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 |
|---|---|---|---|---|---|
| 1999/12/30 | 3,910 | 3,980 | 3,750 | 3,800 | 1,900 |
| 1999/12/29 | 3,950 | 4,030 | 3,880 | 3,880 | 6,100 |
| 1999/12/28 | 3,950 | 4,030 | 3,920 | 3,970 | 7,700 |
| 1999/12/27 | 3,880 | 4,030 | 3,880 | 3,980 | 3,100 |
| 1999/12/27 | 1 -> 1.10 分割 | ||||
| 1999/12/24 | 4,510 | 4,650 | 4,500 | 4,500 | 11,600 |
| 1999/12/22 | 4,450 | 4,550 | 4,450 | 4,510 | 17,400 |
| 1999/12/21 | 4,600 | 4,610 | 4,450 | 4,500 | 15,600 |
| 1999/12/20 | 4,500 | 4,700 | 4,500 | 4,600 | 12,900 |
| 1999/12/17 | 4,400 | 4,470 | 4,350 | 4,470 | 28,000 |
| 1999/12/16 | 4,300 | 4,400 | 4,200 | 4,380 | 25,800 |
| 1999/12/15 | 3,960 | 4,400 | 3,960 | 4,300 | 10,700 |
| 1999/12/14 | 4,000 | 4,020 | 3,900 | 3,900 | 18,200 |
| 1999/12/13 | 4,290 | 4,290 | 4,110 | 4,150 | 4,700 |
| 1999/12/10 | 4,050 | 4,200 | 4,050 | 4,190 | 10,900 |
| 1999/12/09 | 4,150 | 4,150 | 4,000 | 4,050 | 19,800 |
| 1999/12/08 | 4,370 | 4,400 | 4,130 | 4,150 | 18,400 |
| 1999/12/07 | 4,300 | 4,400 | 4,300 | 4,370 | 10,100 |
| 1999/12/06 | 4,380 | 4,380 | 4,250 | 4,300 | 14,700 |
| 1999/12/03 | 4,630 | 4,630 | 4,350 | 4,350 | 14,900 |
| 1999/12/02 | 4,750 | 4,780 | 4,690 | 4,780 | 10,600 |
| 1999/12/01 | 4,650 | 4,990 | 4,650 | 4,810 | 17,100 |
| 1999/11/30 | 4,700 | 4,700 | 4,600 | 4,680 | 14,000 |
| 1999/11/29 | 4,460 | 4,500 | 4,450 | 4,470 | 13,200 |
| 1999/11/26 | 4,500 | 4,500 | 4,400 | 4,450 | 10,000 |
| 1999/11/25 | 4,700 | 4,750 | 4,500 | 4,500 | 14,800 |
| 1999/11/24 | 4,790 | 4,800 | 4,700 | 4,700 | 34,000 |
| 1999/11/22 | 4,800 | 5,000 | 4,800 | 4,800 | 8,000 |
| 1999/11/19 | 4,720 | 4,800 | 4,650 | 4,800 | 31,400 |
| 1999/11/18 | 5,000 | 5,100 | 4,820 | 4,820 | 20,100 |
| 1999/11/17 | 5,100 | 5,200 | 5,010 | 5,010 | 29,000 |
| 1999/11/16 | 4,970 | 5,200 | 4,950 | 5,020 | 40,100 |
| 1999/11/15 | 5,300 | 5,300 | 4,900 | 4,970 | 19,600 |
| 1999/11/12 | 5,380 | 5,390 | 5,080 | 5,200 | 31,700 |
| 1999/11/11 | 5,430 | 5,650 | 5,300 | 5,450 | 120,900 |
| 1999/11/10 | 5,200 | 5,490 | 5,150 | 5,430 | 181,600 |
| 1999/11/09 | 5,000 | 5,160 | 5,000 | 5,110 | 81,000 |
| 1999/11/08 | 5,000 | 5,040 | 4,950 | 4,960 | 63,700 |
| 1999/11/05 | 4,800 | 4,910 | 4,800 | 4,900 | 30,200 |
| 1999/11/04 | 4,700 | 4,900 | 4,700 | 4,750 | 17,200 |
| 1999/11/02 | 4,680 | 4,700 | 4,610 | 4,610 | 6,400 |
| 1999/11/01 | 4,850 | 4,850 | 4,660 | 4,670 | 12,100 |
| 1999/10/29 | 4,940 | 4,940 | 4,830 | 4,840 | 23,400 |
| 1999/10/28 | 4,950 | 4,970 | 4,900 | 4,940 | 64,000 |
| 1999/10/27 | 4,910 | 4,950 | 4,810 | 4,950 | 51,600 |
| 1999/10/26 | 4,650 | 4,860 | 4,650 | 4,810 | 20,800 |
| 1999/10/25 | 4,650 | 4,830 | 4,610 | 4,610 | 41,300 |
| 1999/10/22 | 4,400 | 4,750 | 4,400 | 4,600 | 22,300 |
| 1999/10/21 | 4,280 | 4,320 | 4,240 | 4,250 | 15,100 |
| 1999/10/20 | 4,080 | 4,330 | 4,080 | 4,180 | 12,200 |
| 1999/10/19 | 3,850 | 4,140 | 3,850 | 4,000 | 22,200 |
| 1999/10/18 | 3,810 | 3,980 | 3,810 | 3,860 | 10,600 |
| 1999/10/15 | 4,360 | 4,460 | 4,310 | 4,310 | 9,500 |
| 1999/10/14 | 4,440 | 4,600 | 4,350 | 4,360 | 7,800 |
| 1999/10/13 | 4,660 | 4,680 | 4,450 | 4,450 | 6,000 |
| 1999/10/12 | 4,600 | 4,660 | 4,500 | 4,660 | 11,300 |
| 1999/10/08 | 4,600 | 4,650 | 4,550 | 4,630 | 6,300 |
| 1999/10/07 | 4,700 | 4,800 | 4,650 | 4,700 | 17,000 |
| 1999/10/06 | 4,600 | 4,900 | 4,600 | 4,760 | 8,900 |
| 1999/10/05 | 4,820 | 4,900 | 4,600 | 4,650 | 17,900 |
| 1999/10/04 | 4,550 | 4,900 | 4,500 | 4,820 | 18,600 |
| 1999/10/01 | 4,600 | 4,650 | 4,400 | 4,500 | 18,400 |
| 1999/09/30 | 4,750 | 4,750 | 4,560 | 4,600 | 12,400 |
| 1999/09/29 | 4,560 | 4,670 | 4,500 | 4,600 | 8,900 |
| 1999/09/28 | 4,500 | 4,700 | 4,400 | 4,660 | 10,900 |
| 1999/09/27 | 4,350 | 4,600 | 4,350 | 4,400 | 21,700 |
| 1999/09/24 | 4,950 | 4,950 | 4,500 | 4,600 | 21,700 |
| 1999/09/22 | 5,190 | 5,190 | 4,500 | 4,550 | 16,200 |
| 1999/09/21 | 5,380 | 5,400 | 5,350 | 5,400 | 7,800 |
| 1999/09/20 | 5,250 | 5,600 | 5,250 | 5,400 | 11,000 |
| 1999/09/17 | 5,300 | 5,400 | 5,200 | 5,300 | 9,800 |
| 1999/09/16 | 5,510 | 5,520 | 5,200 | 5,450 | 14,900 |
| 1999/09/14 | 5,500 | 6,100 | 5,500 | 5,820 | 52,500 |
| 1999/09/13 | 5,500 | 5,520 | 5,400 | 5,520 | 22,300 |
| 1999/09/10 | 5,300 | 5,390 | 5,060 | 5,300 | 20,300 |
| 1999/09/09 | 5,200 | 5,300 | 5,120 | 5,120 | 14,600 |
| 1999/09/08 | 5,090 | 5,150 | 5,080 | 5,100 | 8,400 |
| 1999/09/07 | 5,150 | 5,150 | 5,040 | 5,110 | 13,300 |
| 1999/09/06 | 5,300 | 5,300 | 5,050 | 5,150 | 19,200 |
| 1999/09/03 | 5,110 | 5,300 | 5,010 | 5,200 | 47,700 |
| 1999/09/02 | 4,900 | 5,100 | 4,900 | 5,010 | 45,100 |
| 1999/09/01 | 4,800 | 4,840 | 4,700 | 4,800 | 29,500 |
| 1999/08/31 | 4,750 | 4,830 | 4,730 | 4,800 | 25,700 |
| 1999/08/30 | 4,700 | 4,840 | 4,700 | 4,730 | 11,700 |
| 1999/08/27 | 4,590 | 4,700 | 4,530 | 4,700 | 16,900 |
| 1999/08/26 | 4,430 | 4,500 | 4,430 | 4,500 | 15,000 |
| 1999/08/25 | 4,400 | 4,460 | 4,400 | 4,420 | 26,300 |
| 1999/08/24 | 4,400 | 4,430 | 4,370 | 4,430 | 14,100 |
| 1999/08/23 | 4,500 | 4,500 | 4,400 | 4,400 | 9,900 |
| 1999/08/20 | 4,590 | 4,590 | 4,370 | 4,450 | 9,400 |
| 1999/08/19 | 4,280 | 4,500 | 4,280 | 4,500 | 23,200 |
| 1999/08/18 | 4,200 | 4,400 | 4,140 | 4,240 | 51,400 |
| 1999/08/17 | 4,590 | 4,640 | 4,540 | 4,640 | 19,100 |
| 1999/08/16 | 4,300 | 4,540 | 4,300 | 4,540 | 24,000 |
| 1999/08/13 | 4,300 | 4,300 | 4,250 | 4,250 | 1,400 |
| 1999/08/12 | 4,170 | 4,200 | 4,150 | 4,200 | 5,200 |
| 1999/08/11 | 4,160 | 4,200 | 4,150 | 4,170 | 3,700 |
| 1999/08/10 | 4,250 | 4,330 | 4,200 | 4,200 | 8,400 |
| 1999/08/09 | 4,250 | 4,290 | 4,170 | 4,250 | 3,300 |
| 1999/08/06 | 4,250 | 4,300 | 4,250 | 4,300 | 4,400 |
| 1999/08/05 | 4,260 | 4,270 | 4,200 | 4,270 | 9,300 |
| 1999/08/04 | 4,410 | 4,410 | 4,150 | 4,150 | 18,000 |
| 1999/08/03 | 4,400 | 4,450 | 4,200 | 4,210 | 18,900 |
| 1999/08/02 | 4,420 | 4,500 | 4,300 | 4,500 | 11,800 |
| 1999/07/30 | 4,300 | 4,600 | 4,300 | 4,600 | 4,000 |
| 1999/07/29 | 4,200 | 4,400 | 4,200 | 4,300 | 19,400 |
| 1999/07/28 | 4,100 | 4,280 | 4,100 | 4,200 | 19,900 |
| 1999/07/27 | 4,100 | 4,300 | 4,100 | 4,100 | 19,100 |
| 1999/07/26 | 4,340 | 4,450 | 4,200 | 4,200 | 9,500 |
| 1999/07/23 | 4,250 | 4,600 | 4,250 | 4,350 | 11,600 |
| 1999/07/22 | 4,900 | 4,950 | 4,610 | 4,650 | 11,800 |
| 1999/07/21 | 4,990 | 5,200 | 4,990 | 5,000 | 14,900 |
| 1999/07/19 | 5,200 | 5,280 | 5,100 | 5,190 | 21,800 |
| 1999/07/16 | 5,000 | 5,400 | 4,900 | 5,010 | 63,800 |
| 1999/07/15 | 4,500 | 4,950 | 4,500 | 4,950 | 68,000 |
| 1999/07/14 | 4,480 | 4,490 | 4,450 | 4,450 | 5,000 |
| 1999/07/13 | 4,500 | 4,600 | 4,350 | 4,500 | 23,900 |
| 1999/07/12 | 4,350 | 4,510 | 4,350 | 4,500 | 7,800 |
| 1999/07/09 | 4,830 | 4,830 | 4,500 | 4,650 | 23,900 |
| 1999/07/08 | 4,500 | 4,900 | 4,500 | 4,800 | 71,800 |
| 1999/07/07 | 4,200 | 4,450 | 4,200 | 4,400 | 42,500 |
| 1999/07/06 | 4,340 | 4,340 | 4,050 | 4,100 | 42,500 |
| 1999/07/05 | 4,100 | 4,500 | 4,010 | 4,300 | 68,200 |
| 1999/07/02 | 4,100 | 4,100 | 3,950 | 4,100 | 32,700 |
| 1999/07/01 | 3,750 | 3,900 | 3,670 | 3,900 | 37,100 |
| 1999/06/30 | 3,610 | 3,730 | 3,610 | 3,650 | 33,600 |
| 1999/06/29 | 3,600 | 3,600 | 3,500 | 3,600 | 13,300 |
| 1999/06/28 | 3,650 | 3,650 | 3,520 | 3,550 | 5,100 |
| 1999/06/25 | 3,690 | 3,700 | 3,450 | 3,500 | 14,600 |
| 1999/06/24 | 3,400 | 3,750 | 3,400 | 3,700 | 65,500 |
| 1999/06/23 | 3,280 | 3,440 | 3,250 | 3,400 | 34,900 |
| 1999/06/22 | 3,500 | 3,500 | 3,250 | 3,300 | 26,000 |
| 1999/06/21 | 3,280 | 3,500 | 3,200 | 3,400 | 30,300 |
| 1999/06/18 | 3,010 | 3,080 | 3,010 | 3,080 | 14,900 |
| 1999/06/17 | 3,000 | 3,010 | 2,960 | 2,980 | 20,900 |
| 1999/06/16 | 3,010 | 3,180 | 3,010 | 3,080 | 7,400 |
| 1999/06/15 | 3,000 | 3,000 | 2,980 | 3,000 | 37,700 |
| 1999/06/14 | 3,200 | 3,200 | 3,050 | 3,050 | 11,600 |
| 1999/06/11 | 3,100 | 3,200 | 3,100 | 3,100 | 15,200 |
| 1999/06/10 | 3,200 | 3,250 | 3,100 | 3,100 | 58,200 |
| 1999/06/09 | 3,200 | 3,200 | 3,160 | 3,200 | 17,200 |
| 1999/06/08 | 3,220 | 3,220 | 3,200 | 3,200 | 9,100 |
| 1999/06/07 | 3,250 | 3,250 | 3,200 | 3,250 | 35,000 |
| 1999/06/04 | 3,250 | 3,290 | 3,200 | 3,250 | 8,100 |
| 1999/06/03 | 3,190 | 3,250 | 3,150 | 3,250 | 10,300 |
| 1999/06/02 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1999/06/01 | 3,100 | 3,200 | 3,100 | 3,200 | 4,400 |
| 1999/05/31 | 3,140 | 3,150 | 3,100 | 3,100 | 5,600 |
| 1999/05/28 | 3,110 | 3,130 | 3,100 | 3,100 | 9,200 |
| 1999/05/27 | 3,100 | 3,250 | 3,100 | 3,100 | 12,500 |
| 1999/05/26 | 3,100 | 3,200 | 3,100 | 3,150 | 5,500 |
| 1999/05/25 | 3,100 | 3,150 | 3,100 | 3,100 | 10,200 |
| 1999/05/24 | 3,150 | 3,150 | 3,100 | 3,100 | 4,000 |
| 1999/05/21 | 3,250 | 3,250 | 3,160 | 3,200 | 3,600 |
| 1999/05/20 | 3,200 | 3,290 | 3,200 | 3,250 | 14,700 |
| 1999/05/19 | 3,200 | 3,250 | 3,100 | 3,100 | 6,300 |
| 1999/05/18 | 3,100 | 3,120 | 3,100 | 3,100 | 5,500 |
| 1999/05/17 | 3,100 | 3,110 | 3,100 | 3,100 | 5,900 |
| 1999/05/14 | 3,380 | 3,380 | 3,250 | 3,250 | 4,200 |
| 1999/05/13 | 3,480 | 3,480 | 3,330 | 3,330 | 10,000 |
| 1999/05/12 | 3,500 | 3,530 | 3,390 | 3,430 | 11,100 |
| 1999/05/11 | 3,100 | 3,600 | 3,090 | 3,530 | 47,700 |
| 1999/05/10 | 3,040 | 3,100 | 3,040 | 3,100 | 14,900 |
| 1999/05/07 | 3,080 | 3,080 | 3,010 | 3,010 | 6,300 |
| 1999/05/06 | 2,950 | 3,100 | 2,950 | 3,020 | 17,800 |
| 1999/04/30 | 2,870 | 2,870 | 2,800 | 2,870 | 14,000 |
| 1999/04/28 | 2,895 | 2,930 | 2,870 | 2,870 | 14,000 |
| 1999/04/27 | 2,860 | 2,910 | 2,860 | 2,870 | 8,000 |
| 1999/04/26 | 2,820 | 2,940 | 2,820 | 2,860 | 16,000 |
| 1999/04/23 | 2,750 | 2,900 | 2,750 | 2,900 | 12,000 |
| 1999/04/22 | 2,750 | 2,750 | 2,750 | 2,750 | 27,000 |
| 1999/04/21 | 2,980 | 2,980 | 2,790 | 2,790 | 2,000 |
| 1999/04/20 | 2,980 | 2,980 | 2,950 | 2,980 | 33,000 |
| 1999/04/19 | 3,100 | 3,100 | 3,000 | 3,000 | 45,000 |
| 1999/04/16 | 3,040 | 3,060 | 3,040 | 3,050 | 26,000 |
| 1999/04/15 | 3,000 | 3,000 | 2,940 | 2,955 | 8,000 |
| 1999/04/14 | 2,890 | 2,980 | 2,890 | 2,980 | 25,000 |
| 1999/04/13 | 2,885 | 2,885 | 2,885 | 2,885 | 8,000 |
| 1999/04/12 | 2,945 | 2,950 | 2,860 | 2,885 | 21,000 |
| 1999/04/09 | 3,000 | 3,000 | 2,910 | 2,980 | 33,000 |
| 1999/04/08 | 2,910 | 3,000 | 2,910 | 3,000 | 29,000 |
| 1999/04/07 | 2,950 | 2,950 | 2,905 | 2,950 | 10,000 |
| 1999/04/06 | 2,910 | 2,950 | 2,900 | 2,950 | 12,000 |
| 1999/04/05 | 3,000 | 3,000 | 2,900 | 2,910 | 23,000 |
| 1999/04/02 | 2,915 | 2,930 | 2,915 | 2,930 | 16,000 |
| 1999/04/01 | 3,010 | 3,010 | 2,900 | 2,900 | 30,000 |
| 1999/03/31 | 3,080 | 3,150 | 3,030 | 3,030 | 38,000 |
| 1999/03/30 | 3,000 | 3,070 | 3,000 | 3,070 | 70,000 |
| 1999/03/29 | 2,890 | 2,950 | 2,885 | 2,930 | 21,000 |
| 1999/03/26 | 2,700 | 2,850 | 2,700 | 2,850 | 9,000 |
| 1999/03/25 | 2,600 | 2,620 | 2,600 | 2,610 | 14,000 |
| 1999/03/24 | 2,595 | 2,650 | 2,550 | 2,600 | 20,000 |
| 1999/03/23 | 2,600 | 2,600 | 2,550 | 2,580 | 34,000 |
| 1999/03/19 | 2,520 | 2,560 | 2,520 | 2,560 | 54,000 |
| 1999/03/18 | 2,540 | 2,540 | 2,460 | 2,520 | 23,000 |
| 1999/03/17 | 2,560 | 2,600 | 2,550 | 2,550 | 43,000 |
| 1999/03/16 | 2,520 | 2,560 | 2,510 | 2,550 | 33,000 |
| 1999/03/15 | 2,480 | 2,560 | 2,450 | 2,560 | 32,000 |
| 1999/03/12 | 2,300 | 2,600 | 2,300 | 2,560 | 125,000 |
| 1999/03/11 | 2,190 | 2,240 | 2,170 | 2,240 | 43,000 |
| 1999/03/10 | 2,150 | 2,150 | 2,130 | 2,130 | 25,000 |
| 1999/03/09 | 2,150 | 2,155 | 2,140 | 2,150 | 26,000 |
| 1999/03/08 | 2,160 | 2,170 | 2,100 | 2,150 | 54,000 |
| 1999/03/05 | 2,140 | 2,200 | 2,100 | 2,150 | 50,000 |
| 1999/03/04 | 2,110 | 2,150 | 2,055 | 2,100 | 103,000 |
| 1999/03/03 | 2,000 | 2,170 | 1,970 | 2,150 | 125,000 |
| 1999/03/02 | 1,901 | 2,115 | 1,900 | 2,100 | 224,000 |
| 1999/03/01 | 1,851 | 1,851 | 1,810 | 1,811 | 176,000 |
| 1999/02/26 | 1,755 | 1,820 | 1,720 | 1,800 | 257,000 |
| 1999/02/25 | 1,475 | 1,635 | 1,475 | 1,635 | 200,000 |
| 1999/02/24 | 1,439 | 1,440 | 1,415 | 1,435 | 17,000 |
| 1999/02/23 | 1,372 | 1,450 | 1,371 | 1,450 | 55,000 |
| 1999/02/22 | 1,390 | 1,390 | 1,350 | 1,360 | 17,000 |
| 1999/02/19 | 1,411 | 1,411 | 1,360 | 1,365 | 28,000 |
| 1999/02/18 | 1,400 | 1,430 | 1,370 | 1,390 | 146,000 |
| 1999/02/16 | 1,150 | 1,150 | 1,110 | 1,110 | 10,000 |
| 1999/02/15 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 1999/02/12 | 1,200 | 1,200 | 1,150 | 1,200 | 13,000 |
| 1999/02/10 | 1,180 | 1,200 | 1,170 | 1,200 | 27,000 |
| 1999/02/09 | 1,200 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1999/02/08 | 1,250 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1999/02/05 | 1,210 | 1,240 | 1,210 | 1,230 | 13,000 |
| 1999/02/04 | 1,191 | 1,191 | 1,190 | 1,190 | 4,000 |
| 1999/02/03 | 1,220 | 1,220 | 1,190 | 1,190 | 9,000 |
| 1999/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 |
| 1999/02/01 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1999/01/29 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1999/01/28 | 1,149 | 1,149 | 1,130 | 1,140 | 11,000 |
| 1999/01/27 | 1,150 | 1,150 | 1,100 | 1,150 | 20,000 |
| 1999/01/26 | 1,200 | 1,200 | 1,150 | 1,150 | 9,000 |
| 1999/01/25 | 1,200 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1999/01/22 | 1,210 | 1,239 | 1,200 | 1,200 | 17,000 |
| 1999/01/21 | 1,250 | 1,250 | 1,230 | 1,250 | 11,000 |
| 1999/01/20 | 1,251 | 1,251 | 1,230 | 1,250 | 8,000 |
| 1999/01/19 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1999/01/18 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 |
| 1999/01/14 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1999/01/13 | 1,279 | 1,279 | 1,200 | 1,250 | 8,000 |
| 1999/01/12 | 1,265 | 1,275 | 1,260 | 1,260 | 7,000 |
| 1999/01/11 | 1,231 | 1,275 | 1,231 | 1,245 | 7,000 |
| 1999/01/08 | 1,251 | 1,251 | 1,231 | 1,231 | 3,000 |
| 1999/01/07 | 1,251 | 1,270 | 1,251 | 1,251 | 10,000 |
| 1999/01/06 | 1,290 | 1,300 | 1,250 | 1,250 | 5,000 |
| 1999/01/05 | 1,280 | 1,280 | 1,270 | 1,270 | 2,000 |