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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,515 | 1,516 | 1,491 | 1,501 | 15,100 |
| 2007/12/27 | 1,551 | 1,556 | 1,521 | 1,527 | 47,100 |
| 2007/12/26 | 1,494 | 1,542 | 1,493 | 1,539 | 59,700 |
| 2007/12/25 | 1,518 | 1,528 | 1,493 | 1,502 | 67,400 |
| 2007/12/21 | 1,466 | 1,510 | 1,466 | 1,508 | 125,800 |
| 2007/12/20 | 1,555 | 1,560 | 1,476 | 1,486 | 165,000 |
| 2007/12/19 | 1,579 | 1,586 | 1,555 | 1,561 | 59,000 |
| 2007/12/18 | 1,560 | 1,586 | 1,546 | 1,562 | 97,100 |
| 2007/12/17 | 1,621 | 1,621 | 1,583 | 1,584 | 112,200 |
| 2007/12/14 | 1,628 | 1,637 | 1,609 | 1,621 | 73,400 |
| 2007/12/13 | 1,629 | 1,639 | 1,610 | 1,621 | 122,100 |
| 2007/12/12 | 1,600 | 1,633 | 1,581 | 1,628 | 98,700 |
| 2007/12/11 | 1,629 | 1,633 | 1,595 | 1,612 | 173,400 |
| 2007/12/10 | 1,639 | 1,640 | 1,624 | 1,625 | 96,800 |
| 2007/12/07 | 1,616 | 1,640 | 1,616 | 1,637 | 83,600 |
| 2007/12/06 | 1,619 | 1,620 | 1,600 | 1,614 | 80,200 |
| 2007/12/05 | 1,587 | 1,609 | 1,560 | 1,591 | 169,500 |
| 2007/12/04 | 1,626 | 1,628 | 1,586 | 1,587 | 90,500 |
| 2007/12/03 | 1,650 | 1,650 | 1,616 | 1,626 | 106,000 |
| 2007/11/30 | 1,627 | 1,638 | 1,609 | 1,620 | 142,800 |
| 2007/11/29 | 1,620 | 1,646 | 1,605 | 1,606 | 147,900 |
| 2007/11/28 | 1,641 | 1,651 | 1,606 | 1,619 | 78,500 |
| 2007/11/27 | 1,605 | 1,645 | 1,580 | 1,624 | 78,000 |
| 2007/11/26 | 1,621 | 1,632 | 1,595 | 1,607 | 73,100 |
| 2007/11/22 | 1,556 | 1,621 | 1,556 | 1,610 | 98,900 |
| 2007/11/21 | 1,613 | 1,613 | 1,579 | 1,586 | 80,000 |
| 2007/11/20 | 1,600 | 1,626 | 1,572 | 1,613 | 95,600 |
| 2007/11/19 | 1,695 | 1,700 | 1,653 | 1,660 | 48,100 |
| 2007/11/16 | 1,703 | 1,704 | 1,680 | 1,688 | 47,500 |
| 2007/11/15 | 1,730 | 1,750 | 1,709 | 1,714 | 59,400 |
| 2007/11/14 | 1,700 | 1,735 | 1,680 | 1,724 | 44,200 |
| 2007/11/13 | 1,663 | 1,696 | 1,658 | 1,670 | 54,400 |
| 2007/11/12 | 1,700 | 1,712 | 1,666 | 1,682 | 87,700 |
| 2007/11/09 | 1,743 | 1,762 | 1,723 | 1,723 | 44,400 |
| 2007/11/08 | 1,800 | 1,800 | 1,720 | 1,736 | 150,200 |
| 2007/11/07 | 1,850 | 1,859 | 1,811 | 1,812 | 79,300 |
| 2007/11/06 | 1,866 | 1,890 | 1,843 | 1,848 | 78,900 |
| 2007/11/05 | 1,902 | 1,918 | 1,872 | 1,885 | 70,100 |
| 2007/11/02 | 1,910 | 1,957 | 1,903 | 1,928 | 67,700 |
| 2007/11/01 | 1,963 | 1,988 | 1,935 | 1,958 | 98,300 |
| 2007/10/31 | 1,905 | 1,958 | 1,889 | 1,958 | 69,700 |
| 2007/10/30 | 1,872 | 1,895 | 1,862 | 1,888 | 55,300 |
| 2007/10/29 | 1,876 | 1,910 | 1,872 | 1,899 | 44,700 |
| 2007/10/26 | 1,860 | 1,883 | 1,842 | 1,870 | 66,500 |
| 2007/10/25 | 1,910 | 1,910 | 1,875 | 1,887 | 71,700 |
| 2007/10/24 | 1,884 | 1,941 | 1,884 | 1,940 | 101,700 |
| 2007/10/23 | 1,831 | 1,915 | 1,831 | 1,886 | 60,400 |
| 2007/10/22 | 1,807 | 1,862 | 1,801 | 1,842 | 62,100 |
| 2007/10/19 | 1,927 | 1,927 | 1,889 | 1,897 | 44,400 |
| 2007/10/18 | 1,892 | 1,960 | 1,892 | 1,956 | 56,600 |
| 2007/10/17 | 1,891 | 1,930 | 1,880 | 1,892 | 70,400 |
| 2007/10/16 | 1,923 | 1,930 | 1,887 | 1,889 | 67,800 |
| 2007/10/15 | 1,952 | 1,972 | 1,915 | 1,951 | 53,500 |
| 2007/10/12 | 1,979 | 1,979 | 1,950 | 1,953 | 38,800 |
| 2007/10/11 | 1,952 | 1,988 | 1,949 | 1,978 | 51,000 |
| 2007/10/10 | 1,961 | 1,985 | 1,955 | 1,967 | 67,400 |
| 2007/10/09 | 1,979 | 1,995 | 1,951 | 1,978 | 48,900 |
| 2007/10/05 | 1,961 | 1,974 | 1,939 | 1,971 | 55,400 |
| 2007/10/04 | 1,977 | 1,977 | 1,950 | 1,967 | 75,400 |
| 2007/10/03 | 1,950 | 1,981 | 1,932 | 1,980 | 76,100 |
| 2007/10/02 | 1,925 | 1,949 | 1,918 | 1,945 | 74,200 |
| 2007/10/01 | 1,900 | 1,927 | 1,879 | 1,914 | 87,700 |
| 2007/09/28 | 1,914 | 1,925 | 1,859 | 1,925 | 65,500 |
| 2007/09/27 | 1,880 | 1,926 | 1,855 | 1,918 | 106,900 |
| 2007/09/26 | 1,863 | 1,863 | 1,824 | 1,852 | 50,700 |
| 2007/09/25 | 1,830 | 1,860 | 1,777 | 1,856 | 133,900 |
| 2007/09/21 | 1,819 | 1,845 | 1,805 | 1,830 | 122,200 |
| 2007/09/20 | 1,849 | 1,880 | 1,808 | 1,823 | 123,600 |
| 2007/09/19 | 1,811 | 1,858 | 1,806 | 1,850 | 134,700 |
| 2007/09/18 | 1,844 | 1,860 | 1,822 | 1,841 | 86,500 |
| 2007/09/14 | 1,907 | 1,907 | 1,836 | 1,851 | 209,900 |
| 2007/09/13 | 1,896 | 1,926 | 1,875 | 1,881 | 90,900 |
| 2007/09/12 | 1,938 | 1,960 | 1,906 | 1,926 | 68,900 |
| 2007/09/11 | 1,929 | 1,939 | 1,877 | 1,917 | 112,500 |
| 2007/09/10 | 1,901 | 1,936 | 1,872 | 1,929 | 133,600 |
| 2007/09/07 | 1,920 | 1,965 | 1,913 | 1,946 | 129,200 |
| 2007/09/06 | 1,917 | 1,950 | 1,910 | 1,939 | 80,600 |
| 2007/09/05 | 2,020 | 2,020 | 1,930 | 1,940 | 80,500 |
| 2007/09/04 | 1,995 | 1,995 | 1,960 | 1,970 | 90,500 |
| 2007/09/03 | 2,005 | 2,030 | 1,983 | 1,991 | 139,200 |
| 2007/08/31 | 1,946 | 1,989 | 1,936 | 1,975 | 177,200 |
| 2007/08/30 | 1,860 | 1,925 | 1,859 | 1,906 | 139,900 |
| 2007/08/29 | 1,850 | 1,861 | 1,816 | 1,853 | 182,200 |
| 2007/08/28 | 1,863 | 1,866 | 1,846 | 1,852 | 154,200 |
| 2007/08/27 | 1,910 | 1,910 | 1,841 | 1,856 | 168,000 |
| 2007/08/24 | 1,892 | 1,902 | 1,840 | 1,886 | 322,800 |
| 2007/08/23 | 1,890 | 1,911 | 1,845 | 1,862 | 206,700 |
| 2007/08/22 | 1,840 | 1,881 | 1,836 | 1,871 | 213,600 |
| 2007/08/21 | 1,910 | 1,934 | 1,856 | 1,870 | 204,700 |
| 2007/08/20 | 1,909 | 1,929 | 1,869 | 1,884 | 96,900 |
| 2007/08/17 | 1,890 | 1,913 | 1,844 | 1,846 | 121,800 |
| 2007/08/16 | 1,939 | 1,986 | 1,887 | 1,915 | 189,200 |
| 2007/08/15 | 1,860 | 1,928 | 1,860 | 1,880 | 124,500 |
| 2007/08/14 | 1,902 | 1,946 | 1,877 | 1,918 | 124,500 |
| 2007/08/13 | 1,877 | 1,955 | 1,866 | 1,932 | 160,000 |
| 2007/08/10 | 1,919 | 1,939 | 1,861 | 1,876 | 125,800 |
| 2007/08/09 | 2,005 | 2,040 | 1,911 | 1,979 | 295,700 |
| 2007/08/08 | 1,949 | 2,045 | 1,945 | 2,015 | 307,500 |
| 2007/08/07 | 1,924 | 1,925 | 1,894 | 1,905 | 61,200 |
| 2007/08/06 | 1,850 | 1,904 | 1,836 | 1,894 | 83,000 |
| 2007/08/03 | 1,919 | 1,946 | 1,890 | 1,894 | 140,200 |
| 2007/08/02 | 1,867 | 1,913 | 1,851 | 1,913 | 164,400 |
| 2007/08/01 | 1,795 | 1,867 | 1,756 | 1,867 | 240,700 |
| 2007/07/31 | 1,758 | 1,802 | 1,757 | 1,802 | 51,700 |
| 2007/07/30 | 1,696 | 1,765 | 1,689 | 1,756 | 75,300 |
| 2007/07/27 | 1,703 | 1,750 | 1,696 | 1,710 | 102,300 |
| 2007/07/26 | 1,795 | 1,800 | 1,765 | 1,800 | 48,100 |
| 2007/07/25 | 1,795 | 1,803 | 1,774 | 1,798 | 82,700 |
| 2007/07/24 | 1,817 | 1,819 | 1,798 | 1,816 | 47,300 |
| 2007/07/23 | 1,820 | 1,823 | 1,780 | 1,803 | 93,300 |
| 2007/07/20 | 1,826 | 1,826 | 1,807 | 1,816 | 37,800 |
| 2007/07/19 | 1,819 | 1,828 | 1,817 | 1,827 | 43,000 |
| 2007/07/18 | 1,827 | 1,827 | 1,812 | 1,815 | 39,600 |
| 2007/07/17 | 1,831 | 1,833 | 1,811 | 1,823 | 48,800 |
| 2007/07/13 | 1,829 | 1,830 | 1,796 | 1,812 | 105,100 |
| 2007/07/12 | 1,824 | 1,826 | 1,798 | 1,810 | 102,700 |
| 2007/07/11 | 1,824 | 1,825 | 1,792 | 1,800 | 117,900 |
| 2007/07/10 | 1,824 | 1,831 | 1,815 | 1,825 | 35,900 |
| 2007/07/09 | 1,840 | 1,840 | 1,818 | 1,824 | 46,300 |
| 2007/07/06 | 1,851 | 1,855 | 1,816 | 1,841 | 59,200 |
| 2007/07/05 | 1,856 | 1,856 | 1,845 | 1,850 | 50,900 |
| 2007/07/04 | 1,861 | 1,861 | 1,837 | 1,837 | 74,400 |
| 2007/07/03 | 1,846 | 1,849 | 1,837 | 1,849 | 78,100 |
| 2007/07/02 | 1,806 | 1,845 | 1,797 | 1,841 | 90,200 |
| 2007/06/29 | 1,803 | 1,813 | 1,799 | 1,801 | 91,300 |
| 2007/06/28 | 1,782 | 1,796 | 1,778 | 1,794 | 65,600 |
| 2007/06/27 | 1,802 | 1,809 | 1,776 | 1,784 | 70,500 |
| 2007/06/26 | 1,811 | 1,828 | 1,797 | 1,814 | 104,800 |
| 2007/06/25 | 1,852 | 1,859 | 1,816 | 1,818 | 124,500 |
| 2007/06/22 | 1,847 | 1,860 | 1,833 | 1,852 | 62,300 |
| 2007/06/21 | 1,860 | 1,897 | 1,846 | 1,850 | 111,900 |
| 2007/06/20 | 1,905 | 1,914 | 1,903 | 1,905 | 55,300 |
| 2007/06/19 | 1,918 | 1,920 | 1,901 | 1,909 | 46,400 |
| 2007/06/18 | 1,901 | 1,917 | 1,900 | 1,916 | 60,800 |
| 2007/06/15 | 1,852 | 1,896 | 1,845 | 1,895 | 122,500 |
| 2007/06/14 | 1,836 | 1,865 | 1,835 | 1,862 | 63,900 |
| 2007/06/13 | 1,820 | 1,838 | 1,820 | 1,832 | 65,100 |
| 2007/06/12 | 1,855 | 1,876 | 1,816 | 1,840 | 77,700 |
| 2007/06/11 | 1,840 | 1,877 | 1,832 | 1,863 | 111,800 |
| 2007/06/08 | 1,836 | 1,870 | 1,811 | 1,840 | 134,700 |
| 2007/06/07 | 1,880 | 1,902 | 1,880 | 1,896 | 49,900 |
| 2007/06/06 | 1,895 | 1,915 | 1,890 | 1,907 | 67,400 |
| 2007/06/05 | 1,887 | 1,906 | 1,880 | 1,903 | 96,500 |
| 2007/06/04 | 1,896 | 1,898 | 1,881 | 1,887 | 39,900 |
| 2007/06/01 | 1,891 | 1,904 | 1,890 | 1,895 | 33,800 |
| 2007/05/31 | 1,892 | 1,914 | 1,883 | 1,891 | 44,000 |
| 2007/05/30 | 1,894 | 1,894 | 1,870 | 1,880 | 72,500 |
| 2007/05/29 | 1,866 | 1,892 | 1,860 | 1,892 | 51,200 |
| 2007/05/28 | 1,886 | 1,898 | 1,873 | 1,884 | 90,800 |
| 2007/05/25 | 1,856 | 1,874 | 1,841 | 1,871 | 89,100 |
| 2007/05/24 | 1,853 | 1,876 | 1,834 | 1,855 | 55,500 |
| 2007/05/23 | 1,894 | 1,894 | 1,868 | 1,883 | 108,500 |
| 2007/05/22 | 1,780 | 1,844 | 1,780 | 1,834 | 132,500 |
| 2007/05/21 | 1,765 | 1,819 | 1,763 | 1,793 | 142,700 |
| 2007/05/18 | 1,758 | 1,775 | 1,739 | 1,745 | 86,300 |
| 2007/05/17 | 1,783 | 1,792 | 1,754 | 1,758 | 156,700 |
| 2007/05/16 | 1,799 | 1,828 | 1,756 | 1,783 | 165,400 |
| 2007/05/15 | 1,845 | 1,846 | 1,791 | 1,801 | 267,700 |
| 2007/05/14 | 1,873 | 1,878 | 1,847 | 1,848 | 212,500 |
| 2007/05/11 | 1,870 | 1,876 | 1,843 | 1,871 | 164,500 |
| 2007/05/10 | 1,881 | 1,881 | 1,858 | 1,870 | 321,900 |
| 2007/05/09 | 1,857 | 1,869 | 1,845 | 1,851 | 405,100 |
| 2007/05/08 | 1,942 | 1,942 | 1,880 | 1,887 | 234,600 |
| 2007/05/07 | 1,923 | 1,941 | 1,921 | 1,932 | 108,400 |
| 2007/05/02 | 1,911 | 1,916 | 1,888 | 1,908 | 130,900 |
| 2007/05/01 | 1,939 | 1,939 | 1,909 | 1,914 | 104,000 |
| 2007/04/27 | 1,950 | 1,951 | 1,922 | 1,938 | 104,900 |
| 2007/04/26 | 1,960 | 1,964 | 1,950 | 1,955 | 80,000 |
| 2007/04/25 | 1,980 | 1,980 | 1,960 | 1,965 | 112,000 |
| 2007/04/24 | 2,010 | 2,025 | 1,980 | 2,010 | 88,800 |
| 2007/04/23 | 2,025 | 2,040 | 2,000 | 2,010 | 81,900 |
| 2007/04/20 | 2,060 | 2,070 | 2,035 | 2,045 | 58,500 |
| 2007/04/19 | 2,075 | 2,080 | 2,020 | 2,035 | 49,600 |
| 2007/04/18 | 2,050 | 2,060 | 2,035 | 2,055 | 63,000 |
| 2007/04/17 | 2,085 | 2,085 | 2,040 | 2,045 | 115,500 |
| 2007/04/16 | 2,080 | 2,100 | 2,030 | 2,060 | 80,200 |
| 2007/04/13 | 2,095 | 2,100 | 2,045 | 2,050 | 68,500 |
| 2007/04/12 | 2,095 | 2,095 | 2,055 | 2,085 | 122,400 |
| 2007/04/11 | 2,075 | 2,095 | 2,075 | 2,085 | 49,300 |
| 2007/04/10 | 2,060 | 2,065 | 2,040 | 2,060 | 89,500 |
| 2007/04/09 | 2,010 | 2,060 | 2,005 | 2,055 | 74,200 |
| 2007/04/06 | 2,035 | 2,040 | 2,015 | 2,025 | 56,600 |
| 2007/04/05 | 2,035 | 2,035 | 2,015 | 2,025 | 82,500 |
| 2007/04/04 | 2,020 | 2,030 | 2,000 | 2,025 | 76,400 |
| 2007/04/03 | 2,020 | 2,035 | 2,000 | 2,010 | 70,600 |
| 2007/04/02 | 2,110 | 2,115 | 1,985 | 1,987 | 242,100 |
| 2007/03/30 | 2,070 | 2,120 | 2,065 | 2,110 | 108,700 |
| 2007/03/29 | 2,040 | 2,070 | 2,025 | 2,060 | 213,000 |
| 2007/03/28 | 2,045 | 2,065 | 2,035 | 2,055 | 134,600 |
| 2007/03/27 | 2,045 | 2,050 | 2,015 | 2,025 | 107,600 |
| 2007/03/26 | 2,010 | 2,040 | 2,005 | 2,030 | 90,800 |
| 2007/03/23 | 2,055 | 2,055 | 2,025 | 2,030 | 123,700 |
| 2007/03/22 | 2,065 | 2,075 | 2,045 | 2,050 | 98,400 |
| 2007/03/20 | 2,055 | 2,055 | 2,040 | 2,045 | 51,800 |
| 2007/03/19 | 2,020 | 2,035 | 2,010 | 2,030 | 78,500 |
| 2007/03/16 | 2,020 | 2,030 | 1,992 | 2,015 | 87,700 |
| 2007/03/15 | 1,973 | 2,090 | 1,970 | 2,005 | 166,300 |
| 2007/03/14 | 2,020 | 2,040 | 1,954 | 1,956 | 257,700 |
| 2007/03/13 | 2,095 | 2,095 | 2,060 | 2,060 | 89,500 |
| 2007/03/12 | 2,100 | 2,130 | 2,085 | 2,095 | 88,500 |
| 2007/03/09 | 2,090 | 2,110 | 2,085 | 2,095 | 116,800 |
| 2007/03/08 | 2,120 | 2,120 | 2,065 | 2,085 | 173,100 |
| 2007/03/07 | 2,150 | 2,160 | 2,110 | 2,115 | 69,800 |
| 2007/03/06 | 2,100 | 2,140 | 2,080 | 2,135 | 101,300 |
| 2007/03/05 | 2,130 | 2,135 | 2,060 | 2,065 | 113,800 |
| 2007/03/02 | 2,155 | 2,165 | 2,100 | 2,105 | 108,000 |
| 2007/03/01 | 2,225 | 2,225 | 2,100 | 2,115 | 200,700 |
| 2007/02/28 | 2,150 | 2,210 | 2,150 | 2,205 | 128,400 |
| 2007/02/27 | 2,215 | 2,275 | 2,215 | 2,240 | 199,400 |
| 2007/02/26 | 2,360 | 2,370 | 2,325 | 2,335 | 80,000 |
| 2007/02/23 | 2,225 | 2,370 | 2,220 | 2,365 | 167,000 |
| 2007/02/22 | 2,320 | 2,320 | 2,170 | 2,245 | 263,900 |
| 2007/02/21 | 2,315 | 2,325 | 2,305 | 2,315 | 51,000 |
| 2007/02/20 | 2,340 | 2,345 | 2,290 | 2,295 | 51,000 |
| 2007/02/19 | 2,350 | 2,360 | 2,340 | 2,340 | 20,600 |
| 2007/02/16 | 2,330 | 2,360 | 2,325 | 2,345 | 38,000 |
| 2007/02/15 | 2,320 | 2,340 | 2,310 | 2,330 | 52,300 |
| 2007/02/14 | 2,335 | 2,340 | 2,305 | 2,315 | 68,300 |
| 2007/02/13 | 2,320 | 2,345 | 2,310 | 2,310 | 83,600 |
| 2007/02/09 | 2,350 | 2,390 | 2,320 | 2,390 | 46,500 |
| 2007/02/08 | 2,310 | 2,350 | 2,310 | 2,315 | 32,100 |
| 2007/02/07 | 2,345 | 2,345 | 2,285 | 2,295 | 59,700 |
| 2007/02/06 | 2,335 | 2,365 | 2,335 | 2,345 | 49,600 |
| 2007/02/05 | 2,370 | 2,380 | 2,320 | 2,340 | 63,900 |
| 2007/02/02 | 2,430 | 2,440 | 2,375 | 2,380 | 53,400 |
| 2007/02/01 | 2,410 | 2,440 | 2,410 | 2,425 | 59,300 |
| 2007/01/31 | 2,455 | 2,455 | 2,420 | 2,430 | 71,300 |
| 2007/01/30 | 2,495 | 2,500 | 2,455 | 2,455 | 53,500 |
| 2007/01/29 | 2,495 | 2,520 | 2,465 | 2,465 | 103,600 |
| 2007/01/26 | 2,475 | 2,495 | 2,460 | 2,460 | 118,400 |
| 2007/01/25 | 2,500 | 2,525 | 2,465 | 2,465 | 116,400 |
| 2007/01/24 | 2,450 | 2,480 | 2,435 | 2,465 | 132,700 |
| 2007/01/23 | 2,465 | 2,465 | 2,445 | 2,460 | 44,900 |
| 2007/01/22 | 2,435 | 2,460 | 2,435 | 2,440 | 58,400 |
| 2007/01/19 | 2,415 | 2,430 | 2,390 | 2,420 | 44,200 |
| 2007/01/18 | 2,470 | 2,480 | 2,440 | 2,450 | 40,000 |
| 2007/01/17 | 2,465 | 2,485 | 2,410 | 2,470 | 52,200 |
| 2007/01/16 | 2,470 | 2,470 | 2,450 | 2,465 | 17,800 |
| 2007/01/15 | 2,475 | 2,475 | 2,455 | 2,470 | 35,200 |
| 2007/01/12 | 2,400 | 2,470 | 2,395 | 2,460 | 85,700 |
| 2007/01/11 | 2,375 | 2,400 | 2,375 | 2,400 | 46,800 |
| 2007/01/10 | 2,400 | 2,400 | 2,370 | 2,380 | 43,200 |
| 2007/01/09 | 2,390 | 2,400 | 2,360 | 2,395 | 44,900 |
| 2007/01/05 | 2,405 | 2,410 | 2,390 | 2,395 | 66,700 |
| 2007/01/04 | 2,400 | 2,405 | 2,370 | 2,405 | 29,100 |