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
2006/12/29 2,370 2,400 2,360 2,390 29,900
2006/12/28 2,405 2,410 2,350 2,380 32,600
2006/12/27 2,350 2,400 2,350 2,395 79,200
2006/12/26 2,305 2,350 2,295 2,345 60,200
2006/12/25 2,310 2,330 2,305 2,320 41,000
2006/12/22 2,300 2,320 2,295 2,295 43,600
2006/12/21 2,320 2,350 2,320 2,330 41,900
2006/12/20 2,310 2,345 2,310 2,345 23,600
2006/12/19 2,350 2,350 2,315 2,315 20,300
2006/12/18 2,365 2,380 2,350 2,360 24,400
2006/12/15 2,385 2,385 2,350 2,365 28,900
2006/12/14 2,340 2,375 2,340 2,365 33,400
2006/12/13 2,310 2,335 2,305 2,335 25,900
2006/12/12 2,335 2,345 2,315 2,320 28,800
2006/12/11 2,300 2,335 2,300 2,325 31,900
2006/12/08 2,340 2,340 2,300 2,305 40,600
2006/12/07 2,280 2,320 2,275 2,300 48,400
2006/12/06 2,265 2,315 2,265 2,300 50,200
2006/12/05 2,310 2,325 2,295 2,305 31,300
2006/12/04 2,290 2,310 2,280 2,305 31,200
2006/12/01 2,275 2,305 2,250 2,285 33,300
2006/11/30 2,295 2,300 2,245 2,255 20,200
2006/11/29 2,245 2,280 2,245 2,280 23,700
2006/11/28 2,205 2,265 2,205 2,240 26,300
2006/11/27 2,185 2,250 2,180 2,245 26,100
2006/11/24 2,180 2,210 2,180 2,185 22,000
2006/11/22 2,170 2,210 2,135 2,205 21,100
2006/11/21 2,200 2,255 2,140 2,175 52,900
2006/11/20 2,295 2,295 2,190 2,190 53,600
2006/11/17 2,305 2,320 2,280 2,290 18,000
2006/11/16 2,335 2,335 2,300 2,305 19,300
2006/11/15 2,345 2,345 2,305 2,305 20,900
2006/11/14 2,335 2,345 2,305 2,310 36,300
2006/11/13 2,275 2,295 2,240 2,270 31,500
2006/11/10 2,305 2,330 2,275 2,290 34,000
2006/11/09 2,320 2,345 2,320 2,320 18,100
2006/11/08 2,375 2,390 2,325 2,325 27,500
2006/11/07 2,410 2,415 2,350 2,370 36,400
2006/11/06 2,380 2,440 2,365 2,405 69,600
2006/11/02 2,385 2,395 2,365 2,395 28,300
2006/11/01 2,355 2,405 2,355 2,390 28,100
2006/10/31 2,390 2,420 2,385 2,390 34,800
2006/10/30 2,400 2,425 2,365 2,365 34,200
2006/10/27 2,450 2,450 2,380 2,395 52,700
2006/10/26 2,400 2,440 2,380 2,440 80,500
2006/10/25 2,390 2,415 2,370 2,370 107,900
2006/10/24 2,370 2,385 2,355 2,385 51,900
2006/10/23 2,330 2,340 2,330 2,335 28,600
2006/10/20 2,310 2,335 2,290 2,325 50,600
2006/10/19 2,330 2,330 2,285 2,305 43,100
2006/10/18 2,290 2,295 2,265 2,295 37,400
2006/10/17 2,315 2,320 2,280 2,290 32,700
2006/10/16 2,335 2,335 2,260 2,310 75,200
2006/10/13 2,205 2,260 2,205 2,255 58,500
2006/10/12 2,175 2,215 2,175 2,190 51,100
2006/10/11 2,310 2,310 2,160 2,170 102,000
2006/10/10 2,320 2,350 2,300 2,315 40,200
2006/10/06 2,315 2,355 2,310 2,355 41,600
2006/10/05 2,290 2,325 2,280 2,315 30,200
2006/10/04 2,340 2,345 2,275 2,275 45,100
2006/10/03 2,360 2,360 2,320 2,340 49,700
2006/10/02 2,395 2,395 2,355 2,375 48,800
2006/09/29 2,390 2,400 2,365 2,395 59,100
2006/09/28 2,370 2,400 2,345 2,395 53,700
2006/09/27 2,390 2,405 2,340 2,400 50,600
2006/09/26 2,380 2,385 2,350 2,350 35,200
2006/09/25 2,340 2,375 2,325 2,375 50,000
2006/09/22 2,370 2,370 2,320 2,340 35,200
2006/09/21 2,350 2,370 2,305 2,360 29,500
2006/09/20 2,365 2,365 2,310 2,320 46,400
2006/09/19 2,400 2,410 2,350 2,365 43,000
2006/09/15 2,390 2,405 2,375 2,380 19,700
2006/09/14 2,395 2,445 2,390 2,420 61,800
2006/09/13 2,405 2,440 2,380 2,380 40,100
2006/09/12 2,405 2,430 2,400 2,400 41,800
2006/09/11 2,430 2,445 2,410 2,420 70,500
2006/09/08 2,385 2,430 2,385 2,410 49,600
2006/09/07 2,400 2,410 2,370 2,390 30,200
2006/09/06 2,420 2,420 2,405 2,415 18,700
2006/09/05 2,425 2,430 2,410 2,420 32,100
2006/09/04 2,405 2,430 2,405 2,425 40,700
2006/09/01 2,390 2,390 2,370 2,385 28,800
2006/08/31 2,370 2,410 2,365 2,385 37,800
2006/08/30 2,390 2,410 2,340 2,365 35,000
2006/08/29 2,395 2,420 2,370 2,375 27,900
2006/08/28 2,435 2,440 2,360 2,360 33,500
2006/08/25 2,410 2,440 2,400 2,400 51,500
2006/08/24 2,465 2,485 2,415 2,420 72,000
2006/08/23 2,535 2,535 2,450 2,465 82,700
2006/08/22 2,515 2,540 2,480 2,505 199,500
2006/08/21 2,445 2,455 2,420 2,435 63,000
2006/08/18 2,435 2,450 2,425 2,435 25,900
2006/08/17 2,400 2,425 2,385 2,415 29,100
2006/08/16 2,390 2,400 2,360 2,395 22,300
2006/08/15 2,330 2,365 2,325 2,350 44,100
2006/08/14 2,325 2,330 2,290 2,330 32,700
2006/08/11 2,280 2,325 2,280 2,305 35,600
2006/08/10 2,260 2,305 2,260 2,285 38,100
2006/08/09 2,330 2,330 2,230 2,290 75,100
2006/08/08 2,300 2,340 2,300 2,330 12,900
2006/08/07 2,330 2,385 2,285 2,300 68,900
2006/08/04 2,460 2,460 2,405 2,410 20,200
2006/08/03 2,460 2,475 2,435 2,460 41,000
2006/08/02 2,425 2,490 2,385 2,475 73,500
2006/08/01 2,475 2,475 2,395 2,425 49,300
2006/07/31 2,400 2,415 2,370 2,395 30,400
2006/07/28 2,315 2,390 2,260 2,380 41,000
2006/07/27 2,265 2,310 2,215 2,280 37,800
2006/07/26 2,275 2,310 2,255 2,270 17,600
2006/07/25 2,300 2,310 2,255 2,270 23,800
2006/07/24 2,185 2,280 2,185 2,245 44,700
2006/07/21 2,245 2,300 2,240 2,265 43,200
2006/07/20 2,255 2,370 2,250 2,365 97,200
2006/07/19 2,180 2,215 2,170 2,195 70,500
2006/07/18 2,120 2,210 2,120 2,185 110,200
2006/07/14 2,210 2,225 2,165 2,200 43,100
2006/07/13 2,230 2,280 2,230 2,235 53,800
2006/07/12 2,320 2,330 2,240 2,260 82,600
2006/07/11 2,330 2,345 2,305 2,340 51,800
2006/07/10 2,330 2,335 2,295 2,320 49,000
2006/07/07 2,360 2,385 2,325 2,335 58,400
2006/07/06 2,375 2,375 2,310 2,320 23,000
2006/07/05 2,385 2,385 2,345 2,360 38,800
2006/07/04 2,390 2,415 2,375 2,385 43,000
2006/07/03 2,420 2,430 2,375 2,375 45,800
2006/06/30 2,350 2,420 2,350 2,410 82,400
2006/06/29 2,320 2,335 2,305 2,310 73,400
2006/06/28 2,315 2,345 2,300 2,305 46,100
2006/06/27 2,385 2,400 2,325 2,395 53,800
2006/06/26 2,380 2,415 2,310 2,380 83,200
2006/06/23 2,400 2,425 2,360 2,420 102,900
2006/06/22 2,405 2,490 2,405 2,440 104,200
2006/06/21 2,450 2,465 2,375 2,385 51,900
2006/06/20 2,440 2,470 2,415 2,440 54,200
2006/06/19 2,350 2,530 2,350 2,480 303,200
2006/06/16 2,320 2,345 2,305 2,340 78,000
2006/06/15 2,295 2,325 2,220 2,240 112,000
2006/06/14 2,165 2,225 2,160 2,215 101,800
2006/06/13 2,180 2,205 2,165 2,165 33,200
2006/06/12 2,155 2,225 2,140 2,215 55,200
2006/06/09 2,130 2,200 2,110 2,160 166,300
2006/06/08 2,230 2,235 2,135 2,170 86,000
2006/06/07 2,280 2,320 2,230 2,240 79,700
2006/06/06 2,290 2,320 2,280 2,280 47,600
2006/06/05 2,390 2,395 2,315 2,350 62,300
2006/06/02 2,325 2,385 2,275 2,385 148,900
2006/06/01 2,350 2,375 2,300 2,325 53,500
2006/05/31 2,350 2,360 2,330 2,345 72,400
2006/05/30 2,400 2,415 2,370 2,385 48,900
2006/05/29 2,465 2,480 2,385 2,410 108,900
2006/05/26 2,380 2,445 2,360 2,445 68,900
2006/05/25 2,425 2,425 2,355 2,380 92,100
2006/05/24 2,410 2,430 2,360 2,430 157,900
2006/05/23 2,440 2,445 2,400 2,405 162,600
2006/05/22 2,550 2,560 2,450 2,450 109,100
2006/05/19 2,490 2,510 2,420 2,490 193,700
2006/05/18 2,510 2,520 2,470 2,500 62,900
2006/05/17 2,580 2,600 2,515 2,580 150,100
2006/05/16 2,645 2,680 2,565 2,580 74,000
2006/05/15 2,650 2,740 2,645 2,700 43,700
2006/05/12 2,685 2,725 2,675 2,725 62,000
2006/05/11 2,780 2,875 2,775 2,785 130,800
2006/05/10 2,735 2,735 2,690 2,700 36,900
2006/05/09 2,720 2,730 2,690 2,710 52,100
2006/05/08 2,750 2,760 2,680 2,735 32,000
2006/05/02 2,665 2,720 2,665 2,710 27,000
2006/05/01 2,690 2,720 2,645 2,660 53,100
2006/04/28 2,700 2,740 2,680 2,685 38,700
2006/04/27 2,780 2,780 2,720 2,730 22,000
2006/04/26 2,795 2,825 2,730 2,755 64,500
2006/04/25 2,705 2,715 2,660 2,685 66,400
2006/04/24 2,765 2,770 2,700 2,700 53,600
2006/04/21 2,800 2,835 2,775 2,815 58,500
2006/04/20 2,805 2,840 2,805 2,825 49,000
2006/04/19 2,865 2,875 2,785 2,805 44,700
2006/04/18 2,730 2,855 2,660 2,825 80,500
2006/04/17 2,830 2,830 2,750 2,770 114,300
2006/04/14 2,835 2,850 2,805 2,835 47,200
2006/04/13 2,805 2,845 2,805 2,840 72,500
2006/04/12 2,820 2,820 2,800 2,805 114,900
2006/04/11 2,895 2,910 2,840 2,845 85,700
2006/04/10 2,905 2,930 2,865 2,925 55,000
2006/04/07 2,905 2,935 2,875 2,930 63,100
2006/04/06 2,920 2,945 2,910 2,930 29,200
2006/04/05 2,950 2,970 2,865 2,885 94,000
2006/04/04 3,010 3,030 2,945 2,970 177,300
2006/04/03 2,880 2,980 2,880 2,950 80,500
2006/03/31 2,965 2,980 2,855 2,875 84,000
2006/03/30 2,980 3,020 2,945 2,945 125,200
2006/03/29 2,965 3,000 2,960 2,985 152,200
2006/03/28 2,960 2,980 2,930 2,960 157,500
2006/03/27 2,850 2,970 2,850 2,960 244,300
2006/03/24 2,740 2,835 2,725 2,830 178,700
2006/03/23 2,700 2,740 2,675 2,710 126,000
2006/03/22 2,675 2,685 2,640 2,650 115,600
2006/03/20 2,605 2,680 2,595 2,675 94,500
2006/03/17 2,545 2,585 2,540 2,565 74,100
2006/03/16 2,580 2,630 2,580 2,585 41,600
2006/03/15 2,620 2,640 2,610 2,615 38,500
2006/03/14 2,590 2,625 2,590 2,605 36,900
2006/03/13 2,635 2,650 2,585 2,590 47,900
2006/03/10 2,655 2,655 2,530 2,570 84,100
2006/03/09 2,525 2,690 2,525 2,650 192,200
2006/03/08 2,480 2,595 2,470 2,525 100,300
2006/03/07 2,410 2,545 2,410 2,440 72,500
2006/03/06 2,410 2,450 2,380 2,435 76,900
2006/03/03 2,450 2,525 2,400 2,465 119,900
2006/03/02 2,495 2,565 2,450 2,460 91,700
2006/03/01 2,520 2,570 2,515 2,530 70,800
2006/02/28 2,640 2,645 2,600 2,600 57,300
2006/02/27 2,625 2,700 2,600 2,655 179,000
2006/02/24 2,490 2,645 2,445 2,625 162,500
2006/02/23 2,430 2,510 2,385 2,480 111,000
2006/02/22 2,440 2,465 2,395 2,425 67,700
2006/02/21 2,340 2,455 2,340 2,400 58,300
2006/02/20 2,415 2,455 2,330 2,330 80,300
2006/02/17 2,545 2,600 2,470 2,495 83,900
2006/02/16 2,450 2,665 2,430 2,585 199,300
2006/02/15 2,600 2,650 2,465 2,490 296,400
2006/02/14 2,285 2,400 2,275 2,400 47,100
2006/02/13 2,460 2,505 2,330 2,335 76,000
2006/02/10 2,490 2,490 2,430 2,440 26,900
2006/02/09 2,455 2,495 2,455 2,485 28,600
2006/02/08 2,500 2,500 2,450 2,450 36,700
2006/02/07 2,495 2,510 2,465 2,500 26,500
2006/02/06 2,525 2,525 2,480 2,495 20,800
2006/02/03 2,450 2,500 2,435 2,490 34,800
2006/02/02 2,480 2,485 2,450 2,450 33,600
2006/02/01 2,495 2,505 2,455 2,470 28,300
2006/01/31 2,520 2,540 2,495 2,510 21,900
2006/01/30 2,520 2,550 2,505 2,515 64,500
2006/01/27 2,470 2,505 2,460 2,495 76,500
2006/01/26 2,465 2,495 2,450 2,495 40,000
2006/01/25 2,490 2,505 2,385 2,505 136,300
2006/01/24 2,425 2,500 2,365 2,410 101,000
2006/01/23 2,515 2,520 2,440 2,450 135,200
2006/01/20 2,600 2,650 2,565 2,565 37,900
2006/01/19 2,430 2,630 2,430 2,565 53,900
2006/01/18 2,560 2,590 2,410 2,550 80,700
2006/01/17 2,695 2,700 2,560 2,595 65,700
2006/01/16 2,715 2,725 2,700 2,705 75,000
2006/01/13 2,650 2,720 2,645 2,710 65,700
2006/01/12 2,635 2,680 2,620 2,680 53,200
2006/01/11 2,620 2,650 2,615 2,630 33,200
2006/01/10 2,570 2,690 2,560 2,680 143,000
2006/01/06 2,525 2,565 2,490 2,550 80,300
2006/01/05 2,485 2,540 2,475 2,525 101,600
2006/01/04 2,510 2,520 2,470 2,475 39,000

このページの先頭へ