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 |
|---|---|---|---|---|---|
| 2024/07/22 | 1,088 | 1,089 | 1,076 | 1,080 | 397,500 |
| 2024/07/19 | 1,110 | 1,111 | 1,082 | 1,082 | 843,200 |
| 2024/07/18 | 1,119 | 1,131 | 1,117 | 1,117 | 273,900 |
| 2024/07/17 | 1,130 | 1,133 | 1,121 | 1,124 | 239,300 |
| 2024/07/16 | 1,125 | 1,132 | 1,121 | 1,122 | 197,600 |
| 2024/07/12 | 1,115 | 1,134 | 1,115 | 1,125 | 217,400 |
| 2024/07/11 | 1,110 | 1,127 | 1,109 | 1,126 | 274,200 |
| 2024/07/10 | 1,112 | 1,113 | 1,093 | 1,102 | 315,000 |
| 2024/07/09 | 1,105 | 1,114 | 1,096 | 1,110 | 305,100 |
| 2024/07/08 | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 |
| 2024/07/05 | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 |
| 2024/07/04 | 1,146 | 1,146 | 1,133 | 1,140 | 305,900 |
| 2024/07/03 | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 |
| 2024/07/02 | 1,145 | 1,149 | 1,128 | 1,128 | 512,500 |
| 2024/07/01 | 1,159 | 1,166 | 1,147 | 1,148 | 295,800 |
| 2024/06/28 | 1,153 | 1,157 | 1,145 | 1,150 | 281,600 |
| 2024/06/27 | 1,150 | 1,162 | 1,148 | 1,156 | 467,700 |
| 2024/06/26 | 1,171 | 1,174 | 1,164 | 1,172 | 617,300 |
| 2024/06/25 | 1,168 | 1,173 | 1,159 | 1,170 | 350,600 |
| 2024/06/24 | 1,186 | 1,186 | 1,158 | 1,159 | 674,800 |
| 2024/06/21 | 1,200 | 1,208 | 1,185 | 1,186 | 281,500 |
| 2024/06/20 | 1,189 | 1,212 | 1,189 | 1,201 | 387,000 |
| 2024/06/19 | 1,186 | 1,190 | 1,182 | 1,185 | 156,600 |
| 2024/06/18 | 1,177 | 1,193 | 1,165 | 1,189 | 389,700 |
| 2024/06/17 | 1,173 | 1,173 | 1,151 | 1,161 | 257,900 |
| 2024/06/14 | 1,135 | 1,175 | 1,132 | 1,175 | 319,500 |
| 2024/06/13 | 1,181 | 1,182 | 1,157 | 1,157 | 240,000 |
| 2024/06/12 | 1,176 | 1,188 | 1,176 | 1,179 | 144,900 |
| 2024/06/11 | 1,183 | 1,185 | 1,177 | 1,177 | 117,300 |
| 2024/06/10 | 1,173 | 1,183 | 1,171 | 1,179 | 131,300 |
| 2024/06/07 | 1,174 | 1,174 | 1,163 | 1,167 | 116,000 |
| 2024/06/06 | 1,189 | 1,189 | 1,168 | 1,170 | 126,000 |
| 2024/06/05 | 1,187 | 1,189 | 1,173 | 1,173 | 212,100 |
| 2024/06/04 | 1,178 | 1,199 | 1,176 | 1,198 | 230,100 |
| 2024/06/03 | 1,175 | 1,195 | 1,171 | 1,181 | 341,700 |
| 2024/05/31 | 1,153 | 1,166 | 1,151 | 1,166 | 194,400 |
| 2024/05/30 | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 |
| 2024/05/29 | 1,166 | 1,166 | 1,141 | 1,141 | 368,700 |
| 2024/05/28 | 1,161 | 1,172 | 1,160 | 1,161 | 176,300 |
| 2024/05/27 | 1,178 | 1,178 | 1,160 | 1,165 | 208,900 |
| 2024/05/24 | 1,173 | 1,181 | 1,168 | 1,176 | 375,600 |
| 2024/05/23 | 1,185 | 1,194 | 1,170 | 1,187 | 350,100 |
| 2024/05/22 | 1,175 | 1,187 | 1,175 | 1,177 | 207,000 |
| 2024/05/21 | 1,161 | 1,183 | 1,160 | 1,175 | 203,100 |
| 2024/05/20 | 1,151 | 1,168 | 1,151 | 1,161 | 276,200 |
| 2024/05/17 | 1,126 | 1,153 | 1,126 | 1,147 | 340,700 |
| 2024/05/16 | 1,143 | 1,144 | 1,127 | 1,140 | 332,300 |
| 2024/05/15 | 1,142 | 1,149 | 1,136 | 1,139 | 253,400 |
| 2024/05/14 | 1,151 | 1,154 | 1,142 | 1,145 | 227,300 |
| 2024/05/13 | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 |
| 2024/05/10 | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 |
| 2024/05/09 | 1,138 | 1,152 | 1,128 | 1,146 | 461,800 |
| 2024/05/08 | 1,161 | 1,171 | 1,138 | 1,138 | 870,800 |
| 2024/05/07 | 1,173 | 1,201 | 1,165 | 1,184 | 623,900 |
| 2024/05/02 | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 |
| 2024/05/01 | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 |
| 2024/04/30 | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 |
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | 393,900 |
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | 1,045,400 |
| 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 |