日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 2,780 2,890 2,780 2,835 2,200
2002/12/27 3,020 3,020 2,890 2,900 10,500
2002/12/26 2,915 2,975 2,915 2,940 9,700
2002/12/25 2,950 2,955 2,915 2,920 30,100
2002/12/25 1 -> 1.10 分割
2002/12/24 3,060 3,280 3,000 3,220 47,000
2002/12/20 2,945 3,000 2,910 3,000 49,200
2002/12/19 2,900 2,925 2,870 2,925 18,600
2002/12/18 2,890 2,920 2,885 2,885 31,100
2002/12/17 2,875 2,900 2,870 2,870 7,500
2002/12/16 2,825 2,900 2,825 2,870 7,000
2002/12/13 2,900 2,915 2,880 2,905 37,700
2002/12/12 2,870 2,915 2,800 2,815 19,700
2002/12/11 2,865 2,920 2,865 2,900 21,500
2002/12/10 2,740 2,850 2,740 2,850 17,700
2002/12/09 2,825 2,860 2,815 2,850 9,300
2002/12/06 2,865 2,865 2,780 2,785 9,000
2002/12/05 2,840 2,920 2,830 2,905 7,300
2002/12/04 2,900 2,920 2,860 2,920 14,300
2002/12/03 2,855 2,980 2,835 2,900 21,400
2002/12/02 2,825 2,900 2,805 2,895 3,500
2002/11/29 2,845 2,980 2,760 2,815 17,700
2002/11/28 2,875 2,875 2,765 2,805 8,200
2002/11/27 2,680 2,830 2,680 2,830 10,500
2002/11/26 2,850 2,850 2,610 2,690 11,600
2002/11/25 2,595 2,925 2,570 2,880 36,800
2002/11/22 2,440 2,540 2,370 2,525 12,100
2002/11/21 2,300 2,325 2,300 2,320 28,100
2002/11/20 2,100 2,170 2,100 2,145 13,700
2002/11/19 2,155 2,205 2,125 2,125 9,700
2002/11/18 2,270 2,275 2,230 2,235 8,600
2002/11/15 2,230 2,350 2,230 2,350 12,400
2002/11/14 2,470 2,485 2,280 2,350 5,500
2002/11/13 2,570 2,570 2,450 2,550 28,200
2002/11/12 2,570 2,575 2,480 2,575 13,000
2002/11/11 2,540 2,590 2,530 2,530 14,800
2002/11/08 2,600 2,600 2,500 2,540 20,500
2002/11/07 2,540 2,600 2,540 2,600 7,900
2002/11/06 2,550 2,605 2,500 2,530 47,200
2002/11/05 2,540 2,540 2,495 2,540 14,900
2002/11/01 2,490 2,560 2,490 2,550 8,600
2002/10/31 2,550 2,570 2,490 2,490 4,000
2002/10/30 2,520 2,530 2,495 2,510 9,000
2002/10/29 2,500 2,540 2,410 2,540 3,700
2002/10/28 2,485 2,495 2,380 2,495 7,400
2002/10/25 2,295 2,500 2,290 2,495 13,000
2002/10/24 2,230 2,290 2,230 2,290 5,500
2002/10/23 2,300 2,300 2,230 2,270 11,000
2002/10/22 2,375 2,375 2,300 2,300 5,000
2002/10/21 2,350 2,350 2,330 2,335 4,700
2002/10/18 2,300 2,385 2,255 2,350 14,100
2002/10/17 2,280 2,345 2,280 2,345 3,100
2002/10/16 2,400 2,400 2,360 2,400 6,200
2002/10/15 2,390 2,400 2,380 2,385 3,000
2002/10/11 2,300 2,300 2,260 2,260 5,500
2002/10/10 2,080 2,160 2,000 2,160 22,000
2002/10/09 2,200 2,200 2,140 2,160 22,800
2002/10/08 2,310 2,330 2,235 2,240 28,900
2002/10/07 2,330 2,360 2,330 2,350 3,100
2002/10/04 2,395 2,410 2,360 2,405 10,700
2002/10/03 2,400 2,400 2,350 2,390 6,900
2002/10/02 2,355 2,360 2,345 2,355 6,900
2002/10/01 2,350 2,360 2,330 2,360 15,100
2002/09/30 2,425 2,425 2,350 2,365 9,700
2002/09/27 2,400 2,440 2,400 2,430 29,700
2002/09/26 2,395 2,420 2,395 2,405 8,100
2002/09/25 2,380 2,405 2,380 2,400 19,100
2002/09/24 2,400 2,405 2,390 2,405 7,900
2002/09/20 2,420 2,450 2,400 2,440 41,400
2002/09/19 2,440 2,470 2,430 2,455 19,100
2002/09/18 2,400 2,480 2,400 2,480 11,400
2002/09/17 2,405 2,440 2,400 2,440 28,300
2002/09/13 2,385 2,405 2,380 2,405 32,700
2002/09/12 2,375 2,410 2,370 2,385 27,900
2002/09/11 2,355 2,390 2,355 2,360 20,200
2002/09/10 2,380 2,380 2,315 2,355 10,900
2002/09/09 2,370 2,370 2,300 2,315 14,600
2002/09/06 2,250 2,265 2,220 2,250 12,600
2002/09/05 2,330 2,330 2,255 2,255 64,200
2002/09/04 2,340 2,365 2,300 2,300 32,200
2002/09/03 2,405 2,405 2,340 2,380 37,300
2002/09/02 2,530 2,530 2,420 2,445 23,700
2002/08/30 2,390 2,500 2,390 2,490 14,900
2002/08/29 2,405 2,450 2,380 2,390 25,800
2002/08/28 2,520 2,520 2,400 2,400 10,800
2002/08/27 2,530 2,560 2,530 2,545 17,100
2002/08/26 2,510 2,570 2,510 2,570 7,000
2002/08/23 2,530 2,545 2,500 2,500 6,700
2002/08/22 2,465 2,500 2,440 2,490 33,300
2002/08/21 2,450 2,500 2,445 2,470 12,600
2002/08/20 2,430 2,455 2,425 2,440 20,800
2002/08/19 2,440 2,530 2,430 2,470 15,200
2002/08/16 2,540 2,560 2,400 2,480 28,000
2002/08/15 2,620 2,620 2,565 2,580 27,700
2002/08/14 2,435 2,640 2,415 2,630 17,400
2002/08/13 2,430 2,505 2,425 2,440 8,700
2002/08/12 2,405 2,500 2,405 2,435 12,400
2002/08/09 2,400 2,470 2,400 2,405 14,600
2002/08/08 2,410 2,445 2,385 2,395 15,700
2002/08/07 2,410 2,450 2,405 2,405 22,300
2002/08/06 2,400 2,415 2,300 2,405 17,400
2002/08/05 2,580 2,600 2,440 2,440 25,900
2002/08/02 2,565 2,680 2,475 2,585 25,800
2002/08/01 2,680 2,680 2,590 2,595 18,300
2002/07/31 2,750 2,790 2,685 2,685 30,600
2002/07/30 2,880 3,050 2,880 3,000 13,800
2002/07/29 2,690 2,960 2,650 2,885 17,700
2002/07/26 2,840 2,880 2,695 2,710 8,200
2002/07/25 2,950 3,000 2,900 2,900 17,800
2002/07/24 2,930 2,930 2,890 2,890 13,100
2002/07/23 2,945 2,950 2,905 2,940 28,600
2002/07/22 3,000 3,090 2,950 2,950 18,200
2002/07/19 3,250 3,250 3,050 3,200 16,600
2002/07/18 2,950 3,390 2,940 3,390 55,300
2002/07/17 3,050 3,050 2,990 2,990 22,100
2002/07/16 3,060 3,130 3,060 3,080 17,400
2002/07/15 3,180 3,230 3,140 3,230 6,000
2002/07/12 3,220 3,260 3,200 3,210 11,600
2002/07/11 3,200 3,340 3,200 3,320 12,100
2002/07/10 3,300 3,360 3,290 3,340 8,800
2002/07/09 3,250 3,360 3,230 3,360 12,300
2002/07/08 3,230 3,290 3,230 3,270 12,000
2002/07/05 3,130 3,230 3,130 3,230 6,900
2002/07/04 3,020 3,250 3,020 3,230 17,900
2002/07/03 2,900 3,050 2,900 3,050 13,600
2002/07/02 2,975 2,975 2,905 2,975 10,600
2002/07/01 2,980 3,040 2,980 2,980 7,800
2002/06/28 2,940 2,945 2,910 2,920 30,700
2002/06/27 2,955 2,985 2,950 2,950 8,500
2002/06/26 3,100 3,100 2,980 2,980 41,300
2002/06/25 2,945 3,050 2,945 3,050 21,700
2002/06/24 2,980 3,000 2,945 2,995 22,400
2002/06/21 3,000 3,020 3,000 3,010 4,500
2002/06/20 3,040 3,110 2,980 3,110 19,500
2002/06/19 3,150 3,240 3,050 3,050 24,500
2002/06/18 3,120 3,200 3,120 3,170 13,200
2002/06/17 3,070 3,160 3,070 3,120 21,200
2002/06/14 3,060 3,180 3,030 3,170 41,600
2002/06/13 3,300 3,310 3,130 3,130 13,300
2002/06/12 3,350 3,390 3,280 3,390 8,000
2002/06/11 3,310 3,390 3,310 3,370 6,900
2002/06/10 3,380 3,380 3,300 3,300 8,600
2002/06/07 3,300 3,470 3,290 3,400 8,000
2002/06/06 3,650 3,650 3,320 3,420 16,900
2002/06/05 3,520 3,610 3,520 3,550 15,400
2002/06/04 3,560 3,620 3,510 3,530 14,700
2002/06/03 3,510 3,690 3,510 3,660 13,100
2002/05/31 3,640 3,680 3,600 3,600 12,800
2002/05/30 3,540 3,640 3,540 3,640 10,900
2002/05/29 3,550 3,610 3,520 3,550 7,100
2002/05/28 3,610 3,650 3,500 3,630 20,300
2002/05/27 3,600 3,650 3,510 3,620 13,900
2002/05/24 3,640 3,740 3,610 3,650 13,800
2002/05/23 3,550 3,680 3,550 3,600 17,400
2002/05/22 3,580 3,630 3,530 3,560 23,300
2002/05/21 3,700 3,720 3,630 3,680 14,300
2002/05/20 3,770 3,780 3,730 3,740 19,500
2002/05/17 3,700 3,810 3,690 3,790 29,100
2002/05/16 3,690 3,700 3,640 3,690 24,000
2002/05/15 3,620 3,700 3,620 3,640 21,500
2002/05/14 3,690 3,690 3,570 3,590 12,400
2002/05/13 3,510 3,630 3,510 3,560 14,700
2002/05/10 3,730 3,730 3,590 3,660 14,800
2002/05/09 3,680 3,760 3,660 3,730 17,100
2002/05/08 3,740 3,740 3,660 3,730 16,900
2002/05/07 3,660 3,660 3,610 3,640 8,600
2002/05/02 3,700 3,760 3,630 3,660 31,700
2002/05/01 3,810 3,810 3,670 3,680 18,300
2002/04/30 3,860 3,860 3,660 3,660 12,600
2002/04/26 3,630 3,870 3,610 3,860 39,400
2002/04/25 3,700 3,930 3,690 3,730 56,400
2002/04/24 3,770 3,800 3,670 3,740 52,800
2002/04/23 3,480 3,950 3,480 3,870 252,100
2002/04/22 3,200 3,500 3,180 3,480 94,500
2002/04/19 3,290 3,290 3,150 3,200 22,700
2002/04/18 3,240 3,310 3,220 3,270 24,200
2002/04/17 3,290 3,310 3,200 3,290 23,300
2002/04/16 3,120 3,270 3,120 3,240 13,300
2002/04/15 3,080 3,250 3,070 3,200 13,900
2002/04/12 3,150 3,170 3,090 3,130 18,900
2002/04/11 3,270 3,310 3,160 3,160 17,500
2002/04/10 3,250 3,330 3,220 3,250 16,700
2002/04/09 3,220 3,300 3,200 3,270 30,900
2002/04/08 3,350 3,450 3,350 3,420 6,700
2002/04/05 3,470 3,540 3,440 3,500 64,200
2002/04/04 3,380 3,500 3,370 3,420 48,500
2002/04/03 3,240 3,370 3,240 3,330 16,300
2002/04/02 3,250 3,380 3,250 3,380 20,000
2002/04/01 3,330 3,340 3,200 3,330 20,300
2002/03/29 3,450 3,450 3,330 3,330 13,900
2002/03/28 3,300 3,420 3,300 3,410 17,100
2002/03/27 3,490 3,490 3,380 3,450 17,900
2002/03/26 3,320 3,400 3,240 3,390 33,700
2002/03/25 3,490 3,490 3,410 3,470 17,900
2002/03/22 3,410 3,500 3,330 3,500 74,300
2002/03/20 3,410 3,450 3,300 3,370 54,300
2002/03/19 3,150 3,400 3,130 3,400 92,200
2002/03/18 3,100 3,130 3,080 3,080 13,300
2002/03/15 3,050 3,110 3,040 3,080 11,000
2002/03/14 3,050 3,110 3,030 3,030 8,300
2002/03/13 3,010 3,080 3,000 3,050 18,800
2002/03/12 3,040 3,090 3,010 3,060 44,400
2002/03/11 3,160 3,190 3,120 3,140 28,200
2002/03/08 3,030 3,200 2,900 3,150 61,900
2002/03/07 3,020 3,110 3,020 3,030 44,500
2002/03/06 3,000 3,130 3,000 3,110 25,700
2002/03/05 3,110 3,190 3,090 3,140 21,800
2002/03/04 3,070 3,290 3,070 3,210 82,400
2002/03/01 3,190 3,190 3,040 3,120 40,500
2002/02/28 3,240 3,260 3,110 3,150 78,500
2002/02/27 3,070 3,280 3,060 3,280 80,300
2002/02/26 3,200 3,270 3,080 3,170 181,000
2002/02/25 3,240 3,240 3,100 3,170 143,400
2002/02/22 2,530 2,840 2,485 2,840 65,300
2002/02/21 2,305 2,540 2,300 2,530 104,100
2002/02/20 2,250 2,345 2,250 2,290 27,600
2002/02/19 2,350 2,390 2,240 2,310 67,400
2002/02/18 2,270 2,315 2,250 2,280 31,300
2002/02/15 2,280 2,290 2,270 2,285 36,100
2002/02/14 2,200 2,390 2,195 2,280 65,900
2002/02/13 2,130 2,250 2,100 2,100 33,100
2002/02/12 2,120 2,195 2,020 2,150 36,100
2002/02/08 2,000 2,035 1,920 2,000 41,500
2002/02/07 1,850 1,964 1,850 1,964 38,500
2002/02/06 1,655 1,840 1,650 1,840 10,600
2002/02/05 1,600 1,700 1,600 1,700 3,200
2002/02/04 1,800 1,800 1,660 1,660 2,300
2002/02/01 1,760 1,779 1,734 1,779 21,000
2002/01/31 1,709 1,750 1,709 1,750 9,400
2002/01/30 1,680 1,682 1,673 1,679 12,900
2002/01/29 1,680 1,691 1,665 1,683 5,300
2002/01/28 1,640 1,675 1,639 1,675 3,300
2002/01/25 1,604 1,620 1,604 1,620 1,800
2002/01/24 1,556 1,609 1,556 1,600 23,400
2002/01/23 1,639 1,639 1,550 1,616 8,800
2002/01/22 1,685 1,685 1,630 1,660 13,300
2002/01/21 1,686 1,690 1,666 1,680 8,000
2002/01/18 1,695 1,729 1,659 1,700 21,100
2002/01/17 1,530 1,545 1,512 1,545 19,700
2002/01/16 1,454 1,540 1,454 1,540 67,600
2002/01/15 1,558 1,561 1,451 1,454 59,500
2002/01/11 1,665 1,670 1,631 1,648 20,900
2002/01/10 1,691 1,694 1,660 1,670 13,200
2002/01/09 1,740 1,745 1,696 1,696 24,300
2002/01/08 1,826 1,826 1,720 1,745 9,500
2002/01/07 1,832 1,860 1,815 1,826 11,000
2002/01/04 1,860 1,865 1,855 1,862 17,300

このページの先頭へ