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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,829 | 1,870 | 1,829 | 1,865 | 5,400 |
| 2001/12/27 | 1,819 | 1,860 | 1,819 | 1,859 | 17,900 |
| 2001/12/26 | 1,820 | 1,834 | 1,820 | 1,833 | 6,200 |
| 2001/12/25 | 1,812 | 1,850 | 1,812 | 1,850 | 3,900 |
| 2001/12/21 | 1,956 | 1,960 | 1,824 | 1,826 | 7,900 |
| 2001/12/20 | 1,950 | 1,990 | 1,900 | 1,961 | 5,500 |
| 2001/12/19 | 1,967 | 1,979 | 1,939 | 1,960 | 17,100 |
| 2001/12/18 | 1,981 | 2,020 | 1,950 | 1,966 | 11,100 |
| 2001/12/17 | 1,940 | 2,000 | 1,921 | 1,951 | 26,000 |
| 2001/12/14 | 1,939 | 1,940 | 1,889 | 1,940 | 20,800 |
| 2001/12/13 | 2,000 | 2,005 | 1,991 | 1,999 | 19,100 |
| 2001/12/12 | 2,090 | 2,100 | 2,050 | 2,075 | 38,000 |
| 2001/12/11 | 2,040 | 2,050 | 2,020 | 2,035 | 33,100 |
| 2001/12/10 | 2,000 | 2,080 | 1,998 | 2,040 | 26,000 |
| 2001/12/07 | 1,940 | 2,000 | 1,940 | 1,998 | 4,500 |
| 2001/12/06 | 1,925 | 2,010 | 1,925 | 2,010 | 25,300 |
| 2001/12/05 | 1,790 | 1,940 | 1,790 | 1,919 | 19,200 |
| 2001/12/04 | 1,860 | 1,886 | 1,780 | 1,780 | 11,700 |
| 2001/12/03 | 1,912 | 1,913 | 1,835 | 1,861 | 19,200 |
| 2001/11/30 | 1,780 | 1,792 | 1,772 | 1,792 | 12,300 |
| 2001/11/29 | 1,780 | 1,790 | 1,770 | 1,780 | 6,000 |
| 2001/11/28 | 1,820 | 1,825 | 1,780 | 1,791 | 7,800 |
| 2001/11/27 | 1,785 | 1,850 | 1,781 | 1,830 | 14,900 |
| 2001/11/26 | 1,782 | 1,820 | 1,780 | 1,799 | 9,200 |
| 2001/11/22 | 1,780 | 1,790 | 1,777 | 1,790 | 13,200 |
| 2001/11/21 | 1,785 | 1,798 | 1,783 | 1,793 | 6,600 |
| 2001/11/20 | 1,750 | 1,784 | 1,750 | 1,780 | 8,600 |
| 2001/11/19 | 1,749 | 1,749 | 1,700 | 1,741 | 8,000 |
| 2001/11/16 | 1,700 | 1,762 | 1,640 | 1,759 | 17,700 |
| 2001/11/15 | 1,650 | 1,672 | 1,649 | 1,655 | 14,500 |
| 2001/11/14 | 1,680 | 1,700 | 1,660 | 1,661 | 20,600 |
| 2001/11/13 | 1,720 | 1,720 | 1,660 | 1,689 | 6,900 |
| 2001/11/12 | 1,700 | 1,733 | 1,673 | 1,732 | 12,100 |
| 2001/11/09 | 1,755 | 1,798 | 1,698 | 1,698 | 11,900 |
| 2001/11/08 | 1,746 | 1,801 | 1,746 | 1,800 | 11,300 |
| 2001/11/07 | 1,820 | 1,850 | 1,770 | 1,849 | 16,800 |
| 2001/11/06 | 1,770 | 1,849 | 1,770 | 1,800 | 25,600 |
| 2001/11/05 | 1,850 | 1,900 | 1,790 | 1,800 | 20,200 |
| 2001/11/02 | 1,880 | 1,933 | 1,880 | 1,930 | 19,100 |
| 2001/11/01 | 1,800 | 1,900 | 1,800 | 1,820 | 15,100 |
| 2001/10/31 | 1,850 | 1,890 | 1,800 | 1,800 | 20,700 |
| 2001/10/30 | 1,900 | 1,921 | 1,899 | 1,909 | 22,500 |
| 2001/10/29 | 1,970 | 1,971 | 1,950 | 1,956 | 24,800 |
| 2001/10/26 | 2,090 | 2,090 | 1,991 | 1,998 | 19,600 |
| 2001/10/25 | 1,910 | 2,090 | 1,910 | 2,090 | 53,500 |
| 2001/10/24 | 1,850 | 1,942 | 1,850 | 1,890 | 23,400 |
| 2001/10/23 | 1,850 | 1,875 | 1,850 | 1,860 | 14,200 |
| 2001/10/22 | 1,850 | 1,860 | 1,840 | 1,855 | 16,200 |
| 2001/10/19 | 1,820 | 1,880 | 1,820 | 1,851 | 18,800 |
| 2001/10/18 | 1,833 | 1,860 | 1,807 | 1,840 | 30,200 |
| 2001/10/17 | 1,693 | 1,880 | 1,692 | 1,863 | 45,500 |
| 2001/10/16 | 1,680 | 1,695 | 1,680 | 1,691 | 15,200 |
| 2001/10/15 | 1,650 | 1,680 | 1,650 | 1,669 | 33,400 |
| 2001/10/12 | 1,650 | 1,669 | 1,647 | 1,650 | 55,000 |
| 2001/10/11 | 1,670 | 1,670 | 1,640 | 1,650 | 27,400 |
| 2001/10/10 | 1,640 | 1,667 | 1,630 | 1,648 | 59,600 |
| 2001/10/09 | 1,585 | 1,650 | 1,585 | 1,600 | 19,900 |
| 2001/10/05 | 1,645 | 1,653 | 1,620 | 1,625 | 30,900 |
| 2001/10/04 | 1,670 | 1,670 | 1,632 | 1,640 | 16,300 |
| 2001/10/03 | 1,700 | 1,700 | 1,600 | 1,610 | 29,400 |
| 2001/10/02 | 1,681 | 1,711 | 1,639 | 1,650 | 53,900 |
| 2001/10/01 | 1,540 | 1,680 | 1,520 | 1,679 | 24,100 |
| 2001/09/28 | 1,450 | 1,550 | 1,450 | 1,519 | 16,700 |
| 2001/09/27 | 1,405 | 1,450 | 1,400 | 1,450 | 14,000 |
| 2001/09/26 | 1,400 | 1,425 | 1,395 | 1,425 | 10,100 |
| 2001/09/25 | 1,380 | 1,423 | 1,374 | 1,385 | 14,400 |
| 2001/09/21 | 1,250 | 1,348 | 1,250 | 1,330 | 22,500 |
| 2001/09/20 | 1,400 | 1,435 | 1,300 | 1,300 | 20,900 |
| 2001/09/19 | 1,425 | 1,475 | 1,419 | 1,470 | 19,300 |
| 2001/09/18 | 1,410 | 1,471 | 1,410 | 1,431 | 29,900 |
| 2001/09/17 | 1,400 | 1,430 | 1,375 | 1,425 | 24,400 |
| 2001/09/14 | 1,535 | 1,540 | 1,500 | 1,510 | 18,200 |
| 2001/09/13 | 1,430 | 1,490 | 1,410 | 1,485 | 20,600 |
| 2001/09/12 | 1,430 | 1,450 | 1,430 | 1,430 | 28,900 |
| 2001/09/11 | 1,630 | 1,690 | 1,579 | 1,580 | 73,400 |
| 2001/09/10 | 1,550 | 1,733 | 1,510 | 1,600 | 107,100 |
| 2001/09/07 | 1,420 | 1,600 | 1,400 | 1,550 | 48,500 |
| 2001/09/06 | 1,374 | 1,420 | 1,370 | 1,404 | 44,700 |
| 2001/09/05 | 1,270 | 1,360 | 1,270 | 1,360 | 54,100 |
| 2001/09/04 | 1,250 | 1,270 | 1,250 | 1,270 | 62,100 |
| 2001/09/03 | 1,300 | 1,301 | 1,251 | 1,251 | 34,800 |
| 2001/08/31 | 1,270 | 1,305 | 1,250 | 1,295 | 58,000 |
| 2001/08/30 | 1,359 | 1,359 | 1,299 | 1,300 | 89,000 |
| 2001/08/29 | 1,434 | 1,434 | 1,372 | 1,372 | 48,600 |
| 2001/08/28 | 1,450 | 1,460 | 1,428 | 1,435 | 54,600 |
| 2001/08/27 | 1,400 | 1,450 | 1,390 | 1,401 | 61,600 |
| 2001/08/24 | 1,415 | 1,440 | 1,320 | 1,346 | 39,300 |
| 2001/08/23 | 1,550 | 1,560 | 1,450 | 1,455 | 69,300 |
| 2001/08/22 | 1,590 | 1,600 | 1,551 | 1,561 | 50,800 |
| 2001/08/21 | 1,630 | 1,630 | 1,595 | 1,600 | 73,300 |
| 2001/08/20 | 1,660 | 1,661 | 1,630 | 1,630 | 21,300 |
| 2001/08/17 | 1,718 | 1,721 | 1,690 | 1,692 | 49,800 |
| 2001/08/16 | 1,740 | 1,740 | 1,680 | 1,718 | 32,800 |
| 2001/08/15 | 1,718 | 1,750 | 1,718 | 1,742 | 22,900 |
| 2001/08/14 | 1,674 | 1,720 | 1,669 | 1,718 | 54,600 |
| 2001/08/13 | 1,745 | 1,745 | 1,656 | 1,674 | 38,900 |
| 2001/08/10 | 1,751 | 1,756 | 1,730 | 1,745 | 68,000 |
| 2001/08/09 | 1,820 | 1,827 | 1,750 | 1,751 | 64,200 |
| 2001/08/08 | 1,830 | 1,860 | 1,830 | 1,830 | 27,300 |
| 2001/08/07 | 1,800 | 1,839 | 1,765 | 1,839 | 38,000 |
| 2001/08/06 | 1,920 | 1,920 | 1,849 | 1,865 | 68,000 |
| 2001/08/03 | 1,800 | 1,930 | 1,790 | 1,890 | 147,900 |
| 2001/08/02 | 1,765 | 1,765 | 1,681 | 1,760 | 233,300 |
| 2001/08/01 | 1,815 | 1,843 | 1,795 | 1,795 | 72,200 |
| 2001/07/31 | 2,190 | 2,210 | 2,160 | 2,195 | 18,200 |
| 2001/07/30 | 2,300 | 2,350 | 2,230 | 2,230 | 16,000 |
| 2001/07/27 | 2,460 | 2,460 | 2,400 | 2,430 | 22,200 |
| 2001/07/26 | 2,470 | 2,470 | 2,420 | 2,460 | 23,800 |
| 2001/07/25 | 2,430 | 2,480 | 2,420 | 2,475 | 28,900 |
| 2001/07/24 | 2,410 | 2,460 | 2,355 | 2,460 | 21,200 |
| 2001/07/23 | 2,450 | 2,530 | 2,360 | 2,415 | 15,700 |
| 2001/07/19 | 2,655 | 2,655 | 2,520 | 2,530 | 15,400 |
| 2001/07/18 | 2,765 | 2,780 | 2,655 | 2,690 | 6,400 |
| 2001/07/17 | 2,700 | 2,780 | 2,665 | 2,765 | 11,200 |
| 2001/07/16 | 2,820 | 2,820 | 2,760 | 2,780 | 11,000 |
| 2001/07/13 | 2,750 | 2,880 | 2,750 | 2,805 | 45,700 |
| 2001/07/12 | 2,750 | 2,755 | 2,655 | 2,720 | 21,500 |
| 2001/07/11 | 2,745 | 2,750 | 2,745 | 2,750 | 10,100 |
| 2001/07/10 | 2,800 | 2,800 | 2,730 | 2,750 | 14,300 |
| 2001/07/09 | 2,810 | 2,810 | 2,730 | 2,795 | 11,800 |
| 2001/07/06 | 2,990 | 2,990 | 2,720 | 2,815 | 41,600 |
| 2001/07/05 | 3,200 | 3,200 | 2,980 | 2,980 | 26,300 |
| 2001/07/04 | 3,450 | 3,450 | 3,150 | 3,200 | 46,300 |
| 2001/07/03 | 3,490 | 3,510 | 3,470 | 3,470 | 74,600 |
| 2001/07/02 | 3,600 | 3,600 | 3,480 | 3,490 | 40,200 |
| 2001/06/29 | 3,800 | 3,800 | 3,660 | 3,680 | 33,900 |
| 2001/06/28 | 3,970 | 4,000 | 3,700 | 3,750 | 14,200 |
| 2001/06/27 | 4,010 | 4,010 | 3,760 | 3,770 | 7,700 |
| 2001/06/26 | 3,990 | 4,010 | 3,980 | 4,010 | 5,000 |
| 2001/06/25 | 3,990 | 4,010 | 3,960 | 4,000 | 4,700 |
| 2001/06/22 | 4,100 | 4,100 | 3,950 | 4,040 | 10,200 |
| 2001/06/21 | 3,990 | 4,000 | 3,810 | 4,000 | 5,000 |
| 2001/06/20 | 3,950 | 3,990 | 3,880 | 3,950 | 12,400 |
| 2001/06/19 | 3,840 | 3,900 | 3,790 | 3,900 | 33,500 |
| 2001/06/18 | 3,560 | 3,800 | 3,560 | 3,800 | 18,400 |
| 2001/06/15 | 3,900 | 3,910 | 3,820 | 3,870 | 9,400 |
| 2001/06/14 | 3,950 | 3,960 | 3,920 | 3,920 | 4,700 |
| 2001/06/13 | 4,050 | 4,060 | 4,020 | 4,050 | 14,500 |
| 2001/06/12 | 4,190 | 4,190 | 4,100 | 4,130 | 4,300 |
| 2001/06/11 | 4,150 | 4,200 | 4,120 | 4,200 | 12,700 |
| 2001/06/08 | 4,150 | 4,150 | 4,120 | 4,120 | 21,100 |
| 2001/06/07 | 4,100 | 4,150 | 4,080 | 4,150 | 9,000 |
| 2001/06/06 | 4,150 | 4,150 | 4,100 | 4,100 | 4,400 |
| 2001/06/05 | 4,080 | 4,110 | 4,080 | 4,110 | 7,700 |
| 2001/06/04 | 4,100 | 4,150 | 4,080 | 4,080 | 10,700 |
| 2001/06/01 | 4,100 | 4,100 | 4,050 | 4,060 | 8,600 |
| 2001/05/31 | 4,050 | 4,080 | 4,050 | 4,060 | 5,400 |
| 2001/05/30 | 4,150 | 4,150 | 4,060 | 4,060 | 1,900 |
| 2001/05/29 | 4,150 | 4,150 | 4,120 | 4,140 | 4,700 |
| 2001/05/28 | 4,100 | 4,130 | 4,070 | 4,130 | 2,300 |
| 2001/05/25 | 4,060 | 4,140 | 4,050 | 4,100 | 5,700 |
| 2001/05/24 | 4,050 | 4,080 | 4,050 | 4,050 | 4,900 |
| 2001/05/23 | 4,100 | 4,170 | 4,070 | 4,100 | 6,800 |
| 2001/05/22 | 4,100 | 4,140 | 4,070 | 4,100 | 28,800 |
| 2001/05/21 | 4,090 | 4,150 | 4,000 | 4,100 | 20,300 |
| 2001/05/18 | 4,050 | 4,120 | 3,970 | 3,970 | 9,900 |
| 2001/05/17 | 3,940 | 4,000 | 3,900 | 4,000 | 18,500 |
| 2001/05/16 | 4,000 | 4,000 | 3,890 | 3,890 | 18,900 |
| 2001/05/15 | 4,080 | 4,080 | 4,000 | 4,000 | 9,800 |
| 2001/05/14 | 4,100 | 4,100 | 4,080 | 4,080 | 6,900 |
| 2001/05/11 | 4,150 | 4,150 | 4,060 | 4,070 | 7,500 |
| 2001/05/10 | 4,100 | 4,100 | 4,020 | 4,100 | 12,300 |
| 2001/05/09 | 4,150 | 4,150 | 4,080 | 4,100 | 10,800 |
| 2001/05/08 | 4,200 | 4,200 | 4,140 | 4,150 | 20,700 |
| 2001/05/07 | 4,300 | 4,300 | 4,180 | 4,190 | 22,500 |
| 2001/05/02 | 4,190 | 4,200 | 4,100 | 4,190 | 27,500 |
| 2001/05/01 | 4,040 | 4,180 | 4,010 | 4,150 | 29,300 |
| 2001/04/27 | 3,900 | 3,990 | 3,900 | 3,940 | 12,700 |
| 2001/04/26 | 3,950 | 4,000 | 3,890 | 3,890 | 120,400 |
| 2001/04/25 | 4,000 | 4,050 | 3,860 | 3,900 | 225,400 |
| 2001/04/24 | 4,360 | 4,400 | 4,160 | 4,210 | 76,300 |
| 2001/04/23 | 4,720 | 4,800 | 4,660 | 4,660 | 11,800 |
| 2001/04/20 | 4,460 | 4,800 | 4,460 | 4,800 | 14,300 |
| 2001/04/19 | 4,740 | 4,740 | 4,450 | 4,550 | 10,500 |
| 2001/04/18 | 4,300 | 4,700 | 4,280 | 4,700 | 8,000 |
| 2001/04/17 | 4,300 | 4,300 | 4,250 | 4,300 | 5,400 |
| 2001/04/16 | 4,300 | 4,330 | 4,280 | 4,300 | 13,500 |
| 2001/04/13 | 4,390 | 4,390 | 4,320 | 4,330 | 1,300 |
| 2001/04/12 | 4,440 | 4,450 | 4,390 | 4,390 | 6,100 |
| 2001/04/11 | 4,450 | 4,480 | 4,370 | 4,390 | 7,500 |
| 2001/04/10 | 4,380 | 4,410 | 4,380 | 4,410 | 17,500 |
| 2001/04/09 | 4,400 | 4,430 | 4,400 | 4,430 | 5,100 |
| 2001/04/06 | 4,500 | 4,510 | 4,400 | 4,400 | 3,500 |
| 2001/04/05 | 4,260 | 4,400 | 4,260 | 4,350 | 12,300 |
| 2001/04/04 | 4,350 | 4,350 | 4,150 | 4,200 | 34,600 |
| 2001/04/03 | 4,480 | 4,480 | 4,390 | 4,430 | 17,900 |
| 2001/04/02 | 4,550 | 4,550 | 4,500 | 4,530 | 4,500 |
| 2001/03/30 | 4,500 | 4,540 | 4,500 | 4,510 | 6,500 |
| 2001/03/29 | 4,900 | 4,900 | 4,600 | 4,600 | 1,800 |
| 2001/03/28 | 4,690 | 4,990 | 4,690 | 4,960 | 3,300 |
| 2001/03/27 | 4,790 | 5,000 | 4,690 | 4,690 | 5,200 |
| 2001/03/26 | 4,710 | 4,820 | 4,710 | 4,820 | 23,700 |
| 2001/03/23 | 4,610 | 4,700 | 4,610 | 4,700 | 7,300 |
| 2001/03/22 | 4,640 | 4,720 | 4,610 | 4,610 | 13,600 |
| 2001/03/21 | 4,700 | 4,760 | 4,600 | 4,690 | 7,300 |
| 2001/03/19 | 4,550 | 4,590 | 4,550 | 4,550 | 9,600 |
| 2001/03/16 | 4,420 | 4,590 | 4,420 | 4,500 | 3,800 |
| 2001/03/15 | 4,310 | 4,570 | 4,240 | 4,370 | 12,900 |
| 2001/03/14 | 4,340 | 4,380 | 4,340 | 4,350 | 6,500 |
| 2001/03/13 | 4,280 | 4,520 | 4,200 | 4,440 | 12,900 |
| 2001/03/12 | 4,690 | 4,690 | 4,410 | 4,410 | 11,600 |
| 2001/03/09 | 4,800 | 4,800 | 4,600 | 4,600 | 20,200 |
| 2001/03/08 | 4,600 | 4,650 | 4,570 | 4,600 | 18,200 |
| 2001/03/07 | 4,400 | 4,740 | 4,400 | 4,600 | 13,100 |
| 2001/03/06 | 4,340 | 4,530 | 4,340 | 4,420 | 16,400 |
| 2001/03/05 | 4,510 | 4,510 | 4,480 | 4,490 | 3,200 |
| 2001/03/02 | 4,500 | 4,510 | 4,450 | 4,490 | 9,100 |
| 2001/03/01 | 4,550 | 4,560 | 4,450 | 4,500 | 20,100 |
| 2001/02/28 | 4,650 | 4,690 | 4,650 | 4,660 | 17,200 |
| 2001/02/27 | 4,600 | 4,650 | 4,600 | 4,650 | 4,600 |
| 2001/02/26 | 4,560 | 4,700 | 4,550 | 4,700 | 3,300 |
| 2001/02/23 | 4,570 | 4,600 | 4,550 | 4,550 | 40,700 |
| 2001/02/22 | 4,530 | 4,600 | 4,520 | 4,570 | 7,100 |
| 2001/02/21 | 4,620 | 4,630 | 4,540 | 4,590 | 7,000 |
| 2001/02/20 | 4,800 | 4,800 | 4,520 | 4,640 | 16,400 |
| 2001/02/19 | 4,800 | 4,860 | 4,800 | 4,810 | 5,800 |
| 2001/02/16 | 5,000 | 5,000 | 4,800 | 4,920 | 13,100 |
| 2001/02/15 | 4,600 | 5,060 | 4,600 | 4,920 | 31,600 |
| 2001/02/14 | 4,600 | 4,600 | 4,500 | 4,560 | 9,800 |
| 2001/02/13 | 4,550 | 4,550 | 4,400 | 4,500 | 10,400 |
| 2001/02/09 | 4,450 | 4,450 | 4,320 | 4,450 | 44,100 |
| 2001/02/08 | 4,500 | 4,500 | 4,400 | 4,460 | 51,400 |
| 2001/02/07 | 4,010 | 4,010 | 3,990 | 4,000 | 8,500 |
| 2001/02/06 | 4,200 | 4,210 | 4,000 | 4,010 | 18,100 |
| 2001/02/05 | 4,050 | 4,200 | 4,000 | 4,200 | 2,900 |
| 2001/02/02 | 3,700 | 4,000 | 3,700 | 3,950 | 9,600 |
| 2001/02/01 | 3,650 | 3,750 | 3,650 | 3,750 | 9,000 |
| 2001/01/31 | 3,760 | 3,760 | 3,650 | 3,650 | 3,400 |
| 2001/01/30 | 3,750 | 3,760 | 3,750 | 3,760 | 800 |
| 2001/01/29 | 3,750 | 3,750 | 3,700 | 3,710 | 1,900 |
| 2001/01/26 | 3,850 | 3,850 | 3,760 | 3,800 | 5,800 |
| 2001/01/25 | 3,800 | 3,810 | 3,760 | 3,760 | 2,000 |
| 2001/01/24 | 3,950 | 3,950 | 3,800 | 3,800 | 200 |
| 2001/01/23 | 3,850 | 3,890 | 3,850 | 3,850 | 2,700 |
| 2001/01/22 | 3,850 | 3,960 | 3,850 | 3,900 | 3,900 |
| 2001/01/19 | 3,780 | 3,950 | 3,780 | 3,900 | 13,600 |
| 2001/01/18 | 3,550 | 3,850 | 3,550 | 3,780 | 3,800 |
| 2001/01/17 | 3,530 | 3,550 | 3,490 | 3,550 | 5,500 |
| 2001/01/16 | 3,500 | 3,530 | 3,400 | 3,530 | 17,300 |
| 2001/01/15 | 3,350 | 3,350 | 3,350 | 3,350 | 1,300 |
| 2001/01/12 | 3,270 | 3,350 | 3,270 | 3,350 | 13,400 |
| 2001/01/11 | 3,500 | 3,530 | 3,250 | 3,270 | 4,700 |
| 2001/01/10 | 3,500 | 3,500 | 3,250 | 3,250 | 12,000 |
| 2001/01/09 | 3,600 | 3,600 | 3,500 | 3,500 | 2,900 |
| 2001/01/05 | 3,850 | 3,850 | 3,620 | 3,800 | 15,100 |
| 2001/01/04 | 3,950 | 4,030 | 3,930 | 3,930 | 15,300 |