3501 SUMINOE(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,525	1,530	1,513	1,521	3,900	760.50
2021-12-29	1,488	1,523	1,488	1,523	5,300	761.50
2021-12-28	1,495	1,499	1,486	1,499	8,600	749.50
2021-12-27	1,500	1,501	1,493	1,494	5,700	747
2021-12-24	1,501	1,518	1,494	1,507	14,500	753.50
2021-12-23	1,481	1,502	1,480	1,488	9,300	744
2021-12-22	1,483	1,493	1,475	1,476	9,900	738
2021-12-21	1,480	1,499	1,472	1,480	9,000	740
2021-12-20	1,548	1,548	1,471	1,471	10,700	735.50
2021-12-17	1,516	1,550	1,510	1,550	11,000	775
2021-12-16	1,544	1,548	1,522	1,531	8,100	765.50
2021-12-15	1,473	1,541	1,472	1,537	34,800	768.50
2021-12-14	1,475	1,479	1,461	1,468	16,100	734
2021-12-13	1,516	1,520	1,469	1,476	27,200	738
2021-12-10	1,543	1,543	1,510	1,516	21,300	758
2021-12-09	1,520	1,560	1,520	1,543	16,400	771.50
2021-12-08	1,538	1,542	1,517	1,529	16,300	764.50
2021-12-07	1,548	1,548	1,530	1,538	15,500	769
2021-12-06	1,554	1,560	1,526	1,527	18,300	763.50
2021-12-03	1,560	1,617	1,550	1,554	23,000	777
2021-12-02	1,510	1,591	1,510	1,575	18,100	787.50
2021-12-01	1,537	1,541	1,506	1,506	22,000	753
2021-11-30	1,576	1,618	1,534	1,534	16,700	767
2021-11-29	1,602	1,643	1,550	1,551	25,800	775.50
2021-11-26	1,727	1,727	1,661	1,661	51,300	830.50
2021-11-25	1,741	1,741	1,727	1,727	2,200	863.50
2021-11-24	1,731	1,743	1,710	1,722	14,300	861
2021-11-22	1,747	1,754	1,725	1,731	5,400	865.50
2021-11-19	1,736	1,740	1,736	1,740	1,300	870
2021-11-18	1,743	1,744	1,728	1,733	3,700	866.50
2021-11-17	1,758	1,759	1,746	1,746	2,200	873
2021-11-16	1,750	1,768	1,750	1,754	2,100	877
2021-11-15	1,777	1,777	1,737	1,750	9,100	875
2021-11-12	1,754	1,772	1,752	1,771	11,100	885.50
2021-11-11	1,749	1,749	1,742	1,743	2,600	871.50
2021-11-10	1,760	1,762	1,743	1,746	7,200	873
2021-11-09	1,771	1,779	1,763	1,764	8,300	882
2021-11-08	1,786	1,786	1,769	1,770	6,900	885
2021-11-05	1,784	1,792	1,774	1,774	5,200	887
2021-11-04	1,773	1,792	1,773	1,788	6,200	894
2021-11-02	1,788	1,788	1,771	1,773	6,000	886.50
2021-11-01	1,802	1,802	1,772	1,775	5,200	887.50
2021-10-29	1,788	1,800	1,764	1,771	5,900	885.50
2021-10-28	1,808	1,814	1,761	1,761	12,500	880.50
2021-10-27	1,817	1,819	1,806	1,806	1,100	903
2021-10-26	1,814	1,814	1,806	1,807	1,000	903.50
2021-10-25	1,821	1,837	1,803	1,805	4,400	902.50
2021-10-22	1,821	1,837	1,811	1,813	4,100	906.50
2021-10-21	1,822	1,837	1,811	1,811	2,600	905.50
2021-10-20	1,821	1,824	1,817	1,818	3,900	909
2021-10-19	1,831	1,831	1,811	1,821	6,700	910.50
2021-10-18	1,832	1,845	1,818	1,830	10,300	915
2021-10-15	1,845	1,900	1,845	1,881	8,200	940.50
2021-10-14	1,832	1,843	1,832	1,841	1,500	920.50
2021-10-13	1,850	1,850	1,833	1,843	4,600	921.50
2021-10-12	1,845	1,856	1,845	1,850	1,200	925
2021-10-11	1,863	1,864	1,861	1,861	1,600	930.50
2021-10-08	1,882	1,882	1,846	1,853	6,400	926.50
2021-10-07	1,866	1,866	1,850	1,855	3,500	927.50
2021-10-06	1,860	1,887	1,860	1,877	5,100	938.50
2021-10-05	1,857	1,873	1,846	1,860	5,900	930
2021-10-04	1,862	1,885	1,857	1,857	2,100	928.50
2021-10-01	1,892	1,892	1,859	1,862	5,200	931
2021-09-30	1,895	1,900	1,891	1,900	3,700	950
2021-09-29	1,862	1,920	1,862	1,886	13,800	943
2021-09-28	1,890	1,890	1,845	1,887	27,200	943.50
2021-09-27	1,916	1,940	1,883	1,894	11,700	947
2021-09-24	1,879	1,929	1,866	1,929	16,500	964.50
2021-09-22	1,872	1,880	1,861	1,865	5,600	932.50
2021-09-21	1,881	1,887	1,873	1,887	4,300	943.50
2021-09-17	1,878	1,888	1,863	1,888	7,300	944
2021-09-16	1,891	1,891	1,854	1,888	9,400	944
2021-09-15	1,895	1,913	1,889	1,899	5,100	949.50
2021-09-14	1,899	1,913	1,882	1,913	4,300	956.50
2021-09-13	1,881	1,899	1,881	1,899	4,100	949.50
2021-09-10	1,919	1,919	1,878	1,899	15,900	949.50
2021-09-09	1,910	1,934	1,897	1,919	6,500	959.50
2021-09-08	1,919	1,919	1,881	1,917	10,300	958.50
2021-09-07	1,860	1,919	1,860	1,919	7,900	959.50
2021-09-06	1,830	1,857	1,830	1,855	4,500	927.50
2021-09-03	1,810	1,830	1,807	1,830	7,500	915
2021-09-02	1,831	1,831	1,802	1,810	9,400	905
2021-09-01	1,820	1,831	1,820	1,831	1,500	915.50
2021-08-31	1,840	1,840	1,812	1,825	8,000	912.50
2021-08-30	1,845	1,850	1,840	1,840	2,200	920
2021-08-27	1,848	1,850	1,825	1,839	4,600	919.50
2021-08-26	1,837	1,858	1,835	1,848	3,300	924
2021-08-25	1,849	1,849	1,824	1,837	3,200	918.50
2021-08-24	1,843	1,850	1,824	1,849	6,200	924.50
2021-08-23	1,828	1,836	1,812	1,823	5,200	911.50
2021-08-20	1,818	1,845	1,811	1,828	7,400	914
2021-08-19	1,823	1,823	1,802	1,818	6,200	909
2021-08-18	1,825	1,835	1,825	1,835	3,000	917.50
2021-08-17	1,876	1,877	1,825	1,836	12,200	918
2021-08-16	1,925	1,925	1,870	1,871	9,600	935.50
2021-08-13	1,930	1,935	1,925	1,928	2,500	964
2021-08-12	1,933	1,951	1,930	1,930	3,900	965
2021-08-11	1,949	1,949	1,917	1,933	4,400	966.50
2021-08-10	1,919	1,950	1,919	1,949	3,800	974.50
2021-08-06	1,970	1,970	1,912	1,933	6,500	966.50
2021-08-05	2,003	2,004	1,975	1,975	3,800	987.50
2021-08-04	2,007	2,012	2,002	2,003	4,000	1,001.50
2021-08-03	2,022	2,030	2,005	2,030	2,300	1,015
2021-08-02	2,031	2,047	2,000	2,040	6,600	1,020
2021-07-30	2,088	2,088	2,024	2,039	5,700	1,019.50
2021-07-29	2,038	2,086	2,038	2,086	6,400	1,043
2021-07-28	2,099	2,112	2,032	2,045	20,400	1,022.50
2021-07-27	2,067	2,085	2,063	2,065	4,200	1,032.50
2021-07-26	2,008	2,078	2,008	2,065	14,200	1,032.50
2021-07-21	1,984	1,984	1,957	1,976	6,100	988
2021-07-20	1,914	1,954	1,910	1,944	6,200	972
2021-07-19	1,999	1,999	1,950	1,950	6,000	975
2021-07-16	1,993	2,011	1,981	1,981	4,200	990.50
2021-07-15	2,049	2,051	1,973	1,979	11,100	989.50
2021-07-14	2,098	2,098	2,048	2,048	11,200	1,024
2021-07-13	2,040	2,059	2,007	2,048	9,000	1,024
2021-07-12	2,055	2,076	2,017	2,039	7,700	1,019.50
2021-07-09	2,010	2,030	2,010	2,019	8,000	1,009.50
2021-07-08	2,085	2,103	2,028	2,028	6,200	1,014
2021-07-07	2,081	2,129	2,081	2,082	5,700	1,041
2021-07-06	2,103	2,159	2,082	2,148	19,400	1,074
2021-07-05	2,188	2,195	2,080	2,116	15,200	1,058
2021-07-02	2,210	2,219	2,150	2,177	25,000	1,088.50
2021-07-01	2,076	2,233	2,052	2,160	51,700	1,080
2021-06-30	2,067	2,067	2,000	2,041	10,700	1,020.50
2021-06-29	2,038	2,057	2,015	2,040	22,000	1,020
2021-06-28	2,038	2,084	2,038	2,080	14,200	1,040
2021-06-25	1,971	2,000	1,944	2,000	24,900	1,000
2021-06-24	1,875	1,953	1,850	1,953	15,200	976.50
2021-06-23	1,826	1,876	1,798	1,871	17,400	935.50
2021-06-22	1,839	1,859	1,813	1,816	5,200	908
2021-06-21	1,860	1,861	1,820	1,820	5,300	910
2021-06-18	1,875	1,875	1,857	1,860	2,000	930
2021-06-17	1,885	1,885	1,856	1,856	3,100	928
2021-06-16	1,863	1,863	1,860	1,860	1,400	930
2021-06-15	1,862	1,870	1,860	1,861	2,600	930.50
2021-06-14	1,877	1,890	1,869	1,878	3,000	939
2021-06-11	1,900	1,900	1,879	1,879	3,700	939.50
2021-06-10	1,893	1,894	1,879	1,888	8,100	944
2021-06-09	1,876	1,879	1,868	1,878	2,800	939
2021-06-08	1,869	1,877	1,863	1,877	1,800	938.50
2021-06-07	1,870	1,877	1,869	1,869	1,900	934.50
2021-06-04	1,865	1,866	1,861	1,864	1,400	932
2021-06-03	1,865	1,882	1,865	1,871	3,200	935.50
2021-06-02	1,881	1,892	1,856	1,865	3,000	932.50
2021-06-01	1,900	1,914	1,881	1,881	3,900	940.50
2021-05-31	1,906	1,908	1,900	1,900	1,700	950
2021-05-28	1,911	1,916	1,897	1,906	4,700	953
2021-05-27	1,974	1,975	1,912	1,912	18,600	956
2021-05-26	1,977	2,026	1,955	1,974	7,200	987
2021-05-25	2,003	2,014	1,991	1,994	5,100	997
2021-05-24	1,975	1,975	1,966	1,972	2,400	986
2021-05-21	1,977	1,977	1,964	1,964	1,300	982
2021-05-20	1,996	1,998	1,989	1,990	1,700	995
2021-05-19	2,000	2,003	1,995	2,001	2,000	1,000.50
2021-05-18	1,990	2,000	1,984	2,000	3,400	1,000
2021-05-17	1,971	1,975	1,956	1,973	3,000	986.50
2021-05-14	1,978	1,978	1,939	1,939	2,400	969.50
2021-05-13	1,936	1,946	1,930	1,930	2,800	965
2021-05-12	1,962	1,962	1,937	1,937	2,500	968.50
2021-05-11	1,995	1,996	1,972	1,972	5,000	986
2021-05-10	1,995	1,996	1,983	1,996	4,300	998
2021-05-07	1,992	2,014	1,992	1,995	5,700	997.50
2021-05-06	2,000	2,009	2,000	2,000	5,500	1,000
2021-04-30	2,025	2,025	2,001	2,001	2,100	1,000.50
2021-04-28	2,041	2,041	2,005	2,005	2,800	1,002.50
2021-04-27	2,085	2,085	2,041	2,041	3,400	1,020.50
2021-04-26	2,113	2,113	2,075	2,075	1,300	1,037.50
2021-04-23	2,172	2,186	2,113	2,113	5,400	1,056.50
2021-04-22	2,164	2,171	2,147	2,147	2,100	1,073.50
2021-04-21	2,175	2,177	2,164	2,164	3,900	1,082
2021-04-20	2,221	2,222	2,171	2,177	1,600	1,088.50
2021-04-19	2,192	2,227	2,177	2,221	800	1,110.50
2021-04-16	2,215	2,215	2,178	2,178	1,300	1,089
2021-04-15	2,226	2,226	2,198	2,198	1,600	1,099
2021-04-14	2,295	2,300	2,237	2,237	6,400	1,118.50
2021-04-13	2,248	2,257	2,236	2,246	2,300	1,123
2021-04-12	2,230	2,248	2,205	2,248	1,800	1,124
2021-04-09	2,208	2,249	2,208	2,228	1,800	1,114
2021-04-08	2,185	2,212	2,185	2,212	1,700	1,106
2021-04-07	2,178	2,226	2,176	2,226	2,300	1,113
2021-04-06	2,212	2,229	2,203	2,203	3,100	1,101.50
2021-04-05	2,238	2,245	2,233	2,233	2,200	1,116.50
2021-04-02	2,253	2,253	2,225	2,239	1,300	1,119.50
2021-04-01	2,260	2,261	2,253	2,253	1,500	1,126.50
2021-03-31	2,270	2,276	2,225	2,269	2,600	1,134.50
2021-03-30	2,287	2,287	2,258	2,274	4,300	1,137
2021-03-29	2,240	2,264	2,190	2,264	6,100	1,132
2021-03-26	2,226	2,242	2,193	2,228	3,800	1,114
2021-03-25	2,217	2,243	2,200	2,231	3,900	1,115.50
2021-03-24	2,239	2,239	2,210	2,217	2,100	1,108.50
2021-03-23	2,247	2,256	2,212	2,229	2,000	1,114.50
2021-03-22	2,230	2,265	2,230	2,255	10,300	1,127.50
2021-03-19	2,200	2,250	2,156	2,250	3,700	1,125
2021-03-18	2,206	2,207	2,185	2,207	5,100	1,103.50
2021-03-17	2,205	2,216	2,181	2,216	2,900	1,108
2021-03-16	2,200	2,205	2,189	2,205	2,900	1,102.50
2021-03-15	2,190	2,204	2,181	2,204	3,500	1,102
2021-03-12	2,205	2,205	2,151	2,161	6,600	1,080.50
2021-03-11	2,144	2,199	2,141	2,199	3,300	1,099.50
2021-03-10	2,184	2,184	2,126	2,163	4,700	1,081.50
2021-03-09	2,096	2,196	2,094	2,196	6,000	1,098
2021-03-08	2,033	2,119	2,030	2,119	4,100	1,059.50
2021-03-05	2,032	2,033	2,017	2,033	2,900	1,016.50
2021-03-04	2,037	2,038	2,018	2,031	1,700	1,015.50
2021-03-03	2,012	2,032	2,012	2,032	1,400	1,016
2021-03-02	2,038	2,038	2,010	2,030	5,000	1,015
2021-03-01	2,003	2,009	2,003	2,009	1,600	1,004.50
2021-02-26	2,018	2,035	2,011	2,011	2,300	1,005.50
2021-02-25	2,059	2,059	2,011	2,023	4,100	1,011.50
2021-02-24	2,056	2,056	2,030	2,047	1,800	1,023.50
2021-02-22	2,051	2,055	2,040	2,048	1,700	1,024
2021-02-19	2,040	2,059	2,040	2,046	1,700	1,023
2021-02-18	2,031	2,055	2,031	2,040	2,900	1,020
2021-02-17	2,035	2,048	2,034	2,034	1,900	1,017
2021-02-16	2,035	2,044	2,026	2,044	1,400	1,022
2021-02-15	2,078	2,078	2,014	2,043	2,400	1,021.50
2021-02-12	2,079	2,079	2,043	2,064	3,700	1,032
2021-02-10	2,061	2,061	2,055	2,055	1,200	1,027.50
2021-02-09	2,061	2,061	2,043	2,052	2,600	1,026
2021-02-08	2,048	2,085	2,042	2,063	2,900	1,031.50
2021-02-05	2,044	2,050	2,042	2,048	2,700	1,024
2021-02-04	2,026	2,045	2,022	2,044	1,100	1,022
2021-02-03	2,025	2,033	2,024	2,029	1,100	1,014.50
2021-02-02	2,029	2,031	2,020	2,025	1,600	1,012.50
2021-02-01	2,018	2,018	2,007	2,007	1,100	1,003.50
2021-01-29	2,040	2,042	2,014	2,018	2,800	1,009
2021-01-28	2,040	2,140	2,010	2,044	29,700	1,022
2021-01-27	2,043	2,045	2,040	2,040	2,700	1,020
2021-01-26	2,041	2,058	2,041	2,058	2,200	1,029
2021-01-25	2,041	2,045	2,041	2,041	2,300	1,020.50
2021-01-22	2,054	2,062	2,040	2,050	2,200	1,025
2021-01-21	2,038	2,061	2,030	2,052	3,300	1,026
2021-01-20	2,042	2,044	2,040	2,040	500	1,020
2021-01-19	2,045	2,061	2,041	2,048	2,200	1,024
2021-01-18	2,052	2,052	2,047	2,047	800	1,023.50
2021-01-15	2,147	2,150	2,052	2,052	5,800	1,026
2021-01-14	2,144	2,144	2,061	2,084	1,700	1,042
2021-01-13	2,111	2,113	2,100	2,109	1,900	1,054.50
2021-01-12	2,080	2,080	2,049	2,061	1,300	1,030.50
2021-01-08	2,101	2,102	2,084	2,102	5,800	1,051
2021-01-07	2,139	2,139	2,105	2,126	3,300	1,063
2021-01-06	2,074	2,128	2,074	2,121	1,300	1,060.50
2021-01-05	2,152	2,152	2,124	2,124	1,400	1,062
2021-01-04	2,100	2,150	2,100	2,111	1,600	1,055.50

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