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
2004/12/30 2,675 2,675 2,645 2,645 11,100
2004/12/29 2,680 2,680 2,635 2,645 29,000
2004/12/28 2,670 2,670 2,630 2,640 30,900
2004/12/27 2,705 2,775 2,660 2,675 32,300
2004/12/27 1 -> 1.10 分割
2004/12/24 2,945 2,960 2,915 2,945 71,400
2004/12/22 2,775 2,930 2,770 2,905 70,300
2004/12/21 2,755 2,830 2,750 2,800 89,400
2004/12/20 2,750 2,755 2,720 2,735 140,100
2004/12/17 2,735 2,785 2,730 2,780 64,800
2004/12/16 2,725 2,745 2,725 2,730 32,600
2004/12/15 2,750 2,755 2,715 2,725 100,800
2004/12/14 2,755 2,770 2,700 2,770 84,900
2004/12/13 2,830 2,840 2,750 2,785 79,400
2004/12/10 2,870 2,875 2,820 2,845 71,400
2004/12/09 2,950 2,950 2,900 2,905 37,600
2004/12/08 2,930 3,030 2,925 2,940 42,900
2004/12/07 2,880 2,930 2,875 2,930 81,700
2004/12/06 2,785 2,830 2,785 2,805 26,100
2004/12/03 2,790 2,850 2,790 2,805 30,900
2004/12/02 2,820 2,845 2,795 2,800 30,800
2004/12/01 2,855 2,855 2,800 2,815 38,600
2004/11/30 2,880 2,880 2,840 2,865 27,700
2004/11/29 2,845 2,880 2,820 2,870 15,300
2004/11/26 2,810 2,840 2,810 2,830 23,700
2004/11/25 2,840 2,850 2,815 2,835 39,500
2004/11/24 2,850 2,870 2,835 2,840 32,100
2004/11/22 2,880 2,880 2,805 2,850 42,200
2004/11/19 2,800 2,880 2,800 2,840 45,000
2004/11/18 2,800 2,825 2,800 2,805 51,600
2004/11/17 2,790 2,830 2,780 2,815 44,900
2004/11/16 2,775 2,790 2,750 2,790 34,400
2004/11/15 2,710 2,780 2,705 2,770 44,200
2004/11/12 2,680 2,700 2,650 2,695 57,700
2004/11/11 2,675 2,685 2,660 2,680 37,900
2004/11/10 2,670 2,675 2,650 2,665 43,500
2004/11/09 2,645 2,645 2,625 2,645 31,700
2004/11/08 2,610 2,645 2,605 2,615 41,400
2004/11/05 2,605 2,620 2,575 2,595 86,800
2004/11/04 2,560 2,615 2,560 2,605 72,300
2004/11/02 2,555 2,575 2,505 2,575 87,700
2004/11/01 2,560 2,570 2,500 2,555 25,600
2004/10/29 2,525 2,570 2,500 2,555 25,700
2004/10/28 2,475 2,580 2,470 2,575 41,900
2004/10/27 2,550 2,555 2,450 2,460 83,200
2004/10/26 2,620 2,640 2,570 2,575 25,400
2004/10/25 2,615 2,660 2,615 2,630 7,100
2004/10/22 2,610 2,700 2,610 2,685 36,800
2004/10/21 2,665 2,670 2,600 2,600 26,700
2004/10/20 2,660 2,660 2,595 2,660 41,600
2004/10/19 2,630 2,665 2,620 2,655 26,600
2004/10/18 2,600 2,640 2,570 2,605 39,300
2004/10/15 2,570 2,610 2,570 2,600 17,300
2004/10/14 2,645 2,650 2,585 2,635 25,200
2004/10/13 2,645 2,675 2,610 2,640 26,800
2004/10/12 2,650 2,700 2,605 2,640 28,900
2004/10/08 2,760 2,760 2,650 2,670 71,700
2004/10/07 2,720 2,720 2,665 2,720 108,900
2004/10/06 2,575 2,640 2,555 2,640 45,500
2004/10/05 2,550 2,575 2,535 2,555 41,500
2004/10/04 2,410 2,540 2,410 2,525 53,400
2004/10/01 2,375 2,440 2,375 2,435 59,600
2004/09/30 2,400 2,435 2,400 2,415 44,000
2004/09/29 2,470 2,470 2,300 2,365 43,300
2004/09/28 2,465 2,470 2,450 2,470 13,300
2004/09/27 2,545 2,560 2,465 2,465 21,200
2004/09/24 2,500 2,500 2,470 2,480 35,600
2004/09/22 2,535 2,545 2,505 2,510 29,600
2004/09/21 2,570 2,595 2,530 2,530 18,600
2004/09/17 2,540 2,570 2,525 2,540 36,400
2004/09/16 2,550 2,565 2,525 2,530 28,300
2004/09/15 2,590 2,620 2,535 2,570 60,200
2004/09/14 2,650 2,680 2,570 2,630 37,000
2004/09/13 2,580 2,620 2,570 2,600 31,300
2004/09/10 2,585 2,610 2,560 2,575 42,400
2004/09/09 2,615 2,620 2,575 2,580 22,200
2004/09/08 2,600 2,630 2,560 2,610 58,500
2004/09/07 2,625 2,625 2,550 2,595 59,800
2004/09/06 2,635 2,685 2,600 2,650 64,300
2004/09/03 2,770 2,780 2,615 2,665 48,800
2004/09/02 2,750 2,770 2,730 2,750 16,600
2004/09/01 2,825 2,865 2,750 2,790 40,300
2004/08/31 2,910 2,910 2,815 2,820 19,600
2004/08/30 2,900 2,900 2,865 2,890 41,000
2004/08/27 2,880 2,890 2,845 2,870 28,800
2004/08/26 2,845 2,865 2,815 2,840 33,400
2004/08/25 2,865 2,865 2,800 2,805 30,500
2004/08/24 2,750 2,835 2,725 2,800 54,600
2004/08/23 2,765 2,840 2,745 2,760 63,500
2004/08/20 2,690 2,810 2,690 2,765 43,200
2004/08/19 2,770 2,800 2,705 2,705 82,600
2004/08/18 2,710 2,710 2,620 2,690 79,500
2004/08/17 2,665 2,750 2,650 2,710 82,800
2004/08/16 2,695 2,695 2,480 2,585 162,100
2004/08/13 2,840 2,840 2,730 2,740 67,400
2004/08/12 2,970 3,000 2,895 2,900 23,900
2004/08/11 3,000 3,020 2,965 2,985 21,300
2004/08/10 2,940 2,960 2,920 2,950 17,200
2004/08/09 2,910 2,940 2,860 2,940 30,900
2004/08/06 2,995 2,995 2,905 2,935 41,100
2004/08/05 2,980 3,020 2,980 3,000 40,500
2004/08/04 3,050 3,070 3,020 3,030 92,000
2004/08/03 3,050 3,100 3,030 3,050 28,500
2004/08/02 3,080 3,100 3,020 3,030 54,800
2004/07/30 3,140 3,160 3,060 3,080 34,700
2004/07/29 3,230 3,230 3,120 3,140 14,800
2004/07/28 3,210 3,240 3,160 3,180 32,800
2004/07/27 3,170 3,180 3,110 3,110 16,400
2004/07/26 3,250 3,250 3,150 3,170 16,000
2004/07/23 3,250 3,270 3,140 3,210 41,000
2004/07/22 3,250 3,250 3,140 3,230 76,400
2004/07/21 3,350 3,380 3,240 3,280 24,100
2004/07/20 3,300 3,370 3,300 3,300 83,000
2004/07/16 3,200 3,290 3,130 3,280 43,600
2004/07/15 3,260 3,320 3,130 3,180 40,500
2004/07/14 3,470 3,480 3,310 3,310 28,000
2004/07/13 3,480 3,480 3,400 3,440 10,400
2004/07/12 3,460 3,470 3,430 3,450 20,600
2004/07/09 3,390 3,430 3,370 3,410 25,500
2004/07/08 3,450 3,500 3,340 3,380 52,900
2004/07/07 3,500 3,500 3,440 3,470 27,600
2004/07/06 3,610 3,630 3,530 3,530 30,500
2004/07/05 3,600 3,600 3,560 3,600 15,700
2004/07/02 3,650 3,650 3,580 3,630 28,500
2004/07/01 3,600 3,650 3,580 3,630 25,900
2004/06/30 3,540 3,590 3,530 3,530 27,500
2004/06/29 3,560 3,570 3,510 3,540 35,000
2004/06/28 3,740 3,750 3,580 3,660 37,100
2004/06/25 3,720 3,900 3,440 3,740 43,600
2004/06/25 1 -> 1.10 分割
2004/06/24 4,030 4,050 3,910 4,050 55,200
2004/06/23 4,020 4,100 3,950 4,020 36,200
2004/06/22 3,920 4,030 3,900 4,000 53,300
2004/06/21 3,950 4,160 3,950 3,990 112,700
2004/06/18 3,910 3,950 3,760 3,870 35,200
2004/06/17 3,880 3,930 3,860 3,890 69,100
2004/06/16 3,770 3,950 3,760 3,800 70,800
2004/06/15 3,770 3,770 3,670 3,670 64,100
2004/06/14 3,570 3,950 3,520 3,670 118,600
2004/06/11 3,550 3,600 3,500 3,560 38,100
2004/06/10 3,410 3,550 3,410 3,540 66,500
2004/06/09 3,480 3,530 3,440 3,450 32,800
2004/06/08 3,490 3,570 3,430 3,470 21,500
2004/06/07 3,440 3,520 3,430 3,490 26,700
2004/06/04 3,450 3,450 3,420 3,440 16,000
2004/06/03 3,520 3,560 3,430 3,450 20,800
2004/06/02 3,540 3,540 3,430 3,430 18,300
2004/06/01 3,620 3,620 3,530 3,530 26,600
2004/05/31 3,590 3,600 3,440 3,490 22,100
2004/05/28 3,490 3,560 3,480 3,540 16,700
2004/05/27 3,530 3,560 3,500 3,510 19,200
2004/05/26 3,540 3,600 3,450 3,520 31,400
2004/05/25 3,560 3,630 3,430 3,530 51,200
2004/05/24 3,700 3,730 3,650 3,660 31,500
2004/05/21 3,670 3,700 3,580 3,620 50,600
2004/05/20 3,580 3,700 3,510 3,660 56,500
2004/05/19 3,330 3,490 3,310 3,440 50,400
2004/05/18 3,170 3,400 3,130 3,280 57,000
2004/05/17 3,330 3,360 3,250 3,290 25,800
2004/05/14 3,490 3,490 3,410 3,410 39,900
2004/05/13 3,600 3,650 3,480 3,480 46,900
2004/05/12 3,540 3,610 3,460 3,590 40,600
2004/05/11 3,370 3,670 3,370 3,540 62,600
2004/05/10 3,710 3,720 3,470 3,470 73,500
2004/05/07 4,000 4,020 3,890 3,930 46,100
2004/05/06 3,980 4,070 3,950 4,050 55,000
2004/04/30 4,060 4,070 3,790 3,980 86,600
2004/04/28 3,950 4,090 3,950 4,010 95,800
2004/04/27 3,910 4,130 3,910 4,040 135,200
2004/04/26 3,790 4,090 3,790 4,010 110,600
2004/04/23 3,680 3,860 3,680 3,840 75,700
2004/04/22 3,690 3,770 3,690 3,740 45,600
2004/04/21 3,690 3,770 3,650 3,740 95,300
2004/04/20 3,630 3,730 3,630 3,710 17,100
2004/04/19 3,800 3,800 3,630 3,710 30,200
2004/04/16 3,700 3,800 3,700 3,760 40,200
2004/04/15 3,790 3,860 3,700 3,750 99,300
2004/04/14 3,710 3,770 3,640 3,740 44,600
2004/04/13 3,660 3,720 3,650 3,700 38,500
2004/04/12 3,490 3,660 3,490 3,640 38,600
2004/04/09 3,560 3,610 3,510 3,540 25,900
2004/04/08 3,560 3,580 3,520 3,550 49,600
2004/04/07 3,630 3,630 3,550 3,620 42,300
2004/04/06 3,650 3,650 3,540 3,600 36,600
2004/04/05 3,610 3,670 3,610 3,650 54,600
2004/04/02 3,440 3,610 3,440 3,570 49,000
2004/04/01 3,550 3,600 3,520 3,540 41,200
2004/03/31 3,540 3,640 3,540 3,640 30,700
2004/03/30 3,580 3,690 3,580 3,640 51,000
2004/03/29 3,480 3,620 3,460 3,570 60,200
2004/03/26 3,430 3,590 3,430 3,530 37,600
2004/03/25 3,340 3,500 3,340 3,480 47,700
2004/03/24 3,340 3,410 3,340 3,390 48,400
2004/03/23 3,270 3,430 3,270 3,420 42,100
2004/03/22 3,340 3,420 3,340 3,420 50,900
2004/03/19 3,450 3,710 3,400 3,490 123,700
2004/03/18 3,350 3,430 3,250 3,430 65,800
2004/03/17 3,330 3,430 3,300 3,390 62,500
2004/03/16 3,300 3,350 3,160 3,350 50,000
2004/03/15 3,240 3,300 3,210 3,300 45,600
2004/03/12 3,150 3,210 3,150 3,190 62,400
2004/03/11 3,140 3,170 3,120 3,170 32,500
2004/03/10 3,130 3,160 3,100 3,100 32,900
2004/03/09 3,100 3,340 3,080 3,130 78,200
2004/03/08 3,180 3,250 3,080 3,130 67,900
2004/03/05 3,230 3,250 3,090 3,130 67,500
2004/03/04 3,280 3,280 3,220 3,230 33,500
2004/03/03 3,120 3,250 3,120 3,220 43,800
2004/03/02 3,130 3,140 3,050 3,100 93,400
2004/03/01 3,080 3,140 3,070 3,130 74,800
2004/02/27 3,100 3,140 3,070 3,090 51,300
2004/02/26 3,150 3,150 3,080 3,110 22,400
2004/02/25 3,200 3,250 3,090 3,100 18,900
2004/02/24 3,150 3,260 3,130 3,210 45,100
2004/02/23 3,200 3,230 3,060 3,100 70,400
2004/02/20 3,320 3,320 3,220 3,240 12,000
2004/02/19 3,240 3,270 3,200 3,270 34,800
2004/02/18 3,260 3,270 3,140 3,200 59,800
2004/02/17 3,060 3,220 3,060 3,180 21,700
2004/02/16 3,170 3,180 3,070 3,080 15,500
2004/02/13 3,070 3,180 3,040 3,130 73,700
2004/02/12 3,100 3,100 3,020 3,050 60,900
2004/02/10 3,140 3,140 2,980 3,050 79,400
2004/02/09 3,350 3,350 3,040 3,140 67,100
2004/02/06 3,390 3,470 3,280 3,310 26,400
2004/02/05 3,400 3,400 3,230 3,300 66,700
2004/02/04 3,390 3,450 3,310 3,370 53,100
2004/02/03 3,640 3,680 3,540 3,540 130,100
2004/02/02 3,640 3,770 3,590 3,690 73,000
2004/01/30 3,280 3,720 3,270 3,690 143,100
2004/01/29 3,300 3,410 3,300 3,380 35,400
2004/01/28 3,400 3,430 3,280 3,330 47,800
2004/01/27 3,410 3,500 3,410 3,500 23,500
2004/01/26 3,410 3,480 3,410 3,460 19,800
2004/01/23 3,550 3,600 3,410 3,480 42,300
2004/01/22 3,570 3,650 3,570 3,650 40,400
2004/01/21 3,690 3,730 3,520 3,560 26,800
2004/01/20 3,600 3,740 3,590 3,650 45,900
2004/01/19 3,640 3,640 3,500 3,590 39,000
2004/01/16 3,600 3,660 3,490 3,490 68,900
2004/01/15 3,450 3,590 3,450 3,570 91,800
2004/01/14 3,500 3,500 3,400 3,400 33,900
2004/01/13 3,370 3,450 3,360 3,450 100,000
2004/01/09 3,300 3,360 3,290 3,360 18,000
2004/01/08 3,230 3,340 3,180 3,280 30,700
2004/01/07 3,350 3,350 3,220 3,220 11,200
2004/01/06 3,430 3,430 3,300 3,310 9,900
2004/01/05 3,390 3,390 3,330 3,380 4,000

このページの先頭へ