718	9,000	1,359
2018-10-31	2,737	2,737	2,693	2,708	7,700	1,354
2018-10-30	2,530	2,691	2,530	2,687	14,400	1,343.50
2018-10-29	2,579	2,606	2,532	2,542	8,900	1,271
2018-10-26	2,615	2,624	2,566	2,579	14,300	1,289.50
2018-10-25	2,657	2,671	2,605	2,615	11,100	1,307.50
2018-10-24	2,654	2,666	2,605	2,658	7,900	1,329
2018-10-23	2,665	2,665	2,602	2,611	12,300	1,305.50
2018-10-22	2,738	2,738	2,655	2,668	26,500	1,334
2018-10-19	2,744	2,809	2,742	2,751	9,300	1,375.50
2018-10-18	2,822	2,844	2,740	2,752	21,700	1,376
2018-10-17	2,772	2,777	2,739	2,775	13,100	1,387.50
2018-10-16	2,899	2,907	2,750	2,769	29,200	1,384.50
2018-10-15	2,831	3,045	2,831	2,907	35,500	1,453.50
2018-10-12	3,045	3,130	2,881	2,881	22,200	1,440.50
2018-10-11	3,190	3,190	3,085	3,115	15,100	1,557.50
2018-10-10	3,150	3,250	3,145	3,240	19,900	1,620
2018-10-09	3,110	3,150	3,090	3,135	12,100	1,567.50
2018-10-05	3,080	3,140	3,070	3,120	15,500	1,560
2018-10-04	3,100	3,130	3,055	3,115	17,500	1,557.50
2018-10-03	3,170	3,185	3,100	3,100	10,800	1,550
2018-10-02	3,220	3,275	3,165	3,170	7,300	1,585
2018-10-01	3,215	3,255	3,195	3,215	11,800	1,607.50
2018-09-28	3,285	3,285	3,230	3,250	9,700	1,625
2018-09-27	3,280	3,290	3,225	3,225	6,800	1,612.50
2018-09-26	3,275	3,315	3,200	3,280	30,500	1,640
2018-09-25	3,255	3,295	3,195	3,285	54,000	1,642.50
2018-09-21	3,255	3,270	3,215	3,250	12,500	1,625
2018-09-20	3,195	3,270	3,195	3,245	21,500	1,622.50
2018-09-19	3,250	3,310	3,035	3,210	82,700	1,605
2018-09-18	3,100	3,220	3,100	3,205	43,500	1,602.50
2018-09-14	3,120	3,195	3,115	3,120	46,400	1,560
2018-09-13	3,020	3,165	3,000	3,120	50,100	1,560
2018-09-12	2,979	3,050	2,850	2,991	41,800	1,495.50
2018-09-11	3,050	3,050	2,923	2,959	35,400	1,479.50
2018-09-10	2,786	2,818	2,775	2,806	7,400	1,403
2018-09-07	2,715	2,783	2,709	2,760	4,900	1,380
2018-09-06	2,766	2,787	2,735	2,735	3,300	1,367.50
2018-09-05	2,770	2,783	2,727	2,757	6,400	1,378.50
2018-09-04	2,849	2,849	2,783	2,785	8,400	1,392.50
2018-09-03	2,873	2,873	2,817	2,831	5,600	1,415.50
2018-08-31	2,873	2,970	2,867	2,873	12,800	1,436.50
2018-08-30	2,777	2,926	2,766	2,903	19,800	1,451.50
2018-08-29	2,762	2,790	2,746	2,760	5,600	1,380
2018-08-28	2,757	2,797	2,724	2,745	2,900	1,372.50
2018-08-27	2,735	2,761	2,724	2,753	5,100	1,376.50
2018-08-24	2,760	2,760	2,715	2,737	5,000	1,368.50
2018-08-23	2,700	2,737	2,700	2,725	2,300	1,362.50
2018-08-22	2,650	2,718	2,650	2,702	4,400	1,351
2018-08-21	2,715	2,715	2,656	2,656	6,200	1,328
2018-08-20	2,783	2,783	2,713	2,715	5,300	1,357.50
2018-08-17	2,767	2,769	2,734	2,757	2,600	1,378.50
2018-08-16	2,752	2,753	2,723	2,741	5,600	1,370.50
2018-08-15	2,858	2,858	2,763	2,764	3,400	1,382
2018-08-14	2,811	2,843	2,795	2,841	12,600	1,420.50
2018-08-13	2,869	2,871	2,810	2,820	11,500	1,410
2018-08-10	2,948	2,970	2,863	2,869	9,000	1,434.50
2018-08-09	2,965	2,989	2,905	2,966	8,900	1,483
2018-08-08	2,960	2,985	2,914	2,946	14,400	1,473
2018-08-07	3,000	3,000	2,945	2,951	13,200	1,475.50
2018-08-06	3,015	3,015	2,950	2,962	9,300	1,481
2018-08-03	2,948	2,996	2,948	2,977	8,700	1,488.50
2018-08-02	3,000	3,030	2,943	2,943	10,100	1,471.50
2018-08-01	3,070	3,070	2,981	3,005	16,300	1,502.50
2018-07-31	2,885	3,250	2,885	3,095	83,400	1,547.50
2018-07-30	2,822	2,920	2,822	2,883	12,600	1,441.50
2018-07-27	2,825	2,845	2,803	2,819	7,200	1,409.50
2018-07-26	2,820	2,837	2,805	2,819	9,400	1,409.50
2018-07-25	2,874	2,874	2,800	2,812	9,100	1,406
2018-07-24	2,795	2,875	2,781	2,851	23,200	1,425.50
2018-07-23	2,705	2,811	2,705	2,751	11,900	1,375.50
2018-07-20	2,817	2,845	2,704	2,760	15,800	1,380
2018-07-19	2,831	2,880	2,804	2,850	23,300	1,425
2018-07-18	2,650	2,803	2,650	2,803	36,400	1,401.50
2018-07-17	2,639	2,796	2,525	2,769	86,000	1,384.50
2018-07-13	2,313	2,389	2,313	2,389	13,000	1,194.50
2018-07-12	2,390	2,410	2,310	2,336	29,700	1,168
2018-07-11	2,424	2,424	2,377	2,384	13,400	1,192
2018-07-10	2,416	2,434	2,400	2,400	10,900	1,200
2018-07-09	2,567	2,590	2,389	2,404	46,000	1,202
2018-07-06	2,610	2,643	2,602	2,617	6,100	1,308.50
2018-07-05	2,604	2,628	2,601	2,611	4,500	1,305.50
2018-07-04	2,626	2,650	2,621	2,624	4,100	1,312
2018-07-03	2,664	2,665	2,639	2,639	7,700	1,319.50
2018-07-02	2,694	2,694	2,648	2,648	10,900	1,324
2018-06-29	2,686	2,717	2,680	2,709	3,500	1,354.50
2018-06-28	2,711	2,711	2,660	2,686	6,300	1,343
2018-06-27	2,785	2,785	2,728	2,732	4,200	1,366
2018-06-26	2,753	2,753	2,710	2,735	4,800	1,367.50
2018-06-25	2,798	2,798	2,684	2,703	7,300	1,351.50
2018-06-22	2,769	2,784	2,748	2,780	4,500	1,390
2018-06-21	2,811	2,811	2,724	2,731	7,200	1,365.50
2018-06-20	2,828	2,828	2,763	2,796	4,800	1,398
2018-06-19	2,850	2,850	2,799	2,799	3,800	1,399.50
2018-06-18	2,853	2,853	2,832	2,847	3,400	1,423.50
2018-06-15	2,850	2,868	2,831	2,853	6,900	1,426.50
2018-06-14	2,798	2,846	2,797	2,842	6,400	1,421
2018-06-13	2,815	2,824	2,806	2,806	2,100	1,403
2018-06-12	2,841	2,844	2,795	2,809	3,700	1,404.50
2018-06-11	2,820	2,831	2,800	2,818	6,000	1,409
2018-06-08	2,830	2,830	2,807	2,817	10,200	1,408.50
2018-06-07	2,811	2,824	2,805	2,815	4,800	1,407.50
2018-06-06	2,813	2,831	2,801	2,824	5,900	1,412
2018-06-05	2,818	2,842	2,818	2,834	2,600	1,417
2018-06-04	2,778	2,840	2,778	2,831	4,900	1,415.50
2018-06-01	2,741	2,780	2,741	2,765	5,200	1,382.50
2018-05-31	2,784	2,786	2,754	2,754	3,800	1,377
2018-05-30	2,788	2,798	2,740	2,745	5,300	1,372.50
2018-05-29	2,862	2,889	2,826	2,831	9,800	1,415.50
2018-05-28	2,912	2,912	2,873	2,874	41,200	1,437
2018-05-25	2,927	2,927	2,906	2,912	5,600	1,456
2018-05-24	2,960	2,971	2,927	2,929	6,800	1,464.50
2018-05-23	2,905	2,955	2,905	2,954	9,200	1,477
2018-05-22	2,894	2,909	2,894	2,908	3,100	1,454
2018-05-21	2,901	2,907	2,887	2,893	5,000	1,446.50
2018-05-18	2,891	2,908	2,891	2,903	2,400	1,451.50
2018-05-17	2,903	2,903	2,888	2,898	5,700	1,449
2018-05-16	2,919	2,925	2,892	2,904	5,800	1,452
2018-05-15	2,909	2,929	2,900	2,919	3,900	1,459.50
2018-05-14	2,909	2,910	2,883	2,892	4,800	1,446
2018-05-11	2,912	2,925	2,883	2,894	7,800	1,447
2018-05-10	2,882	2,940	2,869	2,895	5,900	1,447.50
2018-05-09	2,888	2,895	2,860	2,861	5,600	1,430.50
2018-05-08	2,889	2,911	2,861	2,865	6,600	1,432.50
2018-05-07	2,855	2,877	2,850	2,872	6,400	1,436
2018-05-02	2,870	2,877	2,855	2,855	2,500	1,427.50
2018-05-01	2,880	2,880	2,845	2,851	4,000	1,425.50
2018-04-27	2,900	2,900	2,862	2,871	6,500	1,435.50
2018-04-26	2,897	2,910	2,881	2,883	5,800	1,441.50
2018-04-25	2,895	2,925	2,873	2,899	7,600	1,449.50
2018-04-24	2,855	2,880	2,855	2,876	5,600	1,438
2018-04-23	2,847	2,874	2,837	2,837	8,900	1,418.50
2018-04-20	2,839	2,885	2,838	2,846	9,100	1,423
2018-04-19	2,873	2,898	2,837	2,839	8,900	1,419.50
2018-04-18	2,867	2,867	2,830	2,856	11,700	1,428
2018-04-17	2,883	2,884	2,832	2,832	15,600	1,416
2018-04-16	2,925	2,964	2,862	2,888	23,600	1,444
2018-04-13	2,899	3,015	2,899	2,975	14,900	1,487.50
2018-04-12	2,892	2,905	2,888	2,891	5,300	1,445.50
2018-04-11	2,917	2,920	2,891	2,898	8,200	1,449
2018-04-10	2,892	2,905	2,877	2,902	5,100	1,451
2018-04-09	2,885	2,905	2,863	2,871	9,500	1,435.50
2018-04-06	2,922	2,922	2,894	2,901	3,100	1,450.50
2018-04-05	2,916	2,936	2,872	2,901	9,800	1,450.50
2018-04-04	2,867	2,924	2,867	2,916	6,200	1,458
2018-04-03	2,845	2,882	2,833	2,866	3,000	1,433
2018-03-30	2,835	2,865	2,835	2,859	5,600	1,429.50
2018-03-29	2,811	2,857	2,795	2,841	8,400	1,420.50
2018-03-28	2,763	2,816	2,757	2,810	5,000	1,405
2018-03-27	2,705	2,801	2,705	2,800	12,300	1,400
2018-03-26	2,671	2,714	2,671	2,714	22,200	1,357
2018-03-23	2,700	2,785	2,699	2,760	17,400	1,380
2018-03-22	2,802	2,859	2,716	2,827	17,500	1,413.50
2018-03-20	2,791	2,816	2,781	2,812	5,800	1,406
2018-03-19	2,815	2,821	2,801	2,806	4,000	1,403
2018-03-16	2,841	2,846	2,816	2,825	4,100	1,412.50
2018-03-15	2,848	2,848	2,824	2,841	5,300	1,420.50
2018-03-14	2,841	2,852	2,841	2,848	2,600	1,424
2018-03-13	2,824	2,871	2,824	2,869	5,600	1,434.50
2018-03-12	2,803	2,903	2,803	2,856	18,300	1,428
2018-03-09	2,842	2,842	2,792	2,801	11,500	1,400.50
2018-03-08	2,857	2,857	2,795	2,811	7,000	1,405.50
2018-03-07	2,813	2,863	2,810	2,826	6,800	1,413
2018-03-06	2,822	2,843	2,804	2,813	6,000	1,406.50
2018-03-05	2,781	2,802	2,777	2,794	10,400	1,397
2018-03-02	2,814	2,836	2,801	2,816	8,000	1,408
2018-03-01	2,903	2,910	2,871	2,879	13,600	1,439.50
2018-02-28	2,951	2,960	2,909	2,911	8,600	1,455.50
2018-02-27	2,972	2,984	2,955	2,961	4,300	1,480.50
2018-02-26	2,948	2,958	2,922	2,955	7,100	1,477.50
2018-02-23	2,959	2,959	2,925	2,946	6,800	1,473
2018-02-22	2,922	2,929	2,906	2,909	3,700	1,454.50
2018-02-21	2,962	2,968	2,923	2,948	7,300	1,474
2018-02-20	3,010	3,010	2,934	2,967	12,700	1,483.50
2018-02-19	2,952	2,990	2,952	2,984	5,300	1,492
2018-02-16	2,941	2,974	2,940	2,942	5,600	1,471
2018-02-15	2,944	2,961	2,903	2,905	6,700	1,452.50
2018-02-14	2,963	2,968	2,919	2,944	19,900	1,472
2018-02-13	2,956	2,991	2,930	2,959	14,600	1,479.50
2018-02-09	2,901	2,918	2,881	2,906	19,100	1,453
2018-02-08	2,925	2,991	2,925	2,952	14,200	1,476
2018-02-07	3,040	3,065	2,929	2,935	29,500	1,467.50
2018-02-06	3,030	3,035	2,896	2,963	48,300	1,481.50
2018-02-05	3,165	3,200	3,165	3,170	18,800	1,585
2018-02-02	3,200	3,215	3,170	3,210	9,700	1,605
2018-02-01	3,185	3,225	3,180	3,205	19,200	1,602.50
2018-01-31	3,210	3,215	3,165	3,185	19,100	1,592.50
2018-01-30	3,200	3,230	3,170	3,220	39,000	1,610
2018-01-29	3,190	3,205	3,180	3,195	10,000	1,597.50
2018-01-26	3,220	3,230	3,200	3,215	8,900	1,607.50
2018-01-25	3,235	3,235	3,185	3,210	21,400	1,605
2018-01-24	3,235	3,240	3,205	3,225	14,300	1,612.50
2018-01-23	3,240	3,255	3,210	3,235	10,700	1,617.50
2018-01-22	3,225	3,275	3,210	3,255	19,600	1,627.50
2018-01-19	3,180	3,220	3,180	3,200	9,300	1,600
2018-01-18	3,220	3,220	3,160	3,170	21,500	1,585
2018-01-17	3,240	3,250	3,185	3,210	17,800	1,605
2018-01-16	3,310	3,340	3,215	3,240	36,300	1,620
2018-01-15	3,190	3,300	3,170	3,300	117,400	1,650
2018-01-12	3,135	3,160	3,105	3,120	32,500	1,560
2018-01-11	3,135	3,160	3,125	3,140	8,200	1,570
2018-01-10	3,155	3,155	3,125	3,140	9,900	1,570
2018-01-09	3,140	3,155	3,135	3,155	12,200	1,577.50
2018-01-05	3,125	3,175	3,095	3,135	17,700	1,567.50
2018-01-04	3,130	3,130	3,110	3,120	12,100	1,560

分割・併合履歴： [2025-02-27]1株→2株 [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株

2025年05月
日	月	火	水	木	金	土
« 04月30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