3501 SUMINOE(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,203	2,225	2,184	2,225	16,100	1,112.50
2023-12-28	2,190	2,221	2,190	2,209	14,600	1,104.50
2023-12-27	2,160	2,190	2,139	2,190	18,700	1,095
2023-12-26	2,124	2,160	2,124	2,160	13,800	1,080
2023-12-25	2,164	2,172	2,130	2,130	21,900	1,065
2023-12-22	2,093	2,145	2,093	2,145	27,400	1,072.50
2023-12-21	2,088	2,096	2,071	2,089	20,400	1,044.50
2023-12-20	2,085	2,107	2,078	2,089	43,000	1,044.50
2023-12-19	2,137	2,137	2,093	2,109	29,700	1,054.50
2023-12-18	2,081	2,137	2,081	2,137	42,600	1,068.50
2023-12-15	2,097	2,109	2,072	2,098	12,900	1,049
2023-12-14	2,137	2,137	2,097	2,102	26,700	1,051
2023-12-13	2,180	2,180	2,151	2,155	31,200	1,077.50
2023-12-12	2,189	2,190	2,166	2,169	11,500	1,084.50
2023-12-11	2,176	2,204	2,176	2,189	9,600	1,094.50
2023-12-08	2,210	2,210	2,165	2,172	26,800	1,086
2023-12-07	2,242	2,243	2,229	2,243	11,000	1,121.50
2023-12-06	2,226	2,247	2,212	2,238	12,700	1,119
2023-12-05	2,240	2,244	2,205	2,206	15,900	1,103
2023-12-04	2,275	2,275	2,237	2,244	12,500	1,122
2023-12-01	2,254	2,276	2,246	2,272	28,800	1,136
2023-11-30	2,201	2,247	2,196	2,247	38,200	1,123.50
2023-11-29	2,166	2,204	2,163	2,201	56,500	1,100.50
2023-11-28	2,231	2,254	2,222	2,231	63,200	1,115.50
2023-11-27	2,205	2,240	2,205	2,217	31,300	1,108.50
2023-11-24	2,218	2,224	2,204	2,204	11,000	1,102
2023-11-22	2,162	2,215	2,162	2,209	19,000	1,104.50
2023-11-21	2,220	2,220	2,176	2,176	22,700	1,088
2023-11-20	2,240	2,248	2,203	2,203	26,100	1,101.50
2023-11-17	2,207	2,246	2,207	2,240	23,000	1,120
2023-11-16	2,205	2,221	2,204	2,207	11,200	1,103.50
2023-11-15	2,220	2,224	2,193	2,193	14,100	1,096.50
2023-11-14	2,182	2,220	2,180	2,205	25,900	1,102.50
2023-11-13	2,201	2,204	2,185	2,191	17,800	1,095.50
2023-11-10	2,177	2,190	2,150	2,187	22,700	1,093.50
2023-11-09	2,165	2,165	2,141	2,164	15,700	1,082
2023-11-08	2,164	2,186	2,141	2,165	30,900	1,082.50
2023-11-07	2,180	2,181	2,157	2,159	35,700	1,079.50
2023-11-06	2,232	2,232	2,180	2,181	26,000	1,090.50
2023-11-02	2,240	2,249	2,184	2,187	47,100	1,093.50
2023-11-01	2,223	2,237	2,207	2,232	41,400	1,116
2023-10-31	2,172	2,201	2,150	2,200	51,000	1,100
2023-10-30	2,161	2,175	2,146	2,155	68,500	1,077.50
2023-10-27	2,126	2,172	2,125	2,172	60,400	1,086
2023-10-26	2,069	2,106	2,069	2,105	35,300	1,052.50
2023-10-25	2,092	2,095	2,070	2,070	44,200	1,035
2023-10-24	2,076	2,087	2,014	2,065	58,500	1,032.50
2023-10-23	2,073	2,092	2,060	2,065	39,300	1,032.50
2023-10-20	2,060	2,082	2,047	2,079	65,800	1,039.50
2023-10-19	2,051	2,089	2,041	2,070	55,700	1,035
2023-10-18	2,040	2,068	2,035	2,050	63,200	1,025
2023-10-17	2,057	2,079	2,040	2,059	58,800	1,029.50
2023-10-16	2,012	2,073	2,003	2,035	105,900	1,017.50
2023-10-13	2,081	2,090	2,015	2,015	295,800	1,007.50
2023-10-12	2,085	2,138	2,078	2,131	199,600	1,065.50
2023-10-11	2,115	2,117	2,085	2,094	60,600	1,047
2023-10-10	2,110	2,135	2,102	2,125	58,600	1,062.50
2023-10-06	2,117	2,135	2,090	2,120	55,700	1,060
2023-10-05	2,115	2,163	2,114	2,134	57,300	1,067
2023-10-04	2,160	2,186	2,114	2,128	51,200	1,064
2023-10-03	2,225	2,230	2,184	2,184	43,300	1,092
2023-10-02	2,241	2,279	2,233	2,233	33,600	1,116.50
2023-09-29	2,300	2,311	2,243	2,259	35,900	1,129.50
2023-09-28	2,298	2,325	2,298	2,311	21,800	1,155.50
2023-09-27	2,288	2,320	2,270	2,320	28,800	1,160
2023-09-26	2,314	2,316	2,300	2,310	29,200	1,155
2023-09-25	2,281	2,313	2,279	2,307	26,500	1,153.50
2023-09-22	2,250	2,296	2,241	2,288	27,800	1,144
2023-09-21	2,231	2,272	2,230	2,264	21,800	1,132
2023-09-20	2,295	2,306	2,243	2,243	35,600	1,121.50
2023-09-19	2,296	2,312	2,284	2,312	35,000	1,156
2023-09-15	2,339	2,339	2,303	2,307	34,900	1,153.50
2023-09-14	2,262	2,314	2,260	2,314	48,900	1,157
2023-09-13	2,240	2,276	2,238	2,273	46,300	1,136.50
2023-09-12	2,225	2,257	2,225	2,251	35,600	1,125.50
2023-09-11	2,220	2,232	2,218	2,231	14,400	1,115.50
2023-09-08	2,224	2,234	2,212	2,230	22,900	1,115
2023-09-07	2,237	2,246	2,231	2,245	13,300	1,122.50
2023-09-06	2,246	2,246	2,228	2,237	11,800	1,118.50
2023-09-05	2,243	2,250	2,210	2,245	20,900	1,122.50
2023-09-04	2,249	2,256	2,243	2,253	18,200	1,126.50
2023-09-01	2,244	2,252	2,226	2,249	17,500	1,124.50
2023-08-31	2,221	2,245	2,221	2,241	18,900	1,120.50
2023-08-30	2,217	2,232	2,210	2,226	10,100	1,113
2023-08-29	2,209	2,233	2,208	2,233	8,800	1,116.50
2023-08-28	2,209	2,222	2,204	2,212	7,200	1,106
2023-08-25	2,200	2,211	2,180	2,209	14,600	1,104.50
2023-08-24	2,241	2,241	2,214	2,223	18,900	1,111.50
2023-08-23	2,232	2,248	2,227	2,242	10,700	1,121
2023-08-22	2,220	2,243	2,215	2,232	15,000	1,116
2023-08-21	2,197	2,231	2,193	2,223	17,600	1,111.50
2023-08-18	2,200	2,200	2,155	2,158	25,900	1,079
2023-08-17	2,237	2,237	2,183	2,210	18,800	1,105
2023-08-16	2,270	2,270	2,234	2,235	14,700	1,117.50
2023-08-15	2,230	2,267	2,225	2,265	21,400	1,132.50
2023-08-14	2,247	2,247	2,214	2,229	32,000	1,114.50
2023-08-10	2,162	2,219	2,162	2,218	16,500	1,109
2023-08-09	2,177	2,182	2,160	2,175	17,300	1,087.50
2023-08-08	2,186	2,210	2,171	2,177	19,600	1,088.50
2023-08-07	2,158	2,186	2,135	2,171	40,100	1,085.50
2023-08-04	2,182	2,190	2,137	2,156	73,400	1,078
2023-08-03	2,259	2,263	2,232	2,232	23,200	1,116
2023-08-02	2,265	2,281	2,232	2,271	49,800	1,135.50
2023-08-01	2,300	2,304	2,267	2,270	30,500	1,135
2023-07-31	2,324	2,340	2,299	2,305	33,500	1,152.50
2023-07-28	2,300	2,311	2,260	2,308	101,700	1,154
2023-07-27	2,334	2,334	2,304	2,318	22,900	1,159
2023-07-26	2,325	2,344	2,302	2,334	26,200	1,167
2023-07-25	2,338	2,369	2,316	2,325	29,500	1,162.50
2023-07-24	2,372	2,387	2,333	2,356	30,300	1,178
2023-07-21	2,335	2,375	2,330	2,368	41,800	1,184
2023-07-20	2,382	2,390	2,302	2,335	93,600	1,167.50
2023-07-19	2,379	2,407	2,353	2,382	57,400	1,191
2023-07-18	2,502	2,534	2,321	2,392	283,400	1,196
2023-07-14	2,489	2,584	2,479	2,584	171,400	1,292
2023-07-13	2,460	2,482	2,405	2,479	54,500	1,239.50
2023-07-12	2,472	2,486	2,385	2,437	49,600	1,218.50
2023-07-11	2,419	2,546	2,418	2,495	161,900	1,247.50
2023-07-10	2,326	2,398	2,324	2,381	60,000	1,190.50
2023-07-07	2,299	2,346	2,275	2,326	41,200	1,163
2023-07-06	2,295	2,338	2,283	2,299	28,000	1,149.50
2023-07-05	2,276	2,318	2,270	2,312	43,200	1,156
2023-07-04	2,252	2,295	2,252	2,276	33,300	1,138
2023-07-03	2,207	2,267	2,207	2,247	41,700	1,123.50
2023-06-30	2,180	2,192	2,165	2,189	12,400	1,094.50
2023-06-29	2,170	2,189	2,164	2,181	16,500	1,090.50
2023-06-28	2,142	2,174	2,142	2,174	13,000	1,087
2023-06-27	2,140	2,140	2,120	2,137	9,900	1,068.50
2023-06-26	2,147	2,157	2,122	2,140	14,700	1,070
2023-06-23	2,200	2,200	2,105	2,128	50,800	1,064
2023-06-22	2,191	2,205	2,179	2,179	13,000	1,089.50
2023-06-21	2,186	2,219	2,186	2,203	16,700	1,101.50
2023-06-20	2,185	2,197	2,175	2,192	10,900	1,096
2023-06-19	2,219	2,223	2,190	2,199	17,400	1,099.50
2023-06-16	2,227	2,245	2,212	2,234	24,700	1,117
2023-06-15	2,182	2,236	2,182	2,213	27,400	1,106.50
2023-06-14	2,225	2,229	2,182	2,182	23,500	1,091
2023-06-13	2,185	2,210	2,180	2,210	27,300	1,105
2023-06-12	2,163	2,185	2,163	2,185	12,000	1,092.50
2023-06-09	2,182	2,182	2,156	2,172	18,100	1,086
2023-06-08	2,190	2,204	2,142	2,156	16,700	1,078
2023-06-07	2,223	2,248	2,193	2,197	24,300	1,098.50
2023-06-06	2,171	2,224	2,159	2,224	32,300	1,112
2023-06-05	2,215	2,221	2,168	2,174	34,400	1,087
2023-06-02	2,100	2,231	2,089	2,200	60,300	1,100
2023-06-01	2,157	2,157	2,098	2,100	64,200	1,050
2023-05-31	2,230	2,253	2,193	2,195	68,200	1,097.50
2023-05-30	2,270	2,295	2,230	2,262	132,000	1,131
2023-05-29	2,395	2,450	2,370	2,425	110,100	1,212.50
2023-05-26	2,338	2,366	2,330	2,355	63,400	1,177.50
2023-05-25	2,310	2,320	2,305	2,312	50,300	1,156
2023-05-24	2,329	2,345	2,319	2,320	32,300	1,160
2023-05-23	2,339	2,354	2,320	2,329	39,000	1,164.50
2023-05-22	2,316	2,336	2,310	2,336	37,500	1,168
2023-05-19	2,319	2,323	2,311	2,315	61,500	1,157.50
2023-05-18	2,341	2,346	2,302	2,311	52,500	1,155.50
2023-05-17	2,327	2,347	2,327	2,330	25,800	1,165
2023-05-16	2,348	2,360	2,327	2,327	31,700	1,163.50
2023-05-15	2,357	2,363	2,340	2,360	48,800	1,180
2023-05-12	2,330	2,358	2,328	2,357	45,400	1,178.50
2023-05-11	2,312	2,349	2,300	2,349	46,500	1,174.50
2023-05-10	2,324	2,334	2,312	2,314	71,700	1,157
2023-05-09	2,281	2,329	2,259	2,324	49,400	1,162
2023-05-08	2,292	2,300	2,258	2,290	48,200	1,145
2023-05-02	2,295	2,307	2,272	2,296	53,200	1,148
2023-05-01	2,240	2,280	2,230	2,279	40,300	1,139.50
2023-04-28	2,240	2,257	2,208	2,235	42,600	1,117.50
2023-04-27	2,155	2,240	2,155	2,225	84,300	1,112.50
2023-04-26	2,147	2,159	2,141	2,152	22,800	1,076
2023-04-25	2,140	2,154	2,135	2,146	16,600	1,073
2023-04-24	2,127	2,141	2,123	2,135	12,000	1,067.50
2023-04-21	2,135	2,142	2,125	2,126	11,600	1,063
2023-04-20	2,119	2,142	2,118	2,135	12,300	1,067.50
2023-04-19	2,150	2,150	2,116	2,119	23,300	1,059.50
2023-04-18	2,149	2,162	2,133	2,151	29,500	1,075.50
2023-04-17	2,084	2,150	2,080	2,150	35,800	1,075
2023-04-14	2,057	2,089	2,024	2,070	81,000	1,035
2023-04-13	2,154	2,164	2,101	2,107	48,900	1,053.50
2023-04-12	2,136	2,152	2,136	2,143	15,500	1,071.50
2023-04-11	2,169	2,169	2,133	2,136	29,800	1,068
2023-04-10	2,182	2,192	2,157	2,169	23,800	1,084.50
2023-04-07	2,160	2,169	2,147	2,166	16,600	1,083
2023-04-06	2,146	2,184	2,142	2,142	26,300	1,071
2023-04-05	2,178	2,178	2,133	2,150	24,000	1,075
2023-04-04	2,185	2,185	2,161	2,179	24,500	1,089.50
2023-04-03	2,115	2,164	2,105	2,155	18,400	1,077.50
2023-03-31	2,077	2,113	2,072	2,096	15,500	1,048
2023-03-30	2,034	2,072	2,034	2,072	16,600	1,036
2023-03-29	1,993	2,034	1,993	2,034	16,100	1,017
2023-03-28	2,010	2,014	1,992	1,993	4,400	996.50
2023-03-27	1,976	2,013	1,976	1,999	10,500	999.50
2023-03-24	1,946	1,969	1,938	1,969	9,600	984.50
2023-03-23	1,916	1,944	1,913	1,936	7,000	968
2023-03-22	1,900	1,937	1,900	1,926	7,500	963
2023-03-20	1,940	1,950	1,895	1,896	18,400	948
2023-03-17	1,966	1,974	1,952	1,952	7,100	976
2023-03-16	1,949	1,975	1,949	1,957	8,600	978.50
2023-03-15	1,930	1,991	1,930	1,980	12,400	990
2023-03-14	1,967	1,967	1,912	1,925	16,700	962.50
2023-03-13	2,000	2,000	1,965	1,981	15,100	990.50
2023-03-10	2,034	2,034	2,007	2,008	11,700	1,004
2023-03-09	2,004	2,019	2,003	2,019	11,700	1,009.50
2023-03-08	1,994	2,005	1,994	2,004	4,500	1,002
2023-03-07	2,000	2,006	1,990	1,998	8,400	999
2023-03-06	2,000	2,000	1,982	1,990	7,700	995
2023-03-03	1,980	2,000	1,964	1,994	8,100	997
2023-03-02	2,009	2,010	1,972	1,972	9,700	986
2023-03-01	1,997	1,998	1,985	1,998	6,600	999
2023-02-28	1,992	2,004	1,983	1,988	7,100	994
2023-02-27	1,977	2,010	1,970	2,004	14,800	1,002
2023-02-24	1,980	1,980	1,953	1,965	14,500	982.50
2023-02-22	1,932	1,941	1,925	1,941	8,200	970.50
2023-02-21	1,910	1,940	1,907	1,932	11,700	966
2023-02-20	1,902	1,909	1,897	1,909	13,000	954.50
2023-02-17	1,903	1,905	1,894	1,898	8,900	949
2023-02-16	1,900	1,904	1,890	1,903	9,400	951.50
2023-02-15	1,899	1,900	1,892	1,899	6,900	949.50
2023-02-14	1,895	1,897	1,883	1,895	4,100	947.50
2023-02-13	1,878	1,894	1,875	1,886	10,200	943
2023-02-10	1,880	1,885	1,875	1,878	6,400	939
2023-02-09	1,867	1,879	1,867	1,879	3,900	939.50
2023-02-08	1,868	1,868	1,857	1,867	3,200	933.50
2023-02-07	1,850	1,867	1,842	1,854	9,600	927
2023-02-06	1,880	1,880	1,851	1,851	9,900	925.50
2023-02-03	1,872	1,874	1,860	1,867	6,100	933.50
2023-02-02	1,885	1,885	1,870	1,872	5,200	936
2023-02-01	1,885	1,885	1,879	1,882	3,100	941
2023-01-31	1,869	1,887	1,869	1,876	15,900	938
2023-01-30	1,854	1,868	1,854	1,862	14,100	931
2023-01-27	1,851	1,864	1,851	1,856	8,300	928
2023-01-26	1,840	1,853	1,838	1,851	5,500	925.50
2023-01-25	1,855	1,855	1,839	1,839	8,200	919.50
2023-01-24	1,850	1,855	1,840	1,846	6,600	923
2023-01-23	1,851	1,853	1,841	1,843	6,400	921.50
2023-01-20	1,821	1,845	1,821	1,839	5,900	919.50
2023-01-19	1,833	1,840	1,814	1,829	8,000	914.50
2023-01-18	1,841	1,854	1,828	1,836	9,400	918
2023-01-17	1,813	1,837	1,813	1,836	13,100	918
2023-01-16	1,800	1,813	1,786	1,813	17,800	906.50
2023-01-13	1,820	1,842	1,803	1,805	21,800	902.50
2023-01-12	1,833	1,852	1,820	1,820	14,000	910
2023-01-11	1,845	1,859	1,838	1,838	6,900	919
2023-01-10	1,858	1,863	1,843	1,844	11,100	922
2023-01-06	1,860	1,873	1,858	1,858	12,300	929
2023-01-05	1,859	1,862	1,847	1,855	13,500	927.50
2023-01-04	1,853	1,859	1,845	1,859	15,700	929.50

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