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
2003/12/30 3,350 3,380 3,310 3,370 16,600
2003/12/29 3,210 3,380 3,210 3,340 19,200
2003/12/26 3,230 3,290 3,200 3,260 9,700
2003/12/25 3,180 3,220 3,060 3,220 15,700
2003/12/24 3,030 3,250 3,030 3,240 52,800
2003/12/22 2,900 3,010 2,900 2,990 21,000
2003/12/19 2,900 2,930 2,870 2,905 19,400
2003/12/18 2,845 2,875 2,810 2,855 22,400
2003/12/17 2,930 2,975 2,875 2,925 7,400
2003/12/16 2,930 3,030 2,920 3,010 12,000
2003/12/15 3,150 3,170 3,050 3,070 37,500
2003/12/12 2,975 3,150 2,970 3,100 76,700
2003/12/11 2,795 2,900 2,795 2,895 18,900
2003/12/10 2,900 2,900 2,725 2,825 23,800
2003/12/09 2,940 3,000 2,880 2,930 17,700
2003/12/08 3,010 3,010 2,960 2,970 17,900
2003/12/05 3,100 3,180 3,050 3,090 10,300
2003/12/04 3,210 3,250 3,150 3,180 27,200
2003/12/03 3,170 3,270 3,170 3,190 28,100
2003/12/02 3,390 3,390 3,210 3,270 11,400
2003/12/01 3,180 3,350 3,130 3,290 21,200
2003/11/28 3,080 3,170 3,040 3,170 31,400
2003/11/27 3,060 3,110 3,040 3,070 17,300
2003/11/26 3,050 3,080 3,020 3,060 7,900
2003/11/25 3,010 3,120 2,990 3,000 17,800
2003/11/21 3,010 3,010 2,925 2,945 8,400
2003/11/20 2,900 2,995 2,900 2,970 14,200
2003/11/19 3,050 3,050 2,925 2,975 16,200
2003/11/18 3,000 3,030 2,955 3,000 13,600
2003/11/17 3,120 3,130 2,870 2,955 36,800
2003/11/14 3,310 3,310 3,160 3,170 40,200
2003/11/13 3,200 3,360 3,200 3,250 53,700
2003/11/12 3,210 3,300 3,200 3,220 34,200
2003/11/11 3,210 3,330 3,200 3,330 69,200
2003/11/10 3,260 3,340 3,250 3,260 26,600
2003/11/07 3,360 3,400 3,250 3,360 40,400
2003/11/06 3,490 3,500 3,440 3,460 112,000
2003/11/05 3,360 3,420 3,350 3,400 51,900
2003/11/04 3,510 3,570 3,500 3,510 74,800
2003/10/31 3,500 3,530 3,380 3,430 72,700
2003/10/30 3,390 3,650 3,390 3,620 71,700
2003/10/29 3,160 3,450 3,160 3,390 55,300
2003/10/28 3,180 3,300 3,140 3,210 36,400
2003/10/27 3,200 3,270 3,110 3,210 48,300
2003/10/24 3,260 3,370 3,260 3,300 20,400
2003/10/23 3,280 3,370 3,100 3,260 45,700
2003/10/22 3,630 3,630 3,460 3,480 29,600
2003/10/21 3,770 3,770 3,650 3,650 68,700
2003/10/20 3,490 3,700 3,490 3,670 156,500
2003/10/17 3,500 3,580 3,440 3,540 102,300
2003/10/16 3,300 3,600 3,210 3,550 89,700
2003/10/15 3,150 3,500 3,150 3,500 260,000
2003/10/14 2,910 3,020 2,910 3,000 36,000
2003/10/10 2,800 2,910 2,800 2,895 23,000
2003/10/09 2,805 2,815 2,740 2,765 33,800
2003/10/08 2,900 2,930 2,855 2,870 62,300
2003/10/07 2,920 3,020 2,920 3,010 48,300
2003/10/06 2,980 3,050 2,950 3,010 24,300
2003/10/03 2,820 3,030 2,820 3,030 37,600
2003/10/02 2,790 2,950 2,790 2,900 25,300
2003/10/01 2,910 2,915 2,780 2,830 31,200
2003/09/30 2,890 2,950 2,890 2,945 33,100
2003/09/29 2,885 2,885 2,845 2,860 20,000
2003/09/26 2,750 2,940 2,750 2,885 24,300
2003/09/25 2,670 2,770 2,670 2,750 19,700
2003/09/24 2,665 2,775 2,665 2,725 17,600
2003/09/22 2,795 2,795 2,620 2,715 24,100
2003/09/19 2,880 2,880 2,800 2,825 39,100
2003/09/18 2,870 2,900 2,760 2,785 120,100
2003/09/17 2,965 3,010 2,905 2,905 81,000
2003/09/16 2,830 3,070 2,830 3,000 155,000
2003/09/12 2,560 2,750 2,545 2,745 117,200
2003/09/11 2,410 2,550 2,410 2,520 57,300
2003/09/10 2,360 2,420 2,360 2,410 101,000
2003/09/09 2,410 2,450 2,385 2,390 27,900
2003/09/08 2,350 2,400 2,350 2,365 18,000
2003/09/05 2,380 2,390 2,360 2,360 16,500
2003/09/04 2,435 2,445 2,380 2,380 12,500
2003/09/03 2,420 2,500 2,420 2,475 42,600
2003/09/02 2,420 2,420 2,350 2,385 15,300
2003/09/01 2,345 2,400 2,345 2,395 9,000
2003/08/29 2,335 2,395 2,330 2,345 39,800
2003/08/28 2,350 2,365 2,325 2,325 21,400
2003/08/27 2,355 2,375 2,350 2,350 31,700
2003/08/26 2,350 2,360 2,345 2,355 22,300
2003/08/25 2,395 2,415 2,360 2,360 40,300
2003/08/22 2,415 2,430 2,380 2,385 32,800
2003/08/21 2,400 2,445 2,355 2,410 41,200
2003/08/20 2,465 2,490 2,450 2,465 54,700
2003/08/19 2,430 2,470 2,385 2,465 29,900
2003/08/18 2,485 2,485 2,400 2,430 14,900
2003/08/15 2,490 2,490 2,420 2,485 19,200
2003/08/14 2,485 2,490 2,445 2,480 24,300
2003/08/13 2,520 2,520 2,420 2,495 12,000
2003/08/12 2,400 2,500 2,400 2,470 21,300
2003/08/11 2,435 2,465 2,355 2,465 24,000
2003/08/08 2,310 2,535 2,305 2,475 35,500
2003/08/07 2,280 2,320 2,270 2,280 27,000
2003/08/06 2,300 2,300 2,230 2,275 18,800
2003/08/05 2,300 2,390 2,280 2,315 116,400
2003/08/04 2,495 2,495 2,300 2,320 81,600
2003/08/01 2,410 2,465 2,380 2,455 35,700
2003/07/31 2,445 2,535 2,445 2,530 69,700
2003/07/30 2,380 2,405 2,350 2,405 47,400
2003/07/29 2,340 2,410 2,340 2,380 41,600
2003/07/28 2,275 2,330 2,270 2,325 131,800
2003/07/25 2,265 2,300 2,250 2,275 68,800
2003/07/24 2,240 2,280 2,225 2,260 108,700
2003/07/23 2,215 2,230 2,080 2,230 111,100
2003/07/22 2,220 2,230 2,200 2,215 33,500
2003/07/18 2,200 2,250 2,200 2,250 43,100
2003/07/17 2,190 2,215 2,175 2,200 43,200
2003/07/16 2,175 2,230 2,175 2,210 27,700
2003/07/15 2,160 2,260 2,150 2,215 50,900
2003/07/14 2,180 2,200 2,160 2,200 31,400
2003/07/11 2,250 2,250 2,200 2,210 43,100
2003/07/10 2,265 2,285 2,260 2,285 39,600
2003/07/09 2,290 2,290 2,260 2,270 73,500
2003/07/08 2,240 2,270 2,225 2,250 118,900
2003/07/07 2,150 2,200 2,135 2,160 44,300
2003/07/04 2,155 2,155 2,105 2,140 27,300
2003/07/03 2,215 2,240 2,145 2,160 65,300
2003/07/02 2,220 2,240 2,180 2,200 57,500
2003/07/01 2,170 2,220 2,150 2,195 103,500
2003/06/30 2,170 2,170 2,140 2,170 56,400
2003/06/27 2,150 2,190 2,150 2,170 36,000
2003/06/26 2,200 2,205 2,100 2,135 28,700
2003/06/25 2,200 2,240 2,200 2,220 33,500
2003/06/24 2,210 2,240 2,195 2,200 45,400
2003/06/23 2,250 2,260 2,205 2,245 51,400
2003/06/20 2,150 2,325 2,135 2,300 124,500
2003/06/19 2,070 2,160 2,050 2,150 104,500
2003/06/18 2,040 2,090 2,030 2,070 70,500
2003/06/17 2,035 2,060 2,035 2,035 46,500
2003/06/16 2,070 2,080 2,005 2,010 59,100
2003/06/13 2,050 2,065 2,045 2,060 71,300
2003/06/12 2,035 2,065 2,035 2,055 81,300
2003/06/11 2,035 2,050 2,000 2,030 66,100
2003/06/10 2,030 2,045 1,995 2,005 60,400
2003/06/09 1,950 2,040 1,945 2,030 88,400
2003/06/06 1,889 1,929 1,885 1,929 103,600
2003/06/05 1,900 1,900 1,880 1,892 53,300
2003/06/04 1,870 1,889 1,870 1,889 110,100
2003/06/03 1,907 1,907 1,860 1,887 49,100
2003/06/02 1,899 1,915 1,898 1,907 92,500
2003/05/30 1,880 1,904 1,880 1,898 67,700
2003/05/29 1,889 1,910 1,870 1,910 41,700
2003/05/28 1,879 1,883 1,864 1,883 87,900
2003/05/27 1,853 1,859 1,851 1,859 39,000
2003/05/26 1,851 1,863 1,842 1,852 38,600
2003/05/23 1,892 1,905 1,818 1,850 88,000
2003/05/22 1,875 1,893 1,870 1,888 126,200
2003/05/21 1,819 1,898 1,810 1,865 151,300
2003/05/20 1,756 1,792 1,730 1,789 123,700
2003/05/19 1,635 1,696 1,600 1,696 74,800
2003/05/16 1,660 1,660 1,640 1,650 98,600
2003/05/15 1,685 1,686 1,570 1,664 297,400
2003/05/14 1,810 1,820 1,686 1,711 232,400
2003/05/13 1,840 1,850 1,815 1,815 104,900
2003/05/12 1,860 1,865 1,828 1,838 151,600
2003/05/09 1,901 1,937 1,856 1,869 181,700
2003/05/08 1,900 1,949 1,816 1,888 371,000
2003/05/07 2,135 2,135 2,135 2,135 16,500
2003/05/06 2,545 2,605 2,530 2,535 26,700
2003/05/02 2,510 2,525 2,480 2,515 14,900
2003/05/01 2,565 2,570 2,530 2,545 22,200
2003/04/30 2,560 2,650 2,510 2,650 57,200
2003/04/28 2,420 2,490 2,390 2,400 17,300
2003/04/25 2,595 2,595 2,410 2,410 21,800
2003/04/24 2,620 2,680 2,620 2,660 10,100
2003/04/23 2,675 2,690 2,650 2,650 13,300
2003/04/22 2,700 2,700 2,655 2,665 13,700
2003/04/21 2,730 2,735 2,725 2,725 55,000
2003/04/18 2,725 2,725 2,700 2,715 15,500
2003/04/17 2,650 2,725 2,650 2,695 13,200
2003/04/16 2,690 2,740 2,685 2,685 19,800
2003/04/15 2,720 2,720 2,680 2,685 18,800
2003/04/14 2,715 2,720 2,680 2,715 23,600
2003/04/11 2,680 2,740 2,670 2,695 27,800
2003/04/10 2,710 2,710 2,630 2,675 18,700
2003/04/09 2,695 2,720 2,695 2,720 32,800
2003/04/08 2,740 2,780 2,670 2,695 27,900
2003/04/07 2,705 2,745 2,680 2,745 20,500
2003/04/04 2,640 2,695 2,640 2,680 39,800
2003/04/03 2,660 2,700 2,640 2,640 28,200
2003/04/02 2,660 2,700 2,630 2,700 12,100
2003/04/01 2,620 2,700 2,615 2,670 34,100
2003/03/31 2,780 2,780 2,700 2,700 5,400
2003/03/28 2,780 2,785 2,720 2,750 18,700
2003/03/27 2,835 2,940 2,830 2,875 29,400
2003/03/26 2,780 2,870 2,765 2,850 46,900
2003/03/25 2,760 2,760 2,720 2,745 30,300
2003/03/24 2,670 2,800 2,650 2,800 59,300
2003/03/20 2,635 2,645 2,610 2,645 55,900
2003/03/19 2,580 2,595 2,510 2,595 65,900
2003/03/18 2,595 2,655 2,595 2,620 37,800
2003/03/17 2,700 2,700 2,605 2,610 13,400
2003/03/14 2,590 2,700 2,590 2,700 60,600
2003/03/13 2,600 2,650 2,600 2,635 21,300
2003/03/12 2,580 2,580 2,555 2,560 20,500
2003/03/11 2,520 2,585 2,515 2,585 17,800
2003/03/10 2,595 2,595 2,550 2,560 6,400
2003/03/07 2,540 2,605 2,540 2,600 10,000
2003/03/06 2,545 2,570 2,540 2,540 13,400
2003/03/05 2,585 2,590 2,540 2,545 9,700
2003/03/04 2,600 2,610 2,575 2,595 24,700
2003/03/03 2,600 2,630 2,580 2,600 10,700
2003/02/28 2,610 2,620 2,535 2,570 38,100
2003/02/27 2,605 2,635 2,605 2,625 19,400
2003/02/26 2,635 2,680 2,625 2,640 20,800
2003/02/25 2,610 2,630 2,600 2,630 28,600
2003/02/24 2,615 2,645 2,610 2,630 44,800
2003/02/21 2,625 2,640 2,550 2,610 20,900
2003/02/20 2,550 2,605 2,550 2,605 16,100
2003/02/19 2,600 2,610 2,550 2,590 16,200
2003/02/18 2,485 2,485 2,450 2,485 37,100
2003/02/17 2,630 2,675 2,450 2,485 69,300
2003/02/14 2,625 2,630 2,600 2,620 48,600
2003/02/13 2,685 2,685 2,585 2,625 80,100
2003/02/12 2,750 2,760 2,685 2,690 34,400
2003/02/10 2,700 2,735 2,700 2,730 6,000
2003/02/07 2,745 2,755 2,720 2,730 3,700
2003/02/06 2,800 2,810 2,770 2,800 23,500
2003/02/05 2,800 2,840 2,800 2,800 9,200
2003/02/04 2,830 2,870 2,765 2,780 39,300
2003/02/03 2,635 2,650 2,620 2,630 17,600
2003/01/31 2,660 2,700 2,630 2,675 12,300
2003/01/30 2,730 2,730 2,680 2,680 9,400
2003/01/29 2,805 2,805 2,700 2,735 10,100
2003/01/28 2,760 2,870 2,740 2,810 19,600
2003/01/27 2,850 2,850 2,770 2,770 19,700
2003/01/24 2,950 2,995 2,890 2,890 22,100
2003/01/23 3,040 3,060 3,000 3,000 20,100
2003/01/22 3,090 3,100 3,030 3,030 14,800
2003/01/21 2,980 3,100 2,980 3,050 38,100
2003/01/20 2,915 2,975 2,900 2,975 21,800
2003/01/17 2,900 2,915 2,890 2,905 22,300
2003/01/16 2,920 2,930 2,890 2,930 23,200
2003/01/15 2,900 2,960 2,900 2,960 11,100
2003/01/14 2,940 2,940 2,885 2,910 14,800
2003/01/10 2,920 2,950 2,900 2,910 26,100
2003/01/09 2,900 2,920 2,895 2,920 30,800
2003/01/08 2,785 2,925 2,720 2,925 23,800
2003/01/07 2,990 3,020 2,925 2,945 11,100
2003/01/06 2,985 3,010 2,920 2,950 5,600

このページの先頭へ