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
2005/12/30 2,500 2,500 2,455 2,465 41,600
2005/12/29 2,445 2,535 2,440 2,500 112,500
2005/12/28 2,430 2,445 2,410 2,440 61,900
2005/12/27 2,410 2,430 2,405 2,425 85,900
2005/12/26 2,395 2,415 2,390 2,410 88,700
2005/12/22 2,400 2,400 2,380 2,385 46,700
2005/12/21 2,350 2,405 2,335 2,400 62,600
2005/12/20 2,310 2,365 2,310 2,360 34,200
2005/12/19 2,320 2,340 2,285 2,325 53,900
2005/12/16 2,390 2,395 2,320 2,360 58,900
2005/12/15 2,430 2,430 2,370 2,385 145,700
2005/12/14 2,310 2,450 2,285 2,400 158,800
2005/12/13 2,275 2,325 2,270 2,305 42,600
2005/12/12 2,315 2,335 2,290 2,295 68,300
2005/12/09 2,300 2,325 2,250 2,315 51,100
2005/12/08 2,320 2,345 2,310 2,325 46,500
2005/12/07 2,380 2,385 2,345 2,370 42,800
2005/12/06 2,395 2,410 2,385 2,385 76,600
2005/12/05 2,350 2,415 2,345 2,395 83,800
2005/12/02 2,360 2,390 2,325 2,350 84,100
2005/12/01 2,410 2,420 2,350 2,390 48,900
2005/11/30 2,400 2,400 2,360 2,400 64,800
2005/11/29 2,350 2,400 2,340 2,400 162,500
2005/11/28 2,230 2,380 2,230 2,350 304,700
2005/11/25 2,180 2,180 2,140 2,180 52,600
2005/11/24 2,130 2,180 2,115 2,165 159,300
2005/11/22 2,090 2,150 2,080 2,100 114,700
2005/11/21 2,090 2,100 2,080 2,080 52,500
2005/11/18 2,105 2,105 2,080 2,100 61,100
2005/11/17 2,075 2,120 2,045 2,100 108,300
2005/11/16 2,010 2,060 1,995 2,060 101,000
2005/11/15 1,980 2,075 1,980 2,045 139,500
2005/11/14 2,060 2,080 2,060 2,060 59,400
2005/11/11 2,060 2,090 2,060 2,070 101,400
2005/11/10 2,085 2,100 2,080 2,100 54,400
2005/11/09 2,100 2,150 2,095 2,125 106,600
2005/11/08 2,175 2,180 2,150 2,150 158,000
2005/11/07 2,180 2,180 2,150 2,170 60,700
2005/11/04 2,165 2,180 2,145 2,160 127,700
2005/11/02 2,100 2,155 2,090 2,130 171,900
2005/11/01 2,065 2,065 2,050 2,055 30,800
2005/10/31 2,100 2,100 2,055 2,060 31,800
2005/10/28 2,025 2,075 2,025 2,070 58,800
2005/10/27 2,015 2,075 2,015 2,050 57,300
2005/10/26 2,020 2,030 1,987 2,010 33,600
2005/10/25 1,980 2,020 1,980 2,000 24,000
2005/10/24 2,000 2,000 1,965 1,965 24,800
2005/10/21 1,980 1,980 1,948 1,980 34,300
2005/10/20 2,010 2,015 1,936 1,980 68,300
2005/10/19 1,990 2,010 1,962 2,010 76,300
2005/10/18 2,025 2,025 1,980 1,980 83,900
2005/10/17 2,100 2,100 2,020 2,030 51,500
2005/10/14 2,025 2,095 2,025 2,065 56,200
2005/10/13 2,105 2,105 2,055 2,060 72,800
2005/10/12 2,105 2,135 2,100 2,115 139,700
2005/10/11 2,140 2,145 2,115 2,130 126,000
2005/10/07 2,225 2,225 2,090 2,100 123,400
2005/10/06 2,250 2,275 2,225 2,225 121,900
2005/10/05 2,265 2,270 2,240 2,260 151,100
2005/10/04 2,245 2,265 2,235 2,265 68,100
2005/10/03 2,265 2,265 2,235 2,265 157,700
2005/09/30 2,295 2,295 2,225 2,265 217,400
2005/09/29 2,220 2,250 2,205 2,250 215,200
2005/09/28 2,140 2,315 2,130 2,215 383,500
2005/09/27 2,085 2,120 2,080 2,120 118,000
2005/09/26 2,065 2,080 2,060 2,080 102,300
2005/09/22 2,005 2,070 1,999 2,060 273,000
2005/09/21 1,935 1,974 1,935 1,974 181,200
2005/09/20 1,955 1,966 1,931 1,935 120,500
2005/09/16 1,965 1,968 1,943 1,948 94,500
2005/09/15 1,982 1,986 1,960 1,970 137,100
2005/09/14 1,978 1,997 1,970 1,982 91,500
2005/09/13 1,985 2,000 1,970 1,978 104,100
2005/09/12 2,000 2,000 1,977 1,977 74,800
2005/09/09 1,986 1,988 1,965 1,975 104,700
2005/09/08 1,981 1,990 1,957 1,966 62,200
2005/09/07 2,015 2,015 1,970 1,982 129,100
2005/09/06 2,005 2,015 1,990 1,994 292,300
2005/09/05 2,010 2,015 1,998 2,000 64,600
2005/09/02 1,993 2,015 1,993 2,010 115,400
2005/09/01 2,015 2,040 1,985 1,993 70,600
2005/08/31 2,040 2,050 2,000 2,005 96,400
2005/08/30 2,080 2,090 2,025 2,050 144,500
2005/08/29 2,000 2,135 2,000 2,060 646,800
2005/08/26 1,975 1,975 1,943 1,947 61,400
2005/08/25 1,972 1,977 1,950 1,965 53,800
2005/08/24 1,981 1,985 1,961 1,977 35,600
2005/08/23 1,980 1,989 1,970 1,971 72,600
2005/08/22 1,931 1,975 1,931 1,960 95,300
2005/08/19 1,950 1,952 1,925 1,931 134,600
2005/08/18 1,970 1,980 1,955 1,956 68,500
2005/08/17 1,980 1,989 1,964 1,965 80,500
2005/08/16 1,966 1,993 1,966 1,989 70,300
2005/08/15 2,010 2,030 1,965 1,976 161,400
2005/08/12 2,010 2,015 1,993 2,000 160,200
2005/08/11 2,000 2,005 1,984 1,989 241,300
2005/08/10 1,979 2,005 1,957 1,979 251,900
2005/08/09 1,912 1,985 1,912 1,976 243,600
2005/08/08 1,865 1,910 1,821 1,901 181,800
2005/08/05 1,900 1,900 1,830 1,865 215,600
2005/08/04 1,912 1,916 1,890 1,900 230,000
2005/08/03 1,970 1,970 1,912 1,919 223,700
2005/08/02 2,005 2,010 1,981 1,985 259,600
2005/08/01 2,070 2,075 2,025 2,025 143,700
2005/07/29 2,125 2,130 1,991 2,045 384,600
2005/07/28 2,215 2,220 2,115 2,125 341,000
2005/07/27 2,315 2,345 2,315 2,335 29,800
2005/07/26 2,315 2,335 2,315 2,315 34,700
2005/07/25 2,365 2,365 2,315 2,315 56,500
2005/07/22 2,390 2,390 2,325 2,325 52,300
2005/07/21 2,390 2,410 2,385 2,390 65,900
2005/07/20 2,380 2,385 2,365 2,375 53,700
2005/07/19 2,365 2,365 2,355 2,365 32,500
2005/07/15 2,350 2,370 2,340 2,365 60,000
2005/07/14 2,345 2,355 2,335 2,350 73,200
2005/07/13 2,290 2,340 2,285 2,340 112,700
2005/07/12 2,360 2,360 2,285 2,285 91,800
2005/07/11 2,330 2,360 2,330 2,340 37,200
2005/07/08 2,350 2,350 2,290 2,325 93,600
2005/07/07 2,410 2,420 2,350 2,365 124,000
2005/07/06 2,460 2,460 2,425 2,450 109,200
2005/07/05 2,440 2,460 2,440 2,450 121,200
2005/07/04 2,460 2,460 2,415 2,440 309,800
2005/07/01 2,370 2,475 2,360 2,455 361,400
2005/06/30 2,340 2,350 2,325 2,330 40,600
2005/06/29 2,325 2,340 2,295 2,335 65,300
2005/06/28 2,310 2,315 2,295 2,305 76,800
2005/06/27 2,330 2,345 2,305 2,320 80,200
2005/06/24 2,310 2,350 2,305 2,350 47,900
2005/06/23 2,330 2,345 2,325 2,335 85,400
2005/06/22 2,390 2,390 2,330 2,340 97,600
2005/06/21 2,390 2,410 2,385 2,390 63,100
2005/06/20 2,370 2,415 2,350 2,385 119,200
2005/06/17 2,330 2,350 2,330 2,330 52,500
2005/06/16 2,330 2,340 2,315 2,330 31,100
2005/06/15 2,335 2,345 2,305 2,340 59,500
2005/06/14 2,315 2,350 2,300 2,305 27,700
2005/06/13 2,380 2,380 2,345 2,355 28,800
2005/06/10 2,345 2,360 2,340 2,345 51,300
2005/06/09 2,310 2,340 2,305 2,320 49,200
2005/06/08 2,290 2,320 2,285 2,320 47,500
2005/06/07 2,305 2,310 2,270 2,290 30,200
2005/06/06 2,285 2,340 2,270 2,310 50,800
2005/06/03 2,300 2,305 2,285 2,285 66,600
2005/06/02 2,385 2,385 2,315 2,315 62,400
2005/06/01 2,335 2,390 2,335 2,390 58,100
2005/05/31 2,320 2,335 2,290 2,335 58,000
2005/05/30 2,245 2,270 2,210 2,270 69,600
2005/05/27 2,165 2,190 2,155 2,180 87,800
2005/05/26 2,160 2,195 2,155 2,165 33,300
2005/05/25 2,240 2,240 2,170 2,185 44,100
2005/05/24 2,280 2,280 2,230 2,245 61,400
2005/05/23 2,255 2,255 2,205 2,240 69,400
2005/05/20 2,220 2,260 2,220 2,255 94,900
2005/05/19 2,210 2,260 2,210 2,215 86,900
2005/05/18 2,225 2,230 2,170 2,170 82,200
2005/05/17 2,260 2,280 2,155 2,180 189,000
2005/05/16 2,340 2,340 2,255 2,255 90,900
2005/05/13 2,340 2,360 2,330 2,345 53,700
2005/05/12 2,410 2,425 2,360 2,380 68,800
2005/05/11 2,400 2,425 2,390 2,425 32,500
2005/05/10 2,395 2,425 2,380 2,425 69,400
2005/05/09 2,420 2,430 2,330 2,365 95,600
2005/05/06 2,420 2,430 2,400 2,420 87,900
2005/05/02 2,335 2,390 2,300 2,385 65,200
2005/04/28 2,390 2,400 2,330 2,335 82,300
2005/04/27 2,400 2,420 2,390 2,390 51,200
2005/04/26 2,430 2,455 2,390 2,420 79,600
2005/04/25 2,500 2,520 2,485 2,495 38,800
2005/04/22 2,480 2,520 2,480 2,505 27,200
2005/04/21 2,450 2,470 2,400 2,455 51,300
2005/04/20 2,505 2,510 2,460 2,465 38,600
2005/04/19 2,405 2,430 2,390 2,405 51,700
2005/04/18 2,500 2,505 2,400 2,400 85,800
2005/04/15 2,565 2,565 2,500 2,500 76,700
2005/04/14 2,580 2,585 2,540 2,565 37,500
2005/04/13 2,600 2,600 2,580 2,590 31,000
2005/04/12 2,620 2,625 2,590 2,600 47,400
2005/04/11 2,615 2,620 2,600 2,615 44,100
2005/04/08 2,620 2,620 2,595 2,615 45,500
2005/04/07 2,635 2,635 2,600 2,620 39,200
2005/04/06 2,645 2,660 2,610 2,625 48,200
2005/04/05 2,665 2,665 2,620 2,630 63,300
2005/04/04 2,615 2,645 2,610 2,645 29,900
2005/04/01 2,635 2,635 2,595 2,620 40,400
2005/03/31 2,580 2,610 2,560 2,610 54,300
2005/03/30 2,620 2,620 2,560 2,565 32,000
2005/03/29 2,670 2,670 2,575 2,580 55,400
2005/03/28 2,615 2,665 2,615 2,630 26,400
2005/03/25 2,655 2,655 2,605 2,615 17,500
2005/03/24 2,600 2,670 2,600 2,615 45,600
2005/03/23 2,650 2,650 2,590 2,615 60,000
2005/03/22 2,680 2,700 2,640 2,655 65,100
2005/03/18 2,630 2,700 2,630 2,675 53,200
2005/03/17 2,675 2,675 2,615 2,620 66,400
2005/03/16 2,675 2,720 2,595 2,685 107,500
2005/03/15 2,780 2,785 2,725 2,725 27,800
2005/03/14 2,760 2,775 2,725 2,765 32,300
2005/03/11 2,770 2,775 2,715 2,715 67,000
2005/03/10 2,710 2,760 2,705 2,745 62,300
2005/03/09 2,690 2,730 2,675 2,695 75,800
2005/03/08 2,770 2,775 2,700 2,730 78,100
2005/03/07 2,800 2,805 2,765 2,780 55,200
2005/03/04 2,800 2,815 2,750 2,765 53,500
2005/03/03 2,760 2,815 2,760 2,785 57,800
2005/03/02 2,795 2,795 2,770 2,780 47,400
2005/03/01 2,760 2,815 2,760 2,800 94,100
2005/02/28 2,710 2,775 2,700 2,765 106,400
2005/02/25 2,720 2,730 2,690 2,695 106,100
2005/02/24 2,670 2,710 2,660 2,700 185,800
2005/02/23 2,570 2,660 2,560 2,655 123,500
2005/02/22 2,560 2,605 2,560 2,565 43,300
2005/02/21 2,630 2,660 2,620 2,635 38,100
2005/02/18 2,620 2,635 2,590 2,625 37,200
2005/02/17 2,550 2,610 2,545 2,585 73,600
2005/02/16 2,540 2,560 2,530 2,535 30,000
2005/02/15 2,550 2,555 2,540 2,540 19,400
2005/02/14 2,560 2,580 2,540 2,540 68,000
2005/02/10 2,550 2,550 2,515 2,530 98,600
2005/02/09 2,620 2,620 2,575 2,590 35,800
2005/02/08 2,655 2,655 2,615 2,615 23,000
2005/02/07 2,655 2,690 2,650 2,665 67,100
2005/02/04 2,650 2,660 2,585 2,655 76,700
2005/02/03 2,670 2,680 2,620 2,650 360,800
2005/02/02 2,490 2,500 2,465 2,495 36,900
2005/02/01 2,490 2,490 2,455 2,475 34,300
2005/01/31 2,475 2,490 2,435 2,465 49,000
2005/01/28 2,450 2,470 2,440 2,470 64,200
2005/01/27 2,425 2,445 2,410 2,440 35,300
2005/01/26 2,430 2,440 2,385 2,390 72,300
2005/01/25 2,475 2,480 2,400 2,430 74,100
2005/01/24 2,490 2,500 2,480 2,495 19,200
2005/01/21 2,500 2,505 2,470 2,490 78,900
2005/01/20 2,515 2,530 2,505 2,520 97,900
2005/01/19 2,515 2,550 2,510 2,540 79,700
2005/01/18 2,555 2,560 2,510 2,530 59,700
2005/01/17 2,550 2,575 2,535 2,555 44,000
2005/01/14 2,520 2,545 2,505 2,530 113,300
2005/01/13 2,530 2,545 2,520 2,520 131,300
2005/01/12 2,520 2,525 2,500 2,515 106,100
2005/01/11 2,485 2,525 2,485 2,500 98,800
2005/01/07 2,475 2,480 2,450 2,470 115,400
2005/01/06 2,560 2,575 2,550 2,550 19,800
2005/01/05 2,595 2,595 2,545 2,545 81,900
2005/01/04 2,605 2,615 2,545 2,600 15,600

このページの先頭へ