スミダコーポレーション(6817)の株価時系列情報
スミダコーポレーション(6817)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 |
|---|---|---|---|---|---|
| 2024/04/15 | 1,209 | 1,235 | 1,206 | 1,230 | 360,200 |
| 2024/04/12 | 1,232 | 1,232 | 1,215 | 1,216 | 409,800 |
| 2024/04/11 | 1,210 | 1,234 | 1,201 | 1,229 | 413,400 |
| 2024/04/10 | 1,226 | 1,235 | 1,222 | 1,227 | 259,200 |
| 2024/04/09 | 1,214 | 1,227 | 1,203 | 1,222 | 322,700 |
| 2024/04/08 | 1,197 | 1,211 | 1,191 | 1,211 | 434,600 |
| 2024/04/05 | 1,195 | 1,204 | 1,187 | 1,197 | 399,700 |
| 2024/04/04 | 1,213 | 1,220 | 1,202 | 1,210 | 270,100 |
| 2024/04/03 | 1,201 | 1,218 | 1,186 | 1,201 | 511,200 |
| 2024/04/02 | 1,236 | 1,236 | 1,206 | 1,207 | 429,000 |
| 2024/04/01 | 1,250 | 1,258 | 1,229 | 1,231 | 546,900 |
| 2024/03/29 | 1,219 | 1,232 | 1,207 | 1,227 | 340,700 |
| 2024/03/28 | 1,213 | 1,228 | 1,203 | 1,211 | 369,500 |
| 2024/03/27 | 1,202 | 1,214 | 1,197 | 1,205 | 459,500 |
| 2024/03/26 | 1,209 | 1,211 | 1,197 | 1,203 | 424,000 |
| 2024/03/25 | 1,231 | 1,236 | 1,222 | 1,225 | 294,500 |
| 2024/03/22 | 1,238 | 1,248 | 1,217 | 1,231 | 470,900 |
| 2024/03/21 | 1,234 | 1,253 | 1,229 | 1,238 | 534,500 |
| 2024/03/19 | 1,199 | 1,219 | 1,196 | 1,213 | 458,000 |
| 2024/03/18 | 1,179 | 1,210 | 1,172 | 1,204 | 613,000 |
| 2024/03/15 | 1,151 | 1,165 | 1,147 | 1,158 | 230,600 |
| 2024/03/14 | 1,155 | 1,155 | 1,143 | 1,152 | 232,600 |
| 2024/03/13 | 1,162 | 1,169 | 1,140 | 1,145 | 308,400 |
| 2024/03/12 | 1,139 | 1,157 | 1,127 | 1,154 | 345,300 |
| 2024/03/11 | 1,157 | 1,165 | 1,141 | 1,146 | 440,100 |
| 2024/03/08 | 1,143 | 1,190 | 1,141 | 1,177 | 510,300 |
| 2024/03/07 | 1,185 | 1,191 | 1,149 | 1,149 | 639,300 |
| 2024/03/06 | 1,167 | 1,193 | 1,157 | 1,190 | 453,000 |
| 2024/03/05 | 1,163 | 1,177 | 1,143 | 1,167 | 515,900 |
| 2024/03/04 | 1,195 | 1,195 | 1,163 | 1,163 | 544,900 |
| 2024/03/01 | 1,223 | 1,232 | 1,191 | 1,195 | 542,300 |
| 2024/02/29 | 1,213 | 1,219 | 1,191 | 1,214 | 574,600 |
| 2024/02/28 | 1,199 | 1,235 | 1,194 | 1,216 | 699,100 |
| 2024/02/27 | 1,197 | 1,201 | 1,185 | 1,197 | 312,300 |
| 2024/02/26 | 1,193 | 1,201 | 1,182 | 1,197 | 376,600 |
| 2024/02/22 | 1,205 | 1,206 | 1,181 | 1,196 | 378,200 |
| 2024/02/21 | 1,189 | 1,199 | 1,180 | 1,190 | 338,100 |
| 2024/02/20 | 1,198 | 1,212 | 1,191 | 1,203 | 518,800 |
| 2024/02/19 | 1,160 | 1,194 | 1,150 | 1,194 | 510,700 |
| 2024/02/16 | 1,132 | 1,188 | 1,120 | 1,168 | 1,309,800 |
| 2024/02/15 | 1,130 | 1,134 | 1,106 | 1,106 | 806,600 |
| 2024/02/14 | 1,145 | 1,152 | 1,117 | 1,120 | 981,000 |
| 2024/02/13 | 1,187 | 1,193 | 1,134 | 1,168 | 1,397,100 |
| 2024/02/09 | 1,202 | 1,233 | 1,178 | 1,181 | 1,341,200 |
| 2024/02/08 | 1,250 | 1,257 | 1,184 | 1,201 | 3,352,000 |
| 2024/02/07 | 1,160 | 1,175 | 1,150 | 1,158 | 937,300 |
| 2024/02/06 | 1,150 | 1,161 | 1,145 | 1,160 | 428,800 |
| 2024/02/05 | 1,150 | 1,160 | 1,142 | 1,157 | 429,700 |
| 2024/02/02 | 1,144 | 1,169 | 1,139 | 1,158 | 383,600 |
| 2024/02/01 | 1,147 | 1,154 | 1,133 | 1,144 | 357,800 |
| 2024/01/31 | 1,170 | 1,170 | 1,140 | 1,154 | 777,000 |
| 2024/01/30 | 1,185 | 1,189 | 1,178 | 1,181 | 236,500 |
| 2024/01/29 | 1,176 | 1,189 | 1,169 | 1,183 | 266,800 |
| 2024/01/26 | 1,182 | 1,187 | 1,172 | 1,173 | 299,300 |
| 2024/01/25 | 1,198 | 1,199 | 1,172 | 1,185 | 634,200 |
| 2024/01/24 | 1,224 | 1,226 | 1,197 | 1,206 | 356,000 |
| 2024/01/23 | 1,258 | 1,259 | 1,207 | 1,221 | 508,600 |
| 2024/01/22 | 1,229 | 1,250 | 1,220 | 1,250 | 379,900 |
| 2024/01/19 | 1,207 | 1,222 | 1,201 | 1,218 | 275,700 |
| 2024/01/18 | 1,182 | 1,197 | 1,180 | 1,195 | 258,800 |
| 2024/01/17 | 1,204 | 1,219 | 1,183 | 1,185 | 476,900 |
| 2024/01/16 | 1,198 | 1,219 | 1,191 | 1,206 | 481,200 |
| 2024/01/15 | 1,178 | 1,194 | 1,176 | 1,190 | 346,000 |
| 2024/01/12 | 1,174 | 1,178 | 1,159 | 1,171 | 443,200 |
| 2024/01/11 | 1,189 | 1,189 | 1,171 | 1,179 | 351,100 |
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | 375,900 |
| 2024/01/09 | 1,177 | 1,186 | 1,161 | 1,173 | 422,000 |
| 2024/01/05 | 1,186 | 1,187 | 1,158 | 1,167 | 239,300 |
| 2024/01/04 | 1,144 | 1,179 | 1,130 | 1,179 | 373,400 |
| 2023/12/29 | 1,173 | 1,174 | 1,140 | 1,153 | 524,800 |
| 2023/12/28 | 1,165 | 1,180 | 1,153 | 1,173 | 463,800 |
| 2023/12/27 | 1,178 | 1,203 | 1,177 | 1,196 | 409,700 |
| 2023/12/26 | 1,168 | 1,187 | 1,167 | 1,176 | 310,200 |
| 2023/12/25 | 1,184 | 1,188 | 1,166 | 1,168 | 298,500 |
| 2023/12/22 | 1,171 | 1,183 | 1,168 | 1,183 | 267,700 |
| 2023/12/21 | 1,156 | 1,176 | 1,156 | 1,171 | 287,900 |
| 2023/12/20 | 1,171 | 1,178 | 1,164 | 1,172 | 376,000 |
| 2023/12/19 | 1,155 | 1,163 | 1,145 | 1,156 | 269,500 |
| 2023/12/18 | 1,157 | 1,160 | 1,141 | 1,152 | 260,700 |
| 2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | 376,600 |
| 2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | 243,600 |
| 2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | 249,800 |
| 2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | 439,200 |
| 2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | 256,100 |
| 2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | 406,500 |
| 2023/12/07 | 1,152 | 1,154 | 1,134 | 1,136 | 457,500 |
| 2023/12/06 | 1,149 | 1,164 | 1,149 | 1,159 | 404,700 |
| 2023/12/05 | 1,165 | 1,168 | 1,146 | 1,146 | 495,200 |
| 2023/12/04 | 1,170 | 1,180 | 1,164 | 1,173 | 247,800 |
| 2023/12/01 | 1,180 | 1,181 | 1,164 | 1,165 | 542,300 |
| 2023/11/30 | 1,166 | 1,190 | 1,159 | 1,182 | 484,700 |
| 2023/11/29 | 1,182 | 1,185 | 1,165 | 1,166 | 422,900 |
| 2023/11/28 | 1,181 | 1,184 | 1,169 | 1,180 | 307,800 |
| 2023/11/27 | 1,189 | 1,196 | 1,180 | 1,185 | 389,900 |
| 2023/11/24 | 1,177 | 1,194 | 1,168 | 1,173 | 512,400 |
| 2023/11/22 | 1,166 | 1,183 | 1,156 | 1,175 | 448,700 |
| 2023/11/21 | 1,195 | 1,195 | 1,179 | 1,185 | 356,300 |
| 2023/11/20 | 1,200 | 1,201 | 1,173 | 1,180 | 567,800 |
| 2023/11/17 | 1,162 | 1,193 | 1,156 | 1,191 | 553,500 |
| 2023/11/16 | 1,169 | 1,173 | 1,138 | 1,169 | 546,000 |
| 2023/11/15 | 1,153 | 1,164 | 1,146 | 1,161 | 535,700 |
| 2023/11/14 | 1,129 | 1,143 | 1,118 | 1,140 | 485,000 |
| 2023/11/13 | 1,144 | 1,144 | 1,112 | 1,124 | 528,200 |
| 2023/11/10 | 1,111 | 1,128 | 1,100 | 1,128 | 383,600 |
| 2023/11/09 | 1,078 | 1,115 | 1,068 | 1,114 | 838,300 |
| 2023/11/08 | 1,119 | 1,122 | 1,065 | 1,072 | 1,709,500 |
| 2023/11/07 | 1,092 | 1,138 | 1,081 | 1,127 | 981,000 |
| 2023/11/06 | 1,087 | 1,105 | 1,070 | 1,088 | 1,799,100 |
| 2023/11/02 | 1,106 | 1,108 | 1,061 | 1,067 | 2,403,000 |
| 2023/11/01 | 1,154 | 1,174 | 1,112 | 1,113 | 2,644,800 |
| 2023/10/31 | 1,341 | 1,343 | 1,271 | 1,282 | 847,200 |
| 2023/10/30 | 1,317 | 1,333 | 1,303 | 1,314 | 434,800 |
| 2023/10/27 | 1,283 | 1,323 | 1,283 | 1,321 | 323,900 |
| 2023/10/26 | 1,278 | 1,307 | 1,264 | 1,269 | 315,600 |
| 2023/10/25 | 1,331 | 1,337 | 1,294 | 1,297 | 214,900 |
| 2023/10/24 | 1,310 | 1,322 | 1,255 | 1,313 | 439,700 |
| 2023/10/23 | 1,311 | 1,313 | 1,276 | 1,285 | 546,500 |
| 2023/10/20 | 1,333 | 1,344 | 1,310 | 1,321 | 235,500 |
| 2023/10/19 | 1,352 | 1,363 | 1,330 | 1,336 | 300,000 |
| 2023/10/18 | 1,362 | 1,387 | 1,362 | 1,384 | 212,100 |
| 2023/10/17 | 1,353 | 1,365 | 1,338 | 1,359 | 333,600 |
| 2023/10/16 | 1,320 | 1,330 | 1,301 | 1,314 | 305,400 |
| 2023/10/13 | 1,365 | 1,372 | 1,333 | 1,339 | 319,500 |
| 2023/10/12 | 1,350 | 1,386 | 1,350 | 1,376 | 356,500 |
| 2023/10/11 | 1,369 | 1,383 | 1,350 | 1,350 | 306,000 |
| 2023/10/10 | 1,377 | 1,377 | 1,352 | 1,362 | 545,400 |
| 2023/10/06 | 1,388 | 1,388 | 1,357 | 1,364 | 243,400 |
| 2023/10/05 | 1,360 | 1,390 | 1,350 | 1,366 | 495,200 |
| 2023/10/04 | 1,371 | 1,373 | 1,328 | 1,330 | 774,500 |
| 2023/10/03 | 1,470 | 1,472 | 1,408 | 1,411 | 429,700 |
| 2023/10/02 | 1,542 | 1,546 | 1,460 | 1,461 | 397,600 |
| 2023/09/29 | 1,544 | 1,572 | 1,515 | 1,527 | 406,700 |
| 2023/09/28 | 1,530 | 1,563 | 1,525 | 1,539 | 444,300 |
| 2023/09/27 | 1,487 | 1,520 | 1,480 | 1,520 | 337,200 |
| 2023/09/26 | 1,514 | 1,522 | 1,493 | 1,495 | 390,000 |
| 2023/09/25 | 1,460 | 1,501 | 1,454 | 1,498 | 368,400 |
| 2023/09/22 | 1,432 | 1,456 | 1,417 | 1,443 | 711,000 |
| 2023/09/21 | 1,435 | 1,454 | 1,421 | 1,440 | 587,100 |
| 2023/09/20 | 1,507 | 1,511 | 1,445 | 1,445 | 647,800 |
| 2023/09/19 | 1,550 | 1,550 | 1,485 | 1,506 | 838,500 |
| 2023/09/15 | 1,551 | 1,576 | 1,524 | 1,550 | 856,800 |
| 2023/09/14 | 1,547 | 1,568 | 1,540 | 1,542 | 304,300 |
| 2023/09/13 | 1,556 | 1,569 | 1,532 | 1,538 | 333,500 |
| 2023/09/12 | 1,568 | 1,576 | 1,536 | 1,558 | 346,900 |
| 2023/09/11 | 1,597 | 1,620 | 1,556 | 1,560 | 359,800 |
| 2023/09/08 | 1,600 | 1,627 | 1,588 | 1,589 | 374,400 |
| 2023/09/07 | 1,668 | 1,673 | 1,630 | 1,633 | 361,000 |
| 2023/09/06 | 1,690 | 1,699 | 1,676 | 1,677 | 290,400 |
| 2023/09/05 | 1,676 | 1,705 | 1,665 | 1,701 | 348,700 |
| 2023/09/04 | 1,663 | 1,697 | 1,649 | 1,684 | 342,000 |
| 2023/09/01 | 1,651 | 1,669 | 1,644 | 1,660 | 298,700 |
| 2023/08/31 | 1,673 | 1,689 | 1,657 | 1,658 | 247,200 |
| 2023/08/30 | 1,673 | 1,683 | 1,660 | 1,674 | 404,500 |
| 2023/08/29 | 1,698 | 1,700 | 1,654 | 1,659 | 323,100 |
| 2023/08/28 | 1,640 | 1,685 | 1,631 | 1,685 | 573,100 |
| 2023/08/25 | 1,651 | 1,654 | 1,612 | 1,626 | 288,600 |
| 2023/08/24 | 1,652 | 1,672 | 1,637 | 1,662 | 377,700 |
| 2023/08/23 | 1,624 | 1,648 | 1,616 | 1,647 | 210,400 |
| 2023/08/22 | 1,633 | 1,636 | 1,600 | 1,624 | 221,600 |
| 2023/08/21 | 1,593 | 1,632 | 1,582 | 1,615 | 282,700 |
| 2023/08/18 | 1,573 | 1,605 | 1,558 | 1,586 | 291,400 |
| 2023/08/17 | 1,610 | 1,610 | 1,555 | 1,597 | 279,700 |
| 2023/08/16 | 1,651 | 1,658 | 1,617 | 1,617 | 266,200 |
| 2023/08/15 | 1,640 | 1,693 | 1,624 | 1,672 | 330,900 |
| 2023/08/14 | 1,623 | 1,651 | 1,610 | 1,631 | 293,300 |
| 2023/08/10 | 1,610 | 1,634 | 1,589 | 1,633 | 428,400 |
| 2023/08/09 | 1,626 | 1,674 | 1,618 | 1,621 | 406,200 |
| 2023/08/08 | 1,647 | 1,668 | 1,613 | 1,632 | 445,000 |
| 2023/08/07 | 1,590 | 1,634 | 1,573 | 1,630 | 447,300 |
| 2023/08/04 | 1,598 | 1,611 | 1,540 | 1,605 | 964,700 |
| 2023/08/03 | 1,646 | 1,658 | 1,553 | 1,599 | 1,125,900 |
| 2023/08/02 | 1,660 | 1,797 | 1,575 | 1,630 | 3,010,600 |
| 2023/08/01 | 1,603 | 1,689 | 1,553 | 1,652 | 2,918,200 |
| 2023/07/31 | 1,476 | 1,499 | 1,456 | 1,463 | 844,100 |
| 2023/07/28 | 1,430 | 1,464 | 1,403 | 1,435 | 975,800 |
| 2023/07/27 | 1,447 | 1,461 | 1,437 | 1,444 | 249,600 |
| 2023/07/26 | 1,472 | 1,482 | 1,445 | 1,447 | 260,800 |
| 2023/07/25 | 1,479 | 1,479 | 1,461 | 1,465 | 269,100 |
| 2023/07/24 | 1,438 | 1,478 | 1,430 | 1,472 | 312,500 |
| 2023/07/21 | 1,432 | 1,448 | 1,420 | 1,435 | 228,300 |
| 2023/07/20 | 1,498 | 1,506 | 1,444 | 1,444 | 396,000 |
| 2023/07/19 | 1,508 | 1,513 | 1,479 | 1,488 | 265,100 |
| 2023/07/18 | 1,500 | 1,507 | 1,476 | 1,491 | 241,300 |
| 2023/07/14 | 1,505 | 1,511 | 1,465 | 1,483 | 364,600 |
| 2023/07/13 | 1,483 | 1,505 | 1,467 | 1,501 | 308,300 |
| 2023/07/12 | 1,514 | 1,519 | 1,468 | 1,479 | 514,900 |
| 2023/07/11 | 1,492 | 1,539 | 1,492 | 1,506 | 571,200 |
| 2023/07/10 | 1,489 | 1,513 | 1,481 | 1,484 | 463,800 |
| 2023/07/07 | 1,458 | 1,483 | 1,443 | 1,465 | 285,400 |
| 2023/07/06 | 1,467 | 1,485 | 1,451 | 1,472 | 481,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,473 | 1,484 | 431,300 |
| 2023/07/04 | 1,477 | 1,497 | 1,461 | 1,489 | 385,700 |
| 2023/07/03 | 1,459 | 1,497 | 1,459 | 1,477 | 540,300 |
| 2023/06/30 | 1,447 | 1,459 | 1,435 | 1,459 | 696,700 |
| 2023/06/29 | 1,384 | 1,435 | 1,381 | 1,435 | 888,100 |
| 2023/06/28 | 1,406 | 1,414 | 1,380 | 1,388 | 790,600 |
| 2023/06/27 | 1,382 | 1,388 | 1,362 | 1,381 | 552,600 |
| 2023/06/26 | 1,393 | 1,434 | 1,392 | 1,405 | 483,600 |
| 2023/06/23 | 1,437 | 1,469 | 1,400 | 1,410 | 702,400 |
| 2023/06/22 | 1,402 | 1,457 | 1,401 | 1,424 | 943,200 |