ＳＵＭＩＮＯＥ(3501)の株価時系列情報
ＳＵＭＩＮＯＥ(3501)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,120 | 3,130 | 3,100 | 3,120 | 7,900 |
| 2017/12/28 | 3,100 | 3,130 | 3,095 | 3,120 | 7,700 |
| 2017/12/27 | 3,085 | 3,100 | 3,085 | 3,095 | 12,100 |
| 2017/12/26 | 3,110 | 3,110 | 3,085 | 3,095 | 8,900 |
| 2017/12/25 | 3,130 | 3,130 | 3,090 | 3,105 | 6,800 |
| 2017/12/22 | 3,115 | 3,130 | 3,105 | 3,125 | 9,700 |
| 2017/12/21 | 3,075 | 3,125 | 3,075 | 3,115 | 12,300 |
| 2017/12/20 | 3,070 | 3,105 | 3,070 | 3,095 | 9,000 |
| 2017/12/19 | 3,095 | 3,100 | 3,080 | 3,080 | 11,200 |
| 2017/12/18 | 3,115 | 3,135 | 3,090 | 3,100 | 11,600 |
| 2017/12/15 | 3,075 | 3,140 | 3,060 | 3,135 | 28,500 |
| 2017/12/14 | 3,050 | 3,070 | 3,050 | 3,070 | 8,000 |
| 2017/12/13 | 3,080 | 3,080 | 3,050 | 3,050 | 6,000 |
| 2017/12/12 | 3,065 | 3,085 | 3,055 | 3,070 | 11,300 |
| 2017/12/11 | 3,030 | 3,060 | 3,030 | 3,060 | 10,000 |
| 2017/12/08 | 3,040 | 3,055 | 3,025 | 3,030 | 27,900 |
| 2017/12/07 | 3,035 | 3,060 | 3,035 | 3,035 | 12,400 |
| 2017/12/06 | 3,065 | 3,065 | 3,025 | 3,030 | 17,000 |
| 2017/12/05 | 3,035 | 3,090 | 3,030 | 3,070 | 16,100 |
| 2017/12/04 | 3,065 | 3,080 | 3,040 | 3,060 | 10,000 |
| 2017/12/01 | 3,050 | 3,080 | 3,035 | 3,065 | 16,300 |
| 2017/11/30 | 3,090 | 3,090 | 3,045 | 3,075 | 10,600 |
| 2017/11/29 | 3,085 | 3,085 | 3,045 | 3,075 | 11,900 |
| 2017/11/28 | 3,080 | 3,170 | 3,020 | 3,025 | 21,200 |
| 2017/11/28 | 1 -> 0.10 分割 | ||||
| 2017/11/27 | 311 | 314 | 310 | 314 | 512,000 |
| 2017/11/24 | 316 | 316 | 309 | 309 | 183,000 |
| 2017/11/22 | 315 | 318 | 313 | 316 | 201,000 |
| 2017/11/21 | 310 | 314 | 309 | 314 | 254,000 |
| 2017/11/20 | 306 | 312 | 305 | 310 | 243,000 |
| 2017/11/17 | 306 | 309 | 304 | 306 | 111,000 |
| 2017/11/16 | 301 | 307 | 300 | 305 | 127,000 |
| 2017/11/15 | 310 | 310 | 299 | 301 | 264,000 |
| 2017/11/14 | 313 | 314 | 308 | 310 | 237,000 |
| 2017/11/13 | 314 | 314 | 312 | 314 | 96,000 |
| 2017/11/10 | 312 | 315 | 312 | 313 | 96,000 |
| 2017/11/09 | 316 | 320 | 312 | 316 | 265,000 |
| 2017/11/08 | 315 | 316 | 312 | 316 | 105,000 |
| 2017/11/07 | 312 | 315 | 312 | 315 | 88,000 |
| 2017/11/06 | 312 | 316 | 312 | 313 | 155,000 |
| 2017/11/02 | 316 | 316 | 310 | 313 | 247,000 |
| 2017/11/01 | 319 | 319 | 316 | 316 | 181,000 |
| 2017/10/31 | 319 | 319 | 315 | 319 | 145,000 |
| 2017/10/30 | 320 | 320 | 314 | 317 | 213,000 |
| 2017/10/27 | 317 | 318 | 314 | 318 | 201,000 |
| 2017/10/26 | 309 | 321 | 309 | 319 | 538,000 |
| 2017/10/25 | 313 | 314 | 309 | 309 | 329,000 |
| 2017/10/24 | 313 | 315 | 312 | 312 | 243,000 |
| 2017/10/23 | 316 | 316 | 311 | 313 | 490,000 |
| 2017/10/20 | 318 | 318 | 310 | 314 | 388,000 |
| 2017/10/19 | 306 | 315 | 303 | 314 | 754,000 |
| 2017/10/18 | 308 | 308 | 301 | 305 | 780,000 |
| 2017/10/17 | 325 | 326 | 308 | 309 | 1,420,000 |
| 2017/10/16 | 333 | 334 | 321 | 324 | 1,564,000 |
| 2017/10/13 | 360 | 369 | 359 | 369 | 178,000 |
| 2017/10/12 | 352 | 363 | 351 | 362 | 185,000 |
| 2017/10/11 | 354 | 356 | 350 | 352 | 96,000 |
| 2017/10/10 | 356 | 358 | 351 | 354 | 132,000 |
| 2017/10/06 | 346 | 357 | 345 | 356 | 190,000 |
| 2017/10/05 | 351 | 352 | 346 | 346 | 145,000 |
| 2017/10/04 | 351 | 353 | 348 | 350 | 131,000 |
| 2017/10/03 | 360 | 360 | 348 | 351 | 158,000 |
| 2017/10/02 | 354 | 358 | 352 | 357 | 77,000 |
| 2017/09/29 | 351 | 356 | 344 | 354 | 169,000 |
| 2017/09/28 | 360 | 364 | 349 | 353 | 294,000 |
| 2017/09/27 | 348 | 364 | 348 | 358 | 465,000 |
| 2017/09/26 | 344 | 349 | 332 | 347 | 142,000 |
| 2017/09/25 | 344 | 349 | 343 | 345 | 187,000 |
| 2017/09/22 | 341 | 345 | 338 | 343 | 151,000 |
| 2017/09/21 | 347 | 347 | 340 | 341 | 165,000 |
| 2017/09/20 | 346 | 350 | 343 | 345 | 209,000 |
| 2017/09/19 | 341 | 347 | 341 | 345 | 112,000 |
| 2017/09/15 | 336 | 341 | 336 | 338 | 139,000 |
| 2017/09/14 | 337 | 339 | 334 | 336 | 119,000 |
| 2017/09/13 | 339 | 340 | 334 | 335 | 119,000 |
| 2017/09/12 | 338 | 338 | 333 | 334 | 120,000 |
| 2017/09/11 | 330 | 338 | 330 | 335 | 178,000 |
| 2017/09/08 | 327 | 335 | 326 | 329 | 338,000 |
| 2017/09/07 | 323 | 325 | 321 | 324 | 64,000 |
| 2017/09/06 | 320 | 322 | 308 | 319 | 267,000 |
| 2017/09/05 | 320 | 323 | 316 | 320 | 105,000 |
| 2017/09/04 | 325 | 327 | 318 | 322 | 152,000 |
| 2017/09/01 | 328 | 329 | 325 | 328 | 100,000 |
| 2017/08/31 | 330 | 330 | 327 | 328 | 82,000 |
| 2017/08/30 | 321 | 329 | 321 | 328 | 203,000 |
| 2017/08/29 | 316 | 321 | 316 | 320 | 80,000 |
| 2017/08/28 | 315 | 320 | 315 | 318 | 86,000 |
| 2017/08/25 | 317 | 319 | 315 | 316 | 68,000 |
| 2017/08/24 | 314 | 316 | 312 | 314 | 104,000 |
| 2017/08/23 | 315 | 315 | 313 | 314 | 73,000 |
| 2017/08/22 | 309 | 313 | 309 | 311 | 89,000 |
| 2017/08/21 | 308 | 310 | 306 | 309 | 32,000 |
| 2017/08/18 | 311 | 311 | 307 | 308 | 89,000 |
| 2017/08/17 | 308 | 311 | 307 | 311 | 107,000 |
| 2017/08/16 | 306 | 310 | 306 | 309 | 72,000 |
| 2017/08/15 | 312 | 312 | 306 | 306 | 140,000 |
| 2017/08/14 | 310 | 312 | 308 | 309 | 97,000 |
| 2017/08/10 | 309 | 313 | 308 | 313 | 117,000 |
| 2017/08/09 | 311 | 311 | 304 | 306 | 110,000 |
| 2017/08/08 | 310 | 313 | 302 | 311 | 265,000 |
| 2017/08/07 | 310 | 314 | 309 | 313 | 204,000 |
| 2017/08/04 | 319 | 319 | 308 | 308 | 285,000 |
| 2017/08/03 | 330 | 332 | 314 | 323 | 250,000 |
| 2017/08/02 | 311 | 328 | 310 | 328 | 362,000 |
| 2017/08/01 | 308 | 311 | 308 | 311 | 133,000 |
| 2017/07/31 | 310 | 313 | 309 | 310 | 170,000 |
| 2017/07/28 | 307 | 309 | 305 | 308 | 153,000 |
| 2017/07/27 | 305 | 312 | 302 | 308 | 168,000 |
| 2017/07/26 | 306 | 308 | 304 | 305 | 130,000 |
| 2017/07/25 | 312 | 312 | 305 | 305 | 173,000 |
| 2017/07/24 | 305 | 312 | 304 | 312 | 151,000 |
| 2017/07/21 | 312 | 312 | 304 | 307 | 220,000 |
| 2017/07/20 | 309 | 313 | 306 | 312 | 478,000 |
| 2017/07/19 | 298 | 308 | 292 | 305 | 993,000 |
| 2017/07/18 | 288 | 301 | 284 | 301 | 1,525,000 |
| 2017/07/14 | 273 | 277 | 273 | 277 | 80,000 |
| 2017/07/13 | 276 | 277 | 272 | 276 | 77,000 |
| 2017/07/12 | 276 | 276 | 274 | 276 | 48,000 |
| 2017/07/11 | 275 | 277 | 274 | 277 | 52,000 |
| 2017/07/10 | 277 | 277 | 274 | 275 | 69,000 |
| 2017/07/07 | 271 | 275 | 271 | 274 | 48,000 |
| 2017/07/06 | 279 | 279 | 273 | 273 | 91,000 |
| 2017/07/05 | 277 | 279 | 276 | 279 | 140,000 |
| 2017/07/04 | 277 | 278 | 274 | 277 | 116,000 |
| 2017/07/03 | 271 | 276 | 271 | 275 | 69,000 |
| 2017/06/30 | 265 | 271 | 265 | 271 | 69,000 |
| 2017/06/29 | 273 | 273 | 269 | 270 | 91,000 |
| 2017/06/28 | 275 | 275 | 270 | 271 | 78,000 |
| 2017/06/27 | 279 | 280 | 271 | 274 | 158,000 |
| 2017/06/26 | 271 | 279 | 271 | 279 | 384,000 |
| 2017/06/23 | 262 | 270 | 261 | 270 | 196,000 |
| 2017/06/22 | 261 | 261 | 259 | 261 | 61,000 |
| 2017/06/21 | 259 | 263 | 258 | 259 | 83,000 |
| 2017/06/20 | 260 | 262 | 259 | 260 | 171,000 |
| 2017/06/19 | 259 | 259 | 257 | 258 | 62,000 |
| 2017/06/16 | 254 | 259 | 253 | 259 | 182,000 |
| 2017/06/15 | 250 | 254 | 250 | 252 | 84,000 |
| 2017/06/14 | 251 | 252 | 250 | 250 | 31,000 |
| 2017/06/13 | 251 | 252 | 249 | 249 | 58,000 |
| 2017/06/12 | 251 | 251 | 247 | 249 | 69,000 |
| 2017/06/09 | 251 | 253 | 251 | 251 | 107,000 |
| 2017/06/08 | 250 | 252 | 247 | 251 | 75,000 |
| 2017/06/07 | 248 | 250 | 248 | 249 | 54,000 |
| 2017/06/06 | 249 | 249 | 247 | 247 | 61,000 |
| 2017/06/05 | 253 | 255 | 249 | 249 | 99,000 |
| 2017/06/02 | 247 | 254 | 247 | 253 | 182,000 |
| 2017/06/01 | 244 | 249 | 244 | 246 | 156,000 |
| 2017/05/31 | 254 | 254 | 242 | 242 | 219,000 |
| 2017/05/30 | 259 | 259 | 253 | 254 | 116,000 |
| 2017/05/29 | 258 | 261 | 255 | 258 | 122,000 |
| 2017/05/26 | 262 | 264 | 261 | 262 | 159,000 |
| 2017/05/25 | 265 | 265 | 262 | 263 | 97,000 |
| 2017/05/24 | 263 | 265 | 263 | 263 | 89,000 |
| 2017/05/23 | 267 | 269 | 261 | 261 | 186,000 |
| 2017/05/22 | 265 | 268 | 261 | 267 | 340,000 |
| 2017/05/19 | 259 | 264 | 258 | 264 | 142,000 |
| 2017/05/18 | 257 | 260 | 255 | 258 | 225,000 |
| 2017/05/17 | 257 | 263 | 256 | 261 | 239,000 |
| 2017/05/16 | 256 | 259 | 255 | 259 | 171,000 |
| 2017/05/15 | 262 | 262 | 254 | 256 | 220,000 |
| 2017/05/12 | 266 | 266 | 261 | 262 | 157,000 |
| 2017/05/11 | 263 | 268 | 262 | 267 | 203,000 |
| 2017/05/10 | 261 | 263 | 261 | 262 | 126,000 |
| 2017/05/09 | 265 | 265 | 260 | 260 | 195,000 |
| 2017/05/08 | 256 | 265 | 256 | 261 | 315,000 |
| 2017/05/02 | 247 | 252 | 247 | 251 | 139,000 |
| 2017/05/01 | 248 | 248 | 245 | 247 | 126,000 |
| 2017/04/28 | 252 | 253 | 247 | 248 | 127,000 |
| 2017/04/27 | 247 | 252 | 245 | 252 | 200,000 |
| 2017/04/26 | 245 | 247 | 243 | 247 | 201,000 |
| 2017/04/25 | 238 | 241 | 236 | 240 | 254,000 |
| 2017/04/24 | 240 | 243 | 235 | 238 | 303,000 |
| 2017/04/21 | 233 | 238 | 232 | 237 | 316,000 |
| 2017/04/20 | 229 | 234 | 228 | 232 | 431,000 |
| 2017/04/19 | 229 | 230 | 225 | 229 | 472,000 |
| 2017/04/18 | 229 | 233 | 228 | 229 | 586,000 |
| 2017/04/17 | 236 | 240 | 226 | 231 | 812,000 |
| 2017/04/14 | 264 | 264 | 258 | 259 | 116,000 |
| 2017/04/13 | 267 | 269 | 265 | 266 | 127,000 |
| 2017/04/12 | 275 | 275 | 272 | 272 | 127,000 |
| 2017/04/11 | 276 | 279 | 276 | 278 | 42,000 |
| 2017/04/10 | 277 | 281 | 277 | 279 | 83,000 |
| 2017/04/07 | 270 | 276 | 270 | 274 | 124,000 |
| 2017/04/06 | 273 | 274 | 270 | 271 | 101,000 |
| 2017/04/05 | 278 | 278 | 274 | 275 | 105,000 |
| 2017/04/04 | 288 | 288 | 280 | 280 | 111,000 |
| 2017/04/03 | 284 | 288 | 284 | 288 | 56,000 |
| 2017/03/31 | 291 | 292 | 284 | 284 | 80,000 |
| 2017/03/30 | 291 | 292 | 289 | 289 | 52,000 |
| 2017/03/29 | 290 | 293 | 289 | 293 | 44,000 |
| 2017/03/28 | 284 | 290 | 283 | 290 | 123,000 |
| 2017/03/27 | 286 | 286 | 283 | 284 | 170,000 |
| 2017/03/24 | 285 | 288 | 285 | 287 | 55,000 |
| 2017/03/23 | 285 | 288 | 282 | 285 | 113,000 |
| 2017/03/22 | 288 | 288 | 285 | 285 | 90,000 |
| 2017/03/21 | 292 | 292 | 290 | 291 | 30,000 |
| 2017/03/17 | 293 | 293 | 291 | 293 | 76,000 |
| 2017/03/16 | 290 | 293 | 289 | 292 | 115,000 |
| 2017/03/15 | 294 | 294 | 291 | 292 | 50,000 |
| 2017/03/14 | 293 | 294 | 291 | 294 | 85,000 |
| 2017/03/13 | 294 | 294 | 291 | 293 | 97,000 |
| 2017/03/10 | 296 | 296 | 293 | 294 | 176,000 |
| 2017/03/09 | 288 | 291 | 288 | 291 | 78,000 |
| 2017/03/08 | 292 | 292 | 287 | 288 | 164,000 |
| 2017/03/07 | 297 | 299 | 292 | 292 | 179,000 |
| 2017/03/06 | 292 | 297 | 291 | 297 | 240,000 |
| 2017/03/03 | 290 | 292 | 288 | 292 | 263,000 |
| 2017/03/02 | 284 | 288 | 284 | 286 | 118,000 |
| 2017/03/01 | 287 | 287 | 281 | 284 | 91,000 |
| 2017/02/28 | 286 | 287 | 282 | 286 | 163,000 |
| 2017/02/27 | 288 | 288 | 282 | 284 | 180,000 |
| 2017/02/24 | 289 | 290 | 286 | 290 | 142,000 |
| 2017/02/23 | 290 | 290 | 286 | 287 | 156,000 |
| 2017/02/22 | 293 | 295 | 289 | 289 | 210,000 |
| 2017/02/21 | 289 | 293 | 287 | 293 | 233,000 |
| 2017/02/20 | 277 | 293 | 277 | 291 | 643,000 |
| 2017/02/17 | 276 | 277 | 274 | 277 | 86,000 |
| 2017/02/16 | 275 | 276 | 275 | 276 | 85,000 |
| 2017/02/15 | 277 | 277 | 274 | 275 | 131,000 |
| 2017/02/14 | 276 | 276 | 275 | 276 | 83,000 |
| 2017/02/13 | 275 | 277 | 274 | 276 | 139,000 |
| 2017/02/10 | 273 | 275 | 273 | 274 | 84,000 |
| 2017/02/09 | 268 | 272 | 268 | 272 | 86,000 |
| 2017/02/08 | 270 | 272 | 267 | 271 | 72,000 |
| 2017/02/07 | 269 | 272 | 266 | 270 | 115,000 |
| 2017/02/06 | 272 | 272 | 268 | 270 | 80,000 |
| 2017/02/03 | 268 | 272 | 268 | 270 | 108,000 |
| 2017/02/02 | 274 | 274 | 267 | 269 | 154,000 |
| 2017/02/01 | 275 | 275 | 269 | 274 | 175,000 |
| 2017/01/31 | 271 | 275 | 270 | 274 | 133,000 |
| 2017/01/30 | 273 | 274 | 270 | 271 | 286,000 |
| 2017/01/27 | 277 | 277 | 273 | 273 | 195,000 |
| 2017/01/26 | 278 | 279 | 276 | 277 | 251,000 |
| 2017/01/25 | 274 | 278 | 271 | 276 | 234,000 |
| 2017/01/24 | 266 | 273 | 266 | 270 | 167,000 |
| 2017/01/23 | 273 | 273 | 265 | 266 | 293,000 |
| 2017/01/20 | 273 | 276 | 271 | 274 | 277,000 |
| 2017/01/19 | 271 | 274 | 270 | 273 | 354,000 |
| 2017/01/18 | 262 | 269 | 261 | 269 | 311,000 |
| 2017/01/17 | 263 | 269 | 259 | 266 | 588,000 |
| 2017/01/16 | 254 | 263 | 253 | 259 | 362,000 |
| 2017/01/13 | 249 | 253 | 249 | 251 | 105,000 |
| 2017/01/12 | 255 | 255 | 248 | 251 | 270,000 |
| 2017/01/11 | 257 | 257 | 253 | 254 | 122,000 |
| 2017/01/10 | 257 | 258 | 253 | 254 | 169,000 |
| 2017/01/06 | 258 | 260 | 250 | 258 | 160,000 |
| 2017/01/05 | 261 | 263 | 259 | 259 | 168,000 |
| 2017/01/04 | 255 | 262 | 253 | 261 | 281,000 |