3501 SUMINOE(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,909	2,919	2,870	2,903	7,900	1,451.50
2019-12-27	2,924	2,930	2,899	2,905	4,100	1,452.50
2019-12-26	2,886	2,902	2,885	2,902	4,200	1,451
2019-12-25	2,919	2,919	2,874	2,886	8,100	1,443
2019-12-24	2,921	2,921	2,868	2,894	7,200	1,447
2019-12-23	2,917	2,931	2,890	2,921	3,700	1,460.50
2019-12-20	2,876	2,918	2,876	2,918	3,900	1,459
2019-12-19	2,918	2,935	2,892	2,892	20,400	1,446
2019-12-18	2,924	2,953	2,891	2,953	5,500	1,476.50
2019-12-17	2,912	2,945	2,912	2,941	3,300	1,470.50
2019-12-16	2,943	2,954	2,898	2,917	6,700	1,458.50
2019-12-13	2,935	2,984	2,883	2,955	19,800	1,477.50
2019-12-12	2,891	2,910	2,889	2,890	4,000	1,445
2019-12-11	2,921	2,927	2,882	2,900	5,100	1,450
2019-12-10	2,987	2,987	2,906	2,921	8,600	1,460.50
2019-12-09	2,865	2,938	2,865	2,937	11,000	1,468.50
2019-12-06	2,855	2,870	2,843	2,870	6,600	1,435
2019-12-05	2,841	2,863	2,841	2,855	6,200	1,427.50
2019-12-04	2,824	2,857	2,824	2,845	3,300	1,422.50
2019-12-03	2,832	2,858	2,800	2,851	7,000	1,425.50
2019-12-02	2,851	2,875	2,843	2,852	3,400	1,426
2019-11-29	2,852	2,868	2,822	2,852	3,500	1,426
2019-11-28	2,850	2,852	2,819	2,852	6,500	1,426
2019-11-27	2,862	2,889	2,860	2,887	17,300	1,443.50
2019-11-26	2,856	2,884	2,856	2,860	5,700	1,430
2019-11-25	2,854	2,878	2,845	2,853	7,400	1,426.50
2019-11-22	2,848	2,868	2,848	2,853	5,800	1,426.50
2019-11-21	2,851	2,861	2,830	2,860	6,200	1,430
2019-11-20	2,837	2,869	2,837	2,855	12,600	1,427.50
2019-11-19	2,890	2,909	2,878	2,887	4,200	1,443.50
2019-11-18	2,892	2,905	2,885	2,895	2,700	1,447.50
2019-11-15	2,867	2,910	2,867	2,894	5,900	1,447
2019-11-14	2,903	2,909	2,872	2,872	4,100	1,436
2019-11-13	2,924	2,931	2,903	2,903	3,600	1,451.50
2019-11-12	2,951	2,962	2,905	2,953	13,300	1,476.50
2019-11-11	2,950	2,978	2,950	2,953	4,400	1,476.50
2019-11-08	2,978	2,979	2,948	2,950	5,900	1,475
2019-11-07	2,915	2,975	2,903	2,960	6,400	1,480
2019-11-06	2,974	2,996	2,942	2,949	8,200	1,474.50
2019-11-05	2,994	2,997	2,973	2,974	4,800	1,487
2019-11-01	2,989	3,000	2,927	2,959	7,900	1,479.50
2019-10-31	2,986	2,998	2,927	2,996	12,300	1,498
2019-10-30	2,801	2,990	2,792	2,984	13,000	1,492
2019-10-29	2,819	2,832	2,805	2,817	3,400	1,408.50
2019-10-28	2,800	2,818	2,772	2,793	7,700	1,396.50
2019-10-25	2,821	2,822	2,791	2,800	7,100	1,400
2019-10-24	2,854	2,854	2,812	2,820	7,800	1,410
2019-10-23	2,805	2,831	2,805	2,831	3,200	1,415.50
2019-10-21	2,825	2,836	2,801	2,807	3,700	1,403.50
2019-10-18	2,808	2,825	2,783	2,825	6,700	1,412.50
2019-10-17	2,794	2,821	2,788	2,811	7,100	1,405.50
2019-10-16	2,851	2,896	2,805	2,805	11,600	1,402.50
2019-10-15	2,844	2,890	2,832	2,850	17,500	1,425
2019-10-11	2,867	2,867	2,803	2,843	13,200	1,421.50
2019-10-10	2,869	2,869	2,808	2,867	7,300	1,433.50
2019-10-09	2,814	2,873	2,814	2,862	8,100	1,431
2019-10-08	2,816	2,834	2,791	2,814	7,400	1,407
2019-10-07	2,804	2,814	2,751	2,788	7,300	1,394
2019-10-04	2,850	2,865	2,791	2,804	8,900	1,402
2019-10-03	3,005	3,005	2,834	2,855	18,200	1,427.50
2019-10-02	3,030	3,100	3,030	3,030	7,700	1,515
2019-10-01	3,015	3,055	3,000	3,055	5,300	1,527.50
2019-09-30	3,035	3,045	3,010	3,030	3,900	1,515
2019-09-27	3,055	3,055	3,005	3,035	5,300	1,517.50
2019-09-26	3,140	3,140	3,020	3,040	18,100	1,520
2019-09-25	3,115	3,135	3,050	3,135	15,900	1,567.50
2019-09-24	3,080	3,165	3,005	3,055	30,400	1,527.50
2019-09-20	2,960	3,050	2,960	3,050	30,000	1,525
2019-09-19	2,897	2,980	2,836	2,960	22,300	1,480
2019-09-18	2,958	2,959	2,879	2,896	12,900	1,448
2019-09-17	2,965	3,000	2,825	2,958	21,500	1,479
2019-09-13	2,893	2,997	2,893	2,958	19,300	1,479
2019-09-12	2,976	2,998	2,902	2,943	11,200	1,471.50
2019-09-11	2,959	2,983	2,907	2,979	11,800	1,489.50
2019-09-10	2,938	2,945	2,851	2,934	10,100	1,467
2019-09-09	2,937	2,952	2,901	2,910	6,200	1,455
2019-09-06	2,880	2,943	2,880	2,937	3,100	1,468.50
2019-09-05	2,845	2,893	2,804	2,880	6,900	1,440
2019-09-04	2,859	2,859	2,800	2,800	3,800	1,400
2019-09-03	2,786	2,862	2,786	2,862	2,600	1,431
2019-09-02	2,789	2,853	2,789	2,836	5,300	1,418
2019-08-30	2,650	2,795	2,650	2,789	8,300	1,394.50
2019-08-29	2,754	2,754	2,658	2,671	5,800	1,335.50
2019-08-28	2,809	2,815	2,709	2,754	9,100	1,377
2019-08-27	2,803	2,815	2,784	2,784	3,800	1,392
2019-08-26	2,814	2,834	2,800	2,803	5,400	1,401.50
2019-08-23	2,947	2,947	2,867	2,906	3,800	1,453
2019-08-22	2,875	2,919	2,875	2,918	1,500	1,459
2019-08-21	2,892	2,899	2,852	2,875	4,700	1,437.50
2019-08-20	2,928	2,945	2,897	2,945	4,500	1,472.50
2019-08-19	2,894	2,929	2,894	2,928	2,500	1,464
2019-08-16	2,969	2,969	2,894	2,921	2,800	1,460.50
2019-08-15	2,871	2,936	2,871	2,930	2,700	1,465
2019-08-14	2,949	2,963	2,929	2,952	3,500	1,476
2019-08-13	2,841	2,944	2,841	2,920	4,000	1,460
2019-08-09	2,898	2,906	2,833	2,891	5,100	1,445.50
2019-08-08	2,867	2,928	2,867	2,918	3,500	1,459
2019-08-07	2,821	2,871	2,821	2,867	6,100	1,433.50
2019-08-06	2,750	2,852	2,750	2,851	6,400	1,425.50
2019-08-05	2,880	2,887	2,850	2,850	6,200	1,425
2019-08-02	2,933	2,937	2,891	2,904	9,500	1,452
2019-08-01	2,933	3,030	2,901	2,968	12,200	1,484
2019-07-31	2,942	2,958	2,909	2,933	3,200	1,466.50
2019-07-30	2,898	2,942	2,885	2,942	5,900	1,471
2019-07-29	2,896	2,905	2,888	2,905	3,200	1,452.50
2019-07-26	2,946	2,946	2,893	2,917	17,300	1,458.50
2019-07-25	2,938	2,985	2,938	2,969	4,400	1,484.50
2019-07-24	2,889	2,922	2,875	2,920	3,200	1,460
2019-07-23	2,849	2,894	2,849	2,890	4,000	1,445
2019-07-22	2,871	2,871	2,783	2,822	9,100	1,411
2019-07-19	2,818	2,877	2,818	2,854	5,100	1,427
2019-07-18	2,918	2,918	2,800	2,817	10,700	1,408.50
2019-07-17	2,934	2,934	2,870	2,918	6,600	1,459
2019-07-16	2,959	2,988	2,922	2,934	16,400	1,467
2019-07-12	3,010	3,020	3,005	3,015	3,000	1,507.50
2019-07-11	3,005	3,010	2,999	3,010	6,100	1,505
2019-07-10	3,010	3,010	2,997	3,000	7,200	1,500
2019-07-09	3,010	3,010	2,985	3,005	5,500	1,502.50
2019-07-08	3,010	3,015	3,000	3,000	2,800	1,500
2019-07-05	3,010	3,025	3,005	3,025	4,200	1,512.50
2019-07-04	3,010	3,020	2,987	3,015	2,200	1,507.50
2019-07-03	3,000	3,015	2,990	3,015	5,800	1,507.50
2019-07-02	2,994	3,020	2,976	3,005	12,100	1,502.50
2019-07-01	2,960	3,010	2,960	2,994	10,500	1,497
2019-06-28	2,944	2,980	2,941	2,956	6,400	1,478
2019-06-27	2,914	2,956	2,914	2,948	4,500	1,474
2019-06-26	2,941	2,950	2,914	2,914	5,100	1,457
2019-06-25	2,922	2,945	2,922	2,941	4,600	1,470.50
2019-06-24	2,946	2,946	2,903	2,903	3,000	1,451.50
2019-06-21	2,984	2,984	2,920	2,930	7,100	1,465
2019-06-20	2,938	2,980	2,927	2,977	4,800	1,488.50
2019-06-19	2,896	2,948	2,896	2,940	5,200	1,470
2019-06-18	2,935	2,935	2,845	2,863	6,000	1,431.50
2019-06-17	2,947	2,947	2,912	2,917	4,800	1,458.50
2019-06-14	2,920	2,957	2,920	2,948	5,300	1,474
2019-06-13	2,956	2,958	2,903	2,909	7,400	1,454.50
2019-06-12	2,995	3,010	2,956	2,956	8,700	1,478
2019-06-11	2,987	3,000	2,962	3,000	4,200	1,500
2019-06-10	3,020	3,020	2,930	2,995	13,000	1,497.50
2019-06-07	2,960	2,970	2,900	2,970	3,200	1,485
2019-06-06	2,948	2,965	2,948	2,962	4,500	1,481
2019-06-05	2,869	2,966	2,865	2,966	10,300	1,483
2019-06-04	2,772	2,866	2,772	2,866	5,900	1,433
2019-06-03	2,730	2,777	2,730	2,771	6,500	1,385.50
2019-05-31	2,807	2,807	2,760	2,774	3,300	1,387
2019-05-30	2,819	2,820	2,769	2,820	4,800	1,410
2019-05-29	2,721	2,846	2,721	2,829	15,800	1,414.50
2019-05-28	2,816	2,855	2,773	2,773	54,100	1,386.50
2019-05-27	2,996	2,996	2,955	2,956	2,800	1,478
2019-05-24	2,997	2,997	2,978	2,997	7,700	1,498.50
2019-05-23	2,961	2,981	2,955	2,981	3,500	1,490.50
2019-05-22	2,934	2,968	2,934	2,957	3,300	1,478.50
2019-05-21	2,938	2,942	2,910	2,934	3,000	1,467
2019-05-20	2,955	2,995	2,922	2,938	4,900	1,469
2019-05-17	2,925	2,984	2,925	2,954	6,400	1,477
2019-05-16	2,887	2,922	2,871	2,922	7,200	1,461
2019-05-15	2,843	2,902	2,835	2,886	6,700	1,443
2019-05-14	2,755	2,844	2,750	2,835	5,800	1,417.50
2019-05-13	2,834	2,867	2,797	2,797	5,800	1,398.50
2019-05-10	2,832	2,861	2,813	2,813	9,000	1,406.50
2019-05-09	2,874	2,874	2,812	2,833	9,400	1,416.50
2019-05-08	2,890	2,946	2,863	2,884	8,000	1,442
2019-05-07	2,988	2,988	2,891	2,891	8,100	1,445.50
2019-04-26	2,999	3,005	2,989	3,000	3,100	1,500
2019-04-25	2,995	3,010	2,972	3,010	8,000	1,505
2019-04-24	2,983	2,999	2,954	2,985	5,300	1,492.50
2019-04-23	2,984	3,030	2,978	2,984	5,400	1,492
2019-04-22	2,972	2,991	2,970	2,985	4,100	1,492.50
2019-04-19	2,966	2,977	2,955	2,970	3,100	1,485
2019-04-18	2,973	2,979	2,917	2,939	4,300	1,469.50
2019-04-17	2,953	2,984	2,953	2,973	4,200	1,486.50
2019-04-16	2,982	2,982	2,941	2,946	4,600	1,473
2019-04-15	2,877	2,982	2,861	2,982	12,400	1,491
2019-04-12	2,901	2,955	2,875	2,875	9,200	1,437.50
2019-04-11	2,910	2,935	2,892	2,897	3,800	1,448.50
2019-04-10	2,889	2,915	2,882	2,910	4,000	1,455
2019-04-09	2,911	2,911	2,873	2,896	4,000	1,448
2019-04-08	2,971	2,971	2,903	2,911	5,700	1,455.50
2019-04-05	2,952	2,977	2,922	2,956	4,700	1,478
2019-04-04	2,938	2,967	2,938	2,954	3,900	1,477
2019-04-03	2,889	2,950	2,889	2,928	8,600	1,464
2019-04-02	2,908	2,930	2,882	2,890	7,600	1,445
2019-04-01	2,890	2,951	2,844	2,889	11,900	1,444.50
2019-03-29	2,825	2,892	2,825	2,878	8,300	1,439
2019-03-28	2,845	2,858	2,759	2,816	13,000	1,408
2019-03-27	2,760	2,871	2,760	2,845	11,400	1,422.50
2019-03-26	2,634	2,760	2,634	2,760	14,000	1,380
2019-03-25	2,659	2,659	2,632	2,634	6,400	1,317
2019-03-22	2,669	2,699	2,663	2,699	5,800	1,349.50
2019-03-20	2,655	2,687	2,653	2,669	3,900	1,334.50
2019-03-19	2,685	2,685	2,651	2,651	6,000	1,325.50
2019-03-18	2,676	2,687	2,640	2,678	16,900	1,339
2019-03-15	2,729	2,773	2,729	2,731	9,900	1,365.50
2019-03-14	2,722	2,729	2,715	2,729	5,900	1,364.50
2019-03-13	2,729	2,731	2,707	2,721	2,600	1,360.50
2019-03-12	2,718	2,749	2,718	2,733	7,400	1,366.50
2019-03-11	2,672	2,698	2,672	2,698	2,400	1,349
2019-03-08	2,772	2,773	2,669	2,680	10,800	1,340
2019-03-07	2,732	2,765	2,730	2,760	5,500	1,380
2019-03-06	2,743	2,755	2,725	2,755	4,800	1,377.50
2019-03-05	2,696	2,749	2,696	2,743	4,100	1,371.50
2019-03-04	2,728	2,743	2,721	2,743	3,500	1,371.50
2019-03-01	2,690	2,728	2,690	2,714	4,700	1,357
2019-02-28	2,703	2,714	2,689	2,690	4,300	1,345
2019-02-27	2,713	2,752	2,707	2,724	4,200	1,362
2019-02-26	2,735	2,760	2,702	2,713	2,200	1,356.50
2019-02-25	2,753	2,753	2,681	2,735	7,000	1,367.50
2019-02-22	2,701	2,710	2,665	2,703	4,800	1,351.50
2019-02-21	2,652	2,713	2,652	2,702	5,600	1,351
2019-02-20	2,646	2,711	2,640	2,648	8,600	1,324
2019-02-19	2,645	2,695	2,638	2,652	8,400	1,326
2019-02-18	2,563	2,669	2,563	2,659	10,800	1,329.50
2019-02-15	2,515	2,563	2,493	2,563	5,900	1,281.50
2019-02-14	2,514	2,544	2,492	2,519	7,700	1,259.50
2019-02-13	2,472	2,513	2,440	2,513	7,200	1,256.50
2019-02-12	2,416	2,510	2,416	2,472	8,800	1,236
2019-02-08	2,483	2,509	2,430	2,432	8,100	1,216
2019-02-07	2,512	2,512	2,461	2,506	7,800	1,253
2019-02-06	2,489	2,544	2,489	2,513	8,400	1,256.50
2019-02-05	2,448	2,500	2,448	2,485	7,200	1,242.50
2019-02-04	2,381	2,453	2,381	2,427	11,600	1,213.50
2019-02-01	2,390	2,408	2,343	2,349	13,100	1,174.50
2019-01-31	2,421	2,455	2,392	2,406	19,200	1,203
2019-01-30	2,509	2,559	2,412	2,416	29,000	1,208
2019-01-29	2,531	2,552	2,440	2,542	13,500	1,271
2019-01-28	2,565	2,581	2,525	2,538	6,900	1,269
2019-01-25	2,612	2,642	2,577	2,577	10,600	1,288.50
2019-01-24	2,545	2,586	2,544	2,571	7,600	1,285.50
2019-01-23	2,541	2,608	2,517	2,545	12,200	1,272.50
2019-01-22	2,584	2,616	2,557	2,591	6,700	1,295.50
2019-01-21	2,556	2,607	2,533	2,584	9,700	1,292
2019-01-18	2,550	2,630	2,531	2,556	11,900	1,278
2019-01-17	2,495	2,550	2,495	2,532	12,700	1,266
2019-01-16	2,456	2,534	2,440	2,470	19,300	1,235
2019-01-15	2,439	2,490	2,402	2,456	39,800	1,228
2019-01-11	2,341	2,378	2,304	2,353	12,300	1,176.50
2019-01-10	2,354	2,377	2,343	2,350	5,100	1,175
2019-01-09	2,392	2,396	2,340	2,392	7,700	1,196
2019-01-08	2,354	2,395	2,339	2,348	7,000	1,174
2019-01-07	2,360	2,408	2,334	2,354	7,900	1,177
2019-01-04	2,310	2,310	2,219	2,296	12,200	1,148

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