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 |
|---|---|---|---|---|---|
| 2008/12/30 | 482 | 494 | 482 | 494 | 15,700 |
| 2008/12/29 | 486 | 495 | 480 | 492 | 44,000 |
| 2008/12/26 | 467 | 481 | 461 | 481 | 44,900 |
| 2008/12/25 | 478 | 479 | 454 | 472 | 67,400 |
| 2008/12/24 | 471 | 494 | 471 | 483 | 113,700 |
| 2008/12/22 | 451 | 486 | 451 | 471 | 88,700 |
| 2008/12/19 | 453 | 459 | 449 | 450 | 66,500 |
| 2008/12/18 | 454 | 459 | 449 | 453 | 53,800 |
| 2008/12/17 | 450 | 454 | 443 | 454 | 81,800 |
| 2008/12/16 | 443 | 452 | 441 | 445 | 92,400 |
| 2008/12/15 | 444 | 445 | 435 | 443 | 66,300 |
| 2008/12/12 | 430 | 446 | 417 | 425 | 83,700 |
| 2008/12/11 | 431 | 435 | 427 | 434 | 51,000 |
| 2008/12/10 | 412 | 438 | 412 | 436 | 59,800 |
| 2008/12/09 | 414 | 427 | 412 | 417 | 50,400 |
| 2008/12/08 | 410 | 421 | 407 | 413 | 48,000 |
| 2008/12/05 | 418 | 421 | 408 | 408 | 57,200 |
| 2008/12/04 | 429 | 431 | 407 | 426 | 109,300 |
| 2008/12/03 | 414 | 426 | 410 | 426 | 58,900 |
| 2008/12/02 | 423 | 423 | 404 | 407 | 82,700 |
| 2008/12/01 | 435 | 442 | 422 | 428 | 54,400 |
| 2008/11/28 | 407 | 427 | 407 | 427 | 105,700 |
| 2008/11/27 | 410 | 420 | 402 | 405 | 115,700 |
| 2008/11/26 | 435 | 435 | 400 | 400 | 144,700 |
| 2008/11/25 | 455 | 460 | 426 | 448 | 86,800 |
| 2008/11/21 | 408 | 444 | 395 | 443 | 89,600 |
| 2008/11/20 | 460 | 460 | 410 | 422 | 93,400 |
| 2008/11/19 | 483 | 497 | 454 | 461 | 85,000 |
| 2008/11/18 | 489 | 510 | 482 | 486 | 108,600 |
| 2008/11/17 | 510 | 517 | 489 | 504 | 100,400 |
| 2008/11/14 | 541 | 545 | 515 | 520 | 84,300 |
| 2008/11/13 | 528 | 540 | 515 | 521 | 100,600 |
| 2008/11/12 | 540 | 559 | 528 | 547 | 95,100 |
| 2008/11/11 | 559 | 569 | 545 | 547 | 91,200 |
| 2008/11/10 | 575 | 581 | 564 | 569 | 51,900 |
| 2008/11/07 | 560 | 570 | 550 | 555 | 91,400 |
| 2008/11/06 | 567 | 614 | 564 | 583 | 86,600 |
| 2008/11/05 | 591 | 599 | 567 | 580 | 182,800 |
| 2008/11/04 | 573 | 588 | 565 | 574 | 101,500 |
| 2008/10/31 | 575 | 589 | 551 | 553 | 139,200 |
| 2008/10/30 | 569 | 580 | 553 | 570 | 160,200 |
| 2008/10/29 | 620 | 641 | 552 | 569 | 162,800 |
| 2008/10/28 | 522 | 590 | 506 | 590 | 140,000 |
| 2008/10/27 | 578 | 600 | 545 | 552 | 109,600 |
| 2008/10/24 | 631 | 635 | 574 | 585 | 111,600 |
| 2008/10/23 | 669 | 670 | 590 | 621 | 91,100 |
| 2008/10/22 | 720 | 720 | 675 | 675 | 43,700 |
| 2008/10/21 | 745 | 765 | 720 | 738 | 48,800 |
| 2008/10/20 | 719 | 742 | 710 | 740 | 35,200 |
| 2008/10/17 | 720 | 738 | 696 | 738 | 72,100 |
| 2008/10/16 | 682 | 717 | 670 | 670 | 71,900 |
| 2008/10/15 | 710 | 760 | 700 | 758 | 154,200 |
| 2008/10/14 | 700 | 700 | 674 | 700 | 64,800 |
| 2008/10/10 | 600 | 619 | 583 | 600 | 149,500 |
| 2008/10/09 | 650 | 708 | 640 | 651 | 166,700 |
| 2008/10/08 | 720 | 721 | 663 | 674 | 195,400 |
| 2008/10/07 | 730 | 775 | 729 | 757 | 119,100 |
| 2008/10/06 | 860 | 860 | 800 | 800 | 95,500 |
| 2008/10/03 | 913 | 918 | 881 | 900 | 79,500 |
| 2008/10/02 | 941 | 947 | 914 | 923 | 108,700 |
| 2008/10/01 | 910 | 935 | 910 | 930 | 171,400 |
| 2008/09/30 | 869 | 897 | 865 | 888 | 51,600 |
| 2008/09/29 | 899 | 932 | 890 | 913 | 95,400 |
| 2008/09/26 | 892 | 907 | 872 | 882 | 90,200 |
| 2008/09/25 | 857 | 890 | 855 | 883 | 87,900 |
| 2008/09/24 | 870 | 872 | 850 | 869 | 84,500 |
| 2008/09/22 | 899 | 912 | 866 | 875 | 102,700 |
| 2008/09/19 | 895 | 907 | 883 | 891 | 89,200 |
| 2008/09/18 | 860 | 892 | 860 | 889 | 60,700 |
| 2008/09/17 | 854 | 898 | 852 | 898 | 89,500 |
| 2008/09/16 | 865 | 865 | 845 | 864 | 93,700 |
| 2008/09/12 | 901 | 901 | 877 | 895 | 76,100 |
| 2008/09/11 | 870 | 885 | 870 | 870 | 111,500 |
| 2008/09/10 | 875 | 880 | 854 | 857 | 114,200 |
| 2008/09/09 | 880 | 883 | 852 | 862 | 129,300 |
| 2008/09/08 | 855 | 889 | 855 | 883 | 101,600 |
| 2008/09/05 | 815 | 856 | 815 | 841 | 148,400 |
| 2008/09/04 | 890 | 899 | 844 | 848 | 214,100 |
| 2008/09/03 | 936 | 944 | 888 | 890 | 176,100 |
| 2008/09/02 | 959 | 977 | 925 | 931 | 114,300 |
| 2008/09/01 | 991 | 1,001 | 965 | 969 | 130,500 |
| 2008/08/29 | 1,004 | 1,014 | 998 | 1,014 | 89,200 |
| 2008/08/28 | 1,020 | 1,027 | 990 | 1,004 | 74,900 |
| 2008/08/27 | 1,009 | 1,033 | 1,000 | 1,025 | 162,400 |
| 2008/08/26 | 992 | 1,005 | 975 | 999 | 162,500 |
| 2008/08/25 | 1,050 | 1,057 | 1,010 | 1,022 | 149,700 |
| 2008/08/22 | 1,027 | 1,060 | 1,027 | 1,055 | 120,200 |
| 2008/08/21 | 1,023 | 1,057 | 1,023 | 1,047 | 138,100 |
| 2008/08/20 | 1,029 | 1,052 | 1,017 | 1,043 | 116,000 |
| 2008/08/19 | 991 | 1,013 | 986 | 1,010 | 204,800 |
| 2008/08/18 | 1,003 | 1,024 | 999 | 1,002 | 254,000 |
| 2008/08/15 | 1,013 | 1,017 | 996 | 1,000 | 231,800 |
| 2008/08/14 | 1,017 | 1,019 | 984 | 988 | 169,200 |
| 2008/08/13 | 1,030 | 1,030 | 1,006 | 1,013 | 445,100 |
| 2008/08/12 | 1,096 | 1,102 | 1,047 | 1,054 | 260,700 |
| 2008/08/11 | 1,135 | 1,136 | 1,084 | 1,119 | 287,600 |
| 2008/08/08 | 1,215 | 1,215 | 1,035 | 1,104 | 860,400 |
| 2008/08/07 | 1,227 | 1,227 | 1,227 | 1,227 | 130,200 |
| 2008/08/06 | 1,531 | 1,549 | 1,503 | 1,527 | 101,900 |
| 2008/08/05 | 1,518 | 1,540 | 1,489 | 1,490 | 179,700 |
| 2008/08/04 | 1,509 | 1,528 | 1,498 | 1,519 | 62,000 |
| 2008/08/01 | 1,540 | 1,557 | 1,521 | 1,539 | 107,800 |
| 2008/07/31 | 1,545 | 1,564 | 1,521 | 1,547 | 121,300 |
| 2008/07/30 | 1,470 | 1,510 | 1,468 | 1,500 | 115,100 |
| 2008/07/29 | 1,406 | 1,448 | 1,405 | 1,447 | 124,400 |
| 2008/07/28 | 1,393 | 1,416 | 1,390 | 1,412 | 73,400 |
| 2008/07/25 | 1,353 | 1,395 | 1,352 | 1,384 | 114,700 |
| 2008/07/24 | 1,376 | 1,399 | 1,369 | 1,380 | 104,700 |
| 2008/07/23 | 1,356 | 1,385 | 1,356 | 1,376 | 47,900 |
| 2008/07/22 | 1,343 | 1,373 | 1,331 | 1,373 | 47,400 |
| 2008/07/18 | 1,340 | 1,345 | 1,319 | 1,326 | 39,400 |
| 2008/07/17 | 1,313 | 1,339 | 1,313 | 1,331 | 59,500 |
| 2008/07/16 | 1,307 | 1,336 | 1,307 | 1,318 | 64,700 |
| 2008/07/15 | 1,340 | 1,340 | 1,309 | 1,314 | 75,000 |
| 2008/07/14 | 1,322 | 1,365 | 1,313 | 1,328 | 69,500 |
| 2008/07/11 | 1,324 | 1,373 | 1,319 | 1,342 | 90,700 |
| 2008/07/10 | 1,304 | 1,348 | 1,302 | 1,332 | 79,600 |
| 2008/07/09 | 1,350 | 1,371 | 1,322 | 1,324 | 65,400 |
| 2008/07/08 | 1,380 | 1,392 | 1,322 | 1,340 | 65,200 |
| 2008/07/07 | 1,376 | 1,398 | 1,356 | 1,385 | 33,500 |
| 2008/07/04 | 1,366 | 1,386 | 1,356 | 1,376 | 46,300 |
| 2008/07/03 | 1,373 | 1,374 | 1,333 | 1,361 | 96,000 |
| 2008/07/02 | 1,461 | 1,462 | 1,400 | 1,409 | 61,900 |
| 2008/07/01 | 1,456 | 1,462 | 1,419 | 1,421 | 102,900 |
| 2008/06/30 | 1,479 | 1,489 | 1,461 | 1,470 | 38,600 |
| 2008/06/27 | 1,485 | 1,509 | 1,482 | 1,500 | 45,300 |
| 2008/06/26 | 1,523 | 1,563 | 1,503 | 1,539 | 57,600 |
| 2008/06/25 | 1,539 | 1,539 | 1,502 | 1,534 | 64,300 |
| 2008/06/24 | 1,512 | 1,529 | 1,512 | 1,517 | 31,700 |
| 2008/06/23 | 1,511 | 1,534 | 1,502 | 1,522 | 47,700 |
| 2008/06/20 | 1,576 | 1,576 | 1,525 | 1,526 | 71,900 |
| 2008/06/19 | 1,560 | 1,577 | 1,545 | 1,551 | 41,400 |
| 2008/06/18 | 1,566 | 1,588 | 1,563 | 1,577 | 28,300 |
| 2008/06/17 | 1,566 | 1,595 | 1,556 | 1,578 | 51,500 |
| 2008/06/16 | 1,573 | 1,596 | 1,554 | 1,588 | 59,000 |
| 2008/06/13 | 1,540 | 1,560 | 1,530 | 1,543 | 63,400 |
| 2008/06/12 | 1,558 | 1,568 | 1,530 | 1,540 | 60,600 |
| 2008/06/11 | 1,563 | 1,572 | 1,530 | 1,558 | 40,300 |
| 2008/06/10 | 1,575 | 1,599 | 1,558 | 1,563 | 79,100 |
| 2008/06/09 | 1,550 | 1,589 | 1,545 | 1,570 | 67,900 |
| 2008/06/06 | 1,590 | 1,611 | 1,571 | 1,602 | 123,300 |
| 2008/06/05 | 1,565 | 1,589 | 1,547 | 1,571 | 58,200 |
| 2008/06/04 | 1,560 | 1,593 | 1,560 | 1,583 | 34,800 |
| 2008/06/03 | 1,584 | 1,588 | 1,570 | 1,573 | 58,100 |
| 2008/06/02 | 1,591 | 1,595 | 1,572 | 1,594 | 49,200 |
| 2008/05/30 | 1,575 | 1,579 | 1,562 | 1,569 | 56,900 |
| 2008/05/29 | 1,529 | 1,555 | 1,512 | 1,551 | 92,600 |
| 2008/05/28 | 1,525 | 1,535 | 1,498 | 1,498 | 117,500 |
| 2008/05/27 | 1,501 | 1,526 | 1,497 | 1,504 | 73,400 |
| 2008/05/26 | 1,532 | 1,532 | 1,494 | 1,499 | 84,700 |
| 2008/05/23 | 1,545 | 1,563 | 1,520 | 1,532 | 157,700 |
| 2008/05/22 | 1,526 | 1,552 | 1,496 | 1,544 | 206,400 |
| 2008/05/21 | 1,551 | 1,573 | 1,522 | 1,553 | 95,700 |
| 2008/05/20 | 1,570 | 1,585 | 1,562 | 1,581 | 156,700 |
| 2008/05/19 | 1,562 | 1,577 | 1,560 | 1,570 | 42,900 |
| 2008/05/16 | 1,579 | 1,588 | 1,558 | 1,571 | 196,900 |
| 2008/05/15 | 1,538 | 1,578 | 1,538 | 1,550 | 182,700 |
| 2008/05/14 | 1,522 | 1,555 | 1,510 | 1,533 | 142,200 |
| 2008/05/13 | 1,553 | 1,561 | 1,487 | 1,509 | 116,000 |
| 2008/05/12 | 1,480 | 1,572 | 1,480 | 1,552 | 122,300 |
| 2008/05/09 | 1,570 | 1,570 | 1,508 | 1,510 | 134,300 |
| 2008/05/08 | 1,438 | 1,595 | 1,434 | 1,595 | 269,100 |
| 2008/05/07 | 1,430 | 1,452 | 1,420 | 1,420 | 77,000 |
| 2008/05/02 | 1,381 | 1,387 | 1,361 | 1,387 | 73,400 |
| 2008/05/01 | 1,402 | 1,410 | 1,335 | 1,336 | 79,100 |
| 2008/04/30 | 1,383 | 1,404 | 1,369 | 1,370 | 43,900 |
| 2008/04/28 | 1,384 | 1,390 | 1,350 | 1,366 | 59,900 |
| 2008/04/25 | 1,379 | 1,403 | 1,376 | 1,380 | 60,100 |
| 2008/04/24 | 1,403 | 1,413 | 1,396 | 1,399 | 95,000 |
| 2008/04/23 | 1,401 | 1,406 | 1,396 | 1,402 | 42,100 |
| 2008/04/22 | 1,410 | 1,425 | 1,406 | 1,413 | 66,800 |
| 2008/04/21 | 1,443 | 1,455 | 1,421 | 1,425 | 57,800 |
| 2008/04/18 | 1,449 | 1,449 | 1,411 | 1,434 | 87,900 |
| 2008/04/17 | 1,453 | 1,459 | 1,430 | 1,452 | 109,600 |
| 2008/04/16 | 1,455 | 1,464 | 1,430 | 1,449 | 151,300 |
| 2008/04/15 | 1,453 | 1,481 | 1,450 | 1,474 | 64,000 |
| 2008/04/14 | 1,458 | 1,477 | 1,431 | 1,468 | 134,600 |
| 2008/04/11 | 1,406 | 1,460 | 1,400 | 1,460 | 122,700 |
| 2008/04/10 | 1,352 | 1,407 | 1,350 | 1,400 | 191,600 |
| 2008/04/09 | 1,317 | 1,356 | 1,305 | 1,351 | 119,600 |
| 2008/04/08 | 1,321 | 1,321 | 1,294 | 1,300 | 58,800 |
| 2008/04/07 | 1,337 | 1,345 | 1,307 | 1,344 | 24,400 |
| 2008/04/04 | 1,309 | 1,320 | 1,307 | 1,317 | 27,000 |
| 2008/04/03 | 1,321 | 1,330 | 1,304 | 1,329 | 61,700 |
| 2008/04/02 | 1,328 | 1,346 | 1,306 | 1,334 | 61,300 |
| 2008/04/01 | 1,242 | 1,293 | 1,232 | 1,288 | 65,400 |
| 2008/03/31 | 1,286 | 1,292 | 1,235 | 1,243 | 90,800 |
| 2008/03/28 | 1,230 | 1,274 | 1,212 | 1,266 | 78,300 |
| 2008/03/27 | 1,288 | 1,288 | 1,235 | 1,244 | 50,400 |
| 2008/03/26 | 1,255 | 1,290 | 1,253 | 1,283 | 56,500 |
| 2008/03/25 | 1,302 | 1,310 | 1,273 | 1,305 | 69,400 |
| 2008/03/24 | 1,289 | 1,307 | 1,280 | 1,282 | 62,500 |
| 2008/03/21 | 1,287 | 1,287 | 1,220 | 1,272 | 120,300 |
| 2008/03/19 | 1,213 | 1,271 | 1,213 | 1,253 | 126,200 |
| 2008/03/18 | 1,154 | 1,183 | 1,134 | 1,152 | 96,300 |
| 2008/03/17 | 1,150 | 1,172 | 1,132 | 1,161 | 58,400 |
| 2008/03/14 | 1,235 | 1,269 | 1,201 | 1,210 | 85,400 |
| 2008/03/13 | 1,290 | 1,305 | 1,237 | 1,247 | 65,500 |
| 2008/03/12 | 1,311 | 1,334 | 1,265 | 1,285 | 106,200 |
| 2008/03/11 | 1,211 | 1,274 | 1,203 | 1,261 | 92,900 |
| 2008/03/10 | 1,293 | 1,322 | 1,236 | 1,236 | 67,000 |
| 2008/03/07 | 1,360 | 1,371 | 1,318 | 1,333 | 104,800 |
| 2008/03/06 | 1,322 | 1,410 | 1,310 | 1,378 | 142,000 |
| 2008/03/05 | 1,354 | 1,356 | 1,290 | 1,302 | 123,500 |
| 2008/03/04 | 1,401 | 1,402 | 1,358 | 1,378 | 108,200 |
| 2008/03/03 | 1,385 | 1,433 | 1,378 | 1,405 | 190,700 |
| 2008/02/29 | 1,422 | 1,442 | 1,368 | 1,405 | 168,100 |
| 2008/02/28 | 1,466 | 1,488 | 1,463 | 1,463 | 71,800 |
| 2008/02/27 | 1,458 | 1,491 | 1,456 | 1,466 | 120,800 |
| 2008/02/26 | 1,454 | 1,465 | 1,417 | 1,418 | 107,800 |
| 2008/02/25 | 1,450 | 1,458 | 1,420 | 1,453 | 63,300 |
| 2008/02/22 | 1,430 | 1,441 | 1,419 | 1,430 | 73,300 |
| 2008/02/21 | 1,449 | 1,473 | 1,436 | 1,468 | 110,100 |
| 2008/02/20 | 1,432 | 1,461 | 1,411 | 1,421 | 199,900 |
| 2008/02/19 | 1,475 | 1,525 | 1,434 | 1,445 | 324,500 |
| 2008/02/18 | 1,342 | 1,381 | 1,335 | 1,375 | 83,900 |
| 2008/02/15 | 1,299 | 1,338 | 1,278 | 1,322 | 106,100 |
| 2008/02/14 | 1,257 | 1,304 | 1,246 | 1,299 | 66,200 |
| 2008/02/13 | 1,226 | 1,269 | 1,226 | 1,257 | 107,300 |
| 2008/02/12 | 1,230 | 1,278 | 1,210 | 1,214 | 88,300 |
| 2008/02/08 | 1,217 | 1,248 | 1,217 | 1,237 | 94,900 |
| 2008/02/07 | 1,275 | 1,278 | 1,220 | 1,230 | 119,600 |
| 2008/02/06 | 1,300 | 1,313 | 1,268 | 1,268 | 100,200 |
| 2008/02/05 | 1,300 | 1,320 | 1,292 | 1,317 | 97,300 |
| 2008/02/04 | 1,302 | 1,308 | 1,284 | 1,308 | 68,100 |
| 2008/02/01 | 1,268 | 1,286 | 1,254 | 1,279 | 108,700 |
| 2008/01/31 | 1,238 | 1,285 | 1,221 | 1,280 | 143,900 |
| 2008/01/30 | 1,288 | 1,314 | 1,254 | 1,257 | 183,900 |
| 2008/01/29 | 1,327 | 1,329 | 1,283 | 1,308 | 127,500 |
| 2008/01/28 | 1,318 | 1,325 | 1,279 | 1,301 | 115,200 |
| 2008/01/25 | 1,282 | 1,336 | 1,276 | 1,332 | 124,800 |
| 2008/01/24 | 1,232 | 1,293 | 1,232 | 1,263 | 87,700 |
| 2008/01/23 | 1,237 | 1,293 | 1,196 | 1,227 | 131,600 |
| 2008/01/22 | 1,283 | 1,319 | 1,225 | 1,230 | 198,900 |
| 2008/01/21 | 1,346 | 1,379 | 1,307 | 1,323 | 182,800 |
| 2008/01/18 | 1,292 | 1,349 | 1,255 | 1,333 | 124,200 |
| 2008/01/17 | 1,263 | 1,319 | 1,263 | 1,312 | 178,900 |
| 2008/01/16 | 1,210 | 1,311 | 1,200 | 1,266 | 288,700 |
| 2008/01/15 | 1,400 | 1,415 | 1,251 | 1,262 | 261,600 |
| 2008/01/11 | 1,436 | 1,446 | 1,402 | 1,411 | 140,600 |
| 2008/01/10 | 1,425 | 1,438 | 1,415 | 1,416 | 70,700 |
| 2008/01/09 | 1,380 | 1,444 | 1,380 | 1,440 | 96,200 |
| 2008/01/08 | 1,435 | 1,438 | 1,410 | 1,426 | 149,800 |
| 2008/01/07 | 1,421 | 1,438 | 1,388 | 1,410 | 92,200 |
| 2008/01/04 | 1,471 | 1,476 | 1,410 | 1,414 | 80,000 |