3501 SUMINOE(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,185	2,185	2,148	2,150	1,000	1,075
2020-12-29	2,081	2,186	2,081	2,146	5,000	1,073
2020-12-28	2,145	2,211	2,145	2,181	3,800	1,090.50
2020-12-25	2,244	2,244	2,214	2,235	2,000	1,117.50
2020-12-24	2,233	2,233	2,206	2,226	1,600	1,113
2020-12-23	2,215	2,226	2,210	2,210	2,000	1,105
2020-12-22	2,246	2,246	2,230	2,237	2,300	1,118.50
2020-12-21	2,250	2,250	2,231	2,248	1,800	1,124
2020-12-18	2,239	2,239	2,225	2,238	2,700	1,119
2020-12-17	2,209	2,222	2,193	2,222	3,100	1,111
2020-12-16	2,209	2,209	2,191	2,206	1,300	1,103
2020-12-15	2,228	2,228	2,182	2,209	2,500	1,104.50
2020-12-14	2,233	2,248	2,219	2,228	6,200	1,114
2020-12-11	2,249	2,249	2,232	2,248	3,500	1,124
2020-12-10	2,240	2,240	2,222	2,239	6,100	1,119.50
2020-12-09	2,200	2,238	2,193	2,233	6,400	1,116.50
2020-12-08	2,152	2,208	2,152	2,197	1,700	1,098.50
2020-12-07	2,219	2,219	2,143	2,152	6,800	1,076
2020-12-04	2,199	2,200	2,149	2,200	1,200	1,100
2020-12-03	2,140	2,223	2,140	2,194	3,700	1,097
2020-12-02	2,210	2,210	2,119	2,131	6,600	1,065.50
2020-12-01	2,178	2,203	2,178	2,192	1,300	1,096
2020-11-30	2,249	2,249	2,172	2,178	2,000	1,089
2020-11-27	2,239	2,251	2,217	2,239	6,600	1,119.50
2020-11-26	2,188	2,248	2,134	2,248	12,200	1,124
2020-11-25	2,234	2,240	2,201	2,211	3,800	1,105.50
2020-11-24	2,211	2,234	2,193	2,228	3,900	1,114
2020-11-20	2,191	2,199	2,171	2,196	1,100	1,098
2020-11-19	2,195	2,195	2,145	2,191	2,700	1,095.50
2020-11-18	2,190	2,199	2,150	2,198	2,600	1,099
2020-11-17	2,201	2,221	2,180	2,190	3,300	1,095
2020-11-16	2,172	2,220	2,159	2,201	3,700	1,100.50
2020-11-13	2,157	2,176	2,131	2,176	1,900	1,088
2020-11-12	2,148	2,162	2,135	2,162	1,800	1,081
2020-11-11	2,172	2,172	2,105	2,148	5,800	1,074
2020-11-10	2,120	2,174	2,107	2,174	7,700	1,087
2020-11-09	2,072	2,072	2,050	2,070	2,300	1,035
2020-11-06	1,954	2,030	1,933	2,030	3,800	1,015
2020-11-05	1,998	2,004	1,981	2,004	1,700	1,002
2020-11-04	2,003	2,030	1,998	2,013	3,600	1,006.50
2020-11-02	1,961	1,963	1,959	1,963	1,900	981.50
2020-10-30	1,990	1,990	1,955	1,961	1,000	980.50
2020-10-29	2,090	2,090	1,967	1,967	8,300	983.50
2020-10-28	2,070	2,116	2,063	2,116	1,500	1,058
2020-10-27	2,100	2,100	2,058	2,096	2,000	1,048
2020-10-26	2,129	2,129	2,100	2,100	1,400	1,050
2020-10-23	2,178	2,178	2,110	2,114	3,000	1,057
2020-10-22	2,136	2,159	2,120	2,159	3,600	1,079.50
2020-10-21	2,123	2,149	2,123	2,137	1,500	1,068.50
2020-10-20	2,140	2,140	2,101	2,115	700	1,057.50
2020-10-19	2,050	2,143	2,034	2,143	2,300	1,071.50
2020-10-16	2,099	2,099	2,070	2,077	500	1,038.50
2020-10-15	2,111	2,111	2,071	2,078	3,100	1,039
2020-10-14	2,123	2,123	2,068	2,096	3,200	1,048
2020-10-13	2,169	2,175	2,137	2,143	1,600	1,071.50
2020-10-12	2,180	2,194	2,056	2,169	5,000	1,084.50
2020-10-09	2,199	2,200	2,169	2,182	2,900	1,091
2020-10-08	2,199	2,199	2,178	2,199	3,100	1,099.50
2020-10-07	2,165	2,199	2,164	2,198	3,000	1,099
2020-10-06	2,184	2,184	2,161	2,170	2,200	1,085
2020-10-05	2,176	2,176	2,158	2,174	3,400	1,087
2020-10-02	2,233	2,233	2,180	2,183	5,400	1,091.50
2020-09-30	2,156	2,235	2,156	2,194	8,700	1,097
2020-09-29	2,097	2,160	2,070	2,156	11,700	1,078
2020-09-28	2,040	2,118	2,030	2,118	9,500	1,059
2020-09-25	2,080	2,085	1,961	2,041	7,900	1,020.50
2020-09-24	1,946	2,003	1,945	2,003	3,200	1,001.50
2020-09-23	1,991	1,991	1,910	1,938	5,100	969
2020-09-18	2,021	2,049	1,991	2,003	5,000	1,001.50
2020-09-17	1,933	2,020	1,928	2,020	6,900	1,010
2020-09-16	1,851	1,900	1,851	1,893	6,100	946.50
2020-09-15	1,816	1,830	1,816	1,830	1,300	915
2020-09-14	1,824	1,830	1,807	1,830	2,300	915
2020-09-11	1,792	1,824	1,786	1,789	5,400	894.50
2020-09-10	1,844	1,844	1,788	1,792	5,200	896
2020-09-09	1,789	1,804	1,789	1,804	5,100	902
2020-09-08	1,780	1,788	1,764	1,788	2,500	894
2020-09-07	1,796	1,796	1,756	1,766	1,200	883
2020-09-04	1,793	1,803	1,789	1,789	1,600	894.50
2020-09-03	1,799	1,800	1,795	1,799	2,000	899.50
2020-09-02	1,796	1,796	1,764	1,782	3,600	891
2020-09-01	1,774	1,782	1,769	1,779	2,700	889.50
2020-08-31	1,786	1,807	1,765	1,765	2,500	882.50
2020-08-28	1,800	1,818	1,776	1,782	5,100	891
2020-08-27	1,778	1,807	1,764	1,807	1,600	903.50
2020-08-26	1,771	1,786	1,771	1,786	700	893
2020-08-25	1,794	1,794	1,765	1,780	5,500	890
2020-08-24	1,769	1,785	1,747	1,775	4,500	887.50
2020-08-21	1,714	1,757	1,714	1,736	4,300	868
2020-08-20	1,826	1,832	1,700	1,706	6,100	853
2020-08-19	1,800	1,805	1,798	1,798	1,200	899
2020-08-18	1,808	1,835	1,808	1,834	1,900	917
2020-08-17	1,844	1,884	1,803	1,803	1,900	901.50
2020-08-14	1,881	1,881	1,844	1,844	2,500	922
2020-08-13	1,910	1,917	1,848	1,855	5,400	927.50
2020-08-12	1,787	1,916	1,787	1,914	5,900	957
2020-08-11	1,733	1,770	1,733	1,770	4,300	885
2020-08-07	1,762	1,762	1,743	1,749	1,700	874.50
2020-08-06	1,721	1,732	1,718	1,732	1,100	866
2020-08-05	1,731	1,731	1,707	1,721	2,000	860.50
2020-08-04	1,739	1,768	1,727	1,751	4,400	875.50
2020-08-03	1,670	1,695	1,655	1,659	5,400	829.50
2020-07-31	1,841	1,841	1,649	1,649	5,100	824.50
2020-07-30	1,887	1,903	1,801	1,801	4,900	900.50
2020-07-29	1,956	1,957	1,886	1,886	5,000	943
2020-07-28	1,964	1,982	1,964	1,982	1,600	991
2020-07-27	1,973	1,989	1,956	1,978	4,300	989
2020-07-22	2,022	2,022	1,958	1,973	5,300	986.50
2020-07-21	2,053	2,067	1,998	2,022	5,800	1,011
2020-07-20	2,067	2,097	2,067	2,073	1,600	1,036.50
2020-07-17	2,120	2,121	2,080	2,082	4,900	1,041
2020-07-16	1,976	2,122	1,976	2,122	8,500	1,061
2020-07-15	1,972	2,051	1,972	1,996	9,200	998
2020-07-14	2,040	2,087	2,011	2,022	5,700	1,011
2020-07-13	2,007	2,021	1,976	2,020	3,300	1,010
2020-07-10	1,956	2,030	1,956	1,978	8,400	989
2020-07-09	2,003	2,083	1,916	1,916	4,900	958
2020-07-08	2,009	2,027	1,990	2,019	3,400	1,009.50
2020-07-07	2,062	2,100	2,032	2,032	4,900	1,016
2020-07-06	1,958	2,027	1,958	2,027	3,400	1,013.50
2020-07-03	1,861	1,983	1,861	1,935	2,800	967.50
2020-07-02	2,016	2,016	1,861	1,883	2,700	941.50
2020-07-01	2,012	2,044	2,000	2,000	4,700	1,000
2020-06-30	2,029	2,103	2,029	2,062	4,600	1,031
2020-06-29	2,000	2,104	2,000	2,000	6,800	1,000
2020-06-26	2,041	2,041	2,006	2,014	3,300	1,007
2020-06-25	2,075	2,075	1,997	2,047	3,600	1,023.50
2020-06-24	2,050	2,050	2,028	2,050	4,500	1,025
2020-06-23	2,090	2,090	2,010	2,036	3,700	1,018
2020-06-22	2,082	2,100	2,055	2,092	3,500	1,046
2020-06-19	2,066	2,097	2,066	2,082	1,700	1,041
2020-06-18	2,074	2,095	2,063	2,063	1,800	1,031.50
2020-06-17	2,061	2,110	2,061	2,099	1,700	1,049.50
2020-06-16	2,088	2,091	2,038	2,089	3,600	1,044.50
2020-06-15	2,132	2,164	2,044	2,044	3,900	1,022
2020-06-12	2,133	2,149	2,130	2,132	6,200	1,066
2020-06-11	2,136	2,189	2,136	2,183	3,200	1,091.50
2020-06-10	2,125	2,190	2,115	2,173	9,900	1,086.50
2020-06-09	2,024	2,075	2,024	2,075	2,600	1,037.50
2020-06-08	2,053	2,055	2,024	2,024	6,700	1,012
2020-06-05	1,986	2,053	1,986	2,043	5,600	1,021.50
2020-06-04	1,950	1,989	1,942	1,989	4,200	994.50
2020-06-03	1,928	1,965	1,928	1,959	3,600	979.50
2020-06-02	1,940	1,972	1,916	1,920	6,000	960
2020-06-01	1,944	1,944	1,864	1,923	2,700	961.50
2020-05-29	1,961	1,961	1,930	1,930	2,000	965
2020-05-28	1,960	1,996	1,905	1,965	10,800	982.50
2020-05-27	1,993	1,996	1,963	1,976	20,100	988
2020-05-26	1,929	1,964	1,927	1,958	4,400	979
2020-05-25	1,943	1,943	1,900	1,918	4,200	959
2020-05-22	1,900	1,913	1,872	1,906	4,200	953
2020-05-21	1,900	1,900	1,870	1,882	2,700	941
2020-05-20	1,869	1,905	1,869	1,900	8,300	950
2020-05-19	1,882	1,882	1,867	1,882	2,600	941
2020-05-18	1,880	1,880	1,846	1,855	2,900	927.50
2020-05-15	1,876	1,876	1,834	1,872	2,500	936
2020-05-14	1,882	1,882	1,840	1,840	3,900	920
2020-05-13	1,866	1,880	1,862	1,874	2,600	937
2020-05-12	1,871	1,875	1,858	1,868	2,900	934
2020-05-11	1,797	1,867	1,795	1,860	7,200	930
2020-05-08	1,752	1,795	1,752	1,795	3,600	897.50
2020-05-07	1,751	1,779	1,751	1,758	1,700	879
2020-05-01	1,775	1,775	1,740	1,751	3,600	875.50
2020-04-30	1,789	1,807	1,771	1,789	9,400	894.50
2020-04-28	1,790	1,791	1,749	1,749	9,500	874.50
2020-04-27	1,770	1,782	1,757	1,775	3,600	887.50
2020-04-24	1,772	1,779	1,750	1,762	6,800	881
2020-04-23	1,712	1,750	1,712	1,750	4,400	875
2020-04-22	1,701	1,721	1,685	1,685	6,300	842.50
2020-04-21	1,710	1,721	1,685	1,721	6,300	860.50
2020-04-20	1,723	1,745	1,717	1,727	3,400	863.50
2020-04-17	1,690	1,764	1,685	1,729	9,500	864.50
2020-04-16	1,679	1,704	1,675	1,704	9,500	852
2020-04-15	1,731	1,737	1,660	1,660	16,300	830
2020-04-14	1,754	1,769	1,723	1,731	7,300	865.50
2020-04-13	1,779	1,779	1,714	1,714	4,700	857
2020-04-10	1,741	1,779	1,709	1,779	8,800	889.50
2020-04-09	1,742	1,764	1,705	1,723	5,600	861.50
2020-04-08	1,707	1,761	1,655	1,742	11,000	871
2020-04-07	1,663	1,709	1,640	1,708	14,700	854
2020-04-06	1,562	1,700	1,538	1,663	13,900	831.50
2020-04-03	1,584	1,613	1,520	1,547	7,400	773.50
2020-04-02	1,637	1,637	1,573	1,584	9,500	792
2020-04-01	1,700	1,750	1,630	1,638	13,300	819
2020-03-31	1,715	1,747	1,662	1,701	11,600	850.50
2020-03-30	1,754	1,754	1,650	1,715	16,400	857.50
2020-03-27	1,656	1,787	1,624	1,787	25,300	893.50
2020-03-26	1,757	1,757	1,576	1,576	22,400	788
2020-03-25	1,696	1,760	1,680	1,751	21,000	875.50
2020-03-24	1,588	1,633	1,548	1,633	19,800	816.50
2020-03-23	1,516	1,565	1,465	1,565	16,900	782.50
2020-03-19	1,500	1,561	1,500	1,532	14,600	766
2020-03-18	1,601	1,610	1,507	1,507	15,100	753.50
2020-03-17	1,465	1,610	1,429	1,598	22,400	799
2020-03-16	1,548	1,559	1,470	1,523	20,100	761.50
2020-03-13	1,590	1,590	1,470	1,491	30,500	745.50
2020-03-12	1,699	1,727	1,632	1,670	25,500	835
2020-03-11	1,778	1,792	1,729	1,739	10,600	869.50
2020-03-10	1,718	1,782	1,626	1,778	23,200	889
2020-03-09	1,820	1,820	1,721	1,728	20,400	864
2020-03-06	1,932	1,932	1,838	1,838	17,400	919
2020-03-05	1,962	1,962	1,916	1,940	13,100	970
2020-03-04	1,965	1,989	1,942	1,944	12,700	972
2020-03-03	2,050	2,094	1,970	1,971	14,600	985.50
2020-03-02	1,935	2,070	1,913	2,046	12,400	1,023
2020-02-28	2,077	2,077	1,937	1,950	18,200	975
2020-02-27	2,179	2,179	2,106	2,107	16,400	1,053.50
2020-02-26	2,201	2,211	2,150	2,179	18,200	1,089.50
2020-02-25	2,340	2,340	2,212	2,218	27,000	1,109
2020-02-21	2,332	2,348	2,332	2,346	6,200	1,173
2020-02-20	2,341	2,359	2,324	2,332	6,900	1,166
2020-02-19	2,343	2,365	2,331	2,331	5,900	1,165.50
2020-02-18	2,416	2,416	2,331	2,355	9,100	1,177.50
2020-02-17	2,372	2,405	2,339	2,395	8,400	1,197.50
2020-02-14	2,396	2,397	2,372	2,395	6,300	1,197.50
2020-02-13	2,411	2,422	2,386	2,396	7,200	1,198
2020-02-12	2,447	2,447	2,412	2,414	4,100	1,207
2020-02-10	2,458	2,458	2,422	2,447	11,200	1,223.50
2020-02-07	2,540	2,540	2,467	2,484	9,000	1,242
2020-02-06	2,508	2,567	2,502	2,548	14,300	1,274
2020-02-05	2,520	2,529	2,498	2,499	9,100	1,249.50
2020-02-04	2,496	2,506	2,470	2,504	8,300	1,252
2020-02-03	2,485	2,543	2,480	2,484	14,400	1,242
2020-01-31	2,511	2,567	2,465	2,554	22,400	1,277
2020-01-30	2,411	2,512	2,375	2,501	77,900	1,250.50
2020-01-29	2,423	2,450	2,380	2,380	35,300	1,190
2020-01-28	2,402	2,450	2,392	2,433	21,800	1,216.50
2020-01-27	2,436	2,436	2,386	2,410	21,000	1,205
2020-01-24	2,475	2,475	2,404	2,441	28,500	1,220.50
2020-01-23	2,518	2,520	2,466	2,475	19,700	1,237.50
2020-01-22	2,542	2,544	2,501	2,518	22,100	1,259
2020-01-21	2,526	2,555	2,509	2,535	16,700	1,267.50
2020-01-20	2,494	2,537	2,491	2,520	21,200	1,260
2020-01-17	2,494	2,495	2,460	2,476	24,600	1,238
2020-01-16	2,581	2,594	2,444	2,469	43,600	1,234.50
2020-01-15	2,673	2,677	2,562	2,585	38,400	1,292.50
2020-01-14	2,819	2,864	2,614	2,693	39,200	1,346.50
2020-01-10	2,845	2,860	2,810	2,810	6,100	1,405
2020-01-09	2,869	2,878	2,862	2,872	5,000	1,436
2020-01-08	2,886	2,886	2,812	2,837	7,500	1,418.50
2020-01-07	2,844	2,902	2,844	2,875	7,900	1,437.50
2020-01-06	2,870	2,871	2,821	2,844	10,800	1,422

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