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 |
---|---|---|---|---|---|
2009/12/30 | 703 | 711 | 691 | 704 | 50,700 |
2009/12/29 | 707 | 712 | 703 | 709 | 40,000 |
2009/12/28 | 680 | 702 | 677 | 697 | 40,700 |
2009/12/25 | 685 | 686 | 656 | 682 | 25,800 |
2009/12/24 | 687 | 700 | 676 | 695 | 50,200 |
2009/12/22 | 665 | 686 | 657 | 684 | 59,900 |
2009/12/21 | 650 | 662 | 647 | 657 | 36,200 |
2009/12/18 | 645 | 654 | 639 | 649 | 25,900 |
2009/12/17 | 641 | 648 | 636 | 645 | 34,700 |
2009/12/16 | 637 | 653 | 637 | 649 | 67,600 |
2009/12/15 | 639 | 652 | 637 | 645 | 62,400 |
2009/12/14 | 610 | 649 | 610 | 641 | 116,900 |
2009/12/11 | 577 | 607 | 577 | 606 | 92,000 |
2009/12/10 | 564 | 583 | 564 | 574 | 64,500 |
2009/12/09 | 554 | 576 | 552 | 573 | 59,200 |
2009/12/08 | 557 | 564 | 549 | 554 | 38,000 |
2009/12/07 | 556 | 564 | 536 | 557 | 84,400 |
2009/12/04 | 550 | 550 | 539 | 546 | 47,400 |
2009/12/03 | 542 | 554 | 541 | 552 | 60,900 |
2009/12/02 | 533 | 543 | 533 | 538 | 54,500 |
2009/12/01 | 551 | 554 | 526 | 543 | 93,100 |
2009/11/30 | 544 | 566 | 524 | 566 | 92,600 |
2009/11/27 | 553 | 553 | 535 | 536 | 68,400 |
2009/11/26 | 555 | 570 | 554 | 559 | 55,900 |
2009/11/25 | 560 | 570 | 555 | 565 | 52,300 |
2009/11/24 | 576 | 582 | 556 | 562 | 72,300 |
2009/11/20 | 560 | 575 | 560 | 571 | 48,800 |
2009/11/19 | 565 | 576 | 562 | 568 | 37,500 |
2009/11/18 | 581 | 591 | 567 | 585 | 103,900 |
2009/11/17 | 593 | 603 | 586 | 591 | 33,000 |
2009/11/16 | 605 | 612 | 591 | 595 | 57,700 |
2009/11/13 | 625 | 634 | 602 | 614 | 92,200 |
2009/11/12 | 641 | 642 | 585 | 635 | 81,700 |
2009/11/11 | 645 | 658 | 636 | 643 | 80,100 |
2009/11/10 | 620 | 642 | 600 | 639 | 107,200 |
2009/11/09 | 588 | 617 | 584 | 612 | 108,000 |
2009/11/06 | 580 | 585 | 567 | 580 | 46,600 |
2009/11/05 | 585 | 592 | 577 | 581 | 35,100 |
2009/11/04 | 598 | 602 | 581 | 583 | 58,000 |
2009/11/02 | 606 | 606 | 591 | 597 | 23,500 |
2009/10/30 | 606 | 615 | 601 | 606 | 27,700 |
2009/10/29 | 605 | 616 | 595 | 616 | 65,400 |
2009/10/28 | 635 | 637 | 612 | 626 | 39,200 |
2009/10/27 | 637 | 644 | 617 | 634 | 68,400 |
2009/10/26 | 624 | 645 | 622 | 642 | 60,200 |
2009/10/23 | 622 | 630 | 610 | 623 | 70,000 |
2009/10/22 | 625 | 632 | 616 | 627 | 29,200 |
2009/10/21 | 632 | 638 | 627 | 634 | 27,400 |
2009/10/20 | 642 | 652 | 632 | 635 | 30,100 |
2009/10/19 | 614 | 628 | 604 | 622 | 49,100 |
2009/10/16 | 648 | 648 | 632 | 632 | 18,600 |
2009/10/15 | 653 | 654 | 643 | 646 | 17,300 |
2009/10/14 | 640 | 653 | 623 | 643 | 36,400 |
2009/10/13 | 647 | 658 | 642 | 650 | 33,100 |
2009/10/09 | 626 | 640 | 613 | 637 | 34,900 |
2009/10/08 | 629 | 634 | 617 | 625 | 42,800 |
2009/10/07 | 597 | 624 | 597 | 624 | 56,600 |
2009/10/06 | 600 | 602 | 588 | 595 | 75,700 |
2009/10/05 | 616 | 619 | 598 | 603 | 48,100 |
2009/10/02 | 608 | 634 | 597 | 619 | 175,100 |
2009/10/01 | 600 | 608 | 596 | 608 | 75,400 |
2009/09/30 | 605 | 614 | 597 | 600 | 51,300 |
2009/09/29 | 631 | 632 | 607 | 608 | 75,900 |
2009/09/28 | 645 | 651 | 635 | 641 | 110,400 |
2009/09/25 | 643 | 658 | 636 | 651 | 133,000 |
2009/09/24 | 650 | 669 | 643 | 658 | 122,500 |
2009/09/18 | 645 | 656 | 628 | 653 | 78,600 |
2009/09/17 | 684 | 685 | 642 | 659 | 88,100 |
2009/09/16 | 715 | 720 | 678 | 679 | 149,500 |
2009/09/15 | 712 | 722 | 675 | 712 | 249,600 |
2009/09/14 | 726 | 735 | 715 | 727 | 63,900 |
2009/09/11 | 740 | 740 | 718 | 725 | 106,400 |
2009/09/10 | 710 | 737 | 704 | 730 | 140,600 |
2009/09/09 | 720 | 720 | 701 | 708 | 49,500 |
2009/09/08 | 709 | 717 | 688 | 711 | 103,600 |
2009/09/07 | 713 | 718 | 697 | 708 | 48,100 |
2009/09/04 | 709 | 724 | 692 | 709 | 114,500 |
2009/09/03 | 724 | 735 | 705 | 709 | 80,600 |
2009/09/02 | 700 | 743 | 690 | 728 | 173,000 |
2009/09/01 | 670 | 720 | 666 | 702 | 133,700 |
2009/08/31 | 673 | 675 | 655 | 666 | 49,600 |
2009/08/28 | 672 | 677 | 659 | 665 | 44,400 |
2009/08/27 | 660 | 674 | 656 | 673 | 86,400 |
2009/08/26 | 657 | 664 | 646 | 662 | 55,200 |
2009/08/25 | 652 | 660 | 644 | 651 | 46,400 |
2009/08/24 | 640 | 662 | 638 | 661 | 36,400 |
2009/08/21 | 651 | 657 | 636 | 638 | 26,300 |
2009/08/20 | 647 | 653 | 632 | 652 | 48,000 |
2009/08/19 | 663 | 663 | 645 | 648 | 49,500 |
2009/08/18 | 642 | 664 | 640 | 659 | 67,200 |
2009/08/17 | 659 | 670 | 641 | 652 | 111,400 |
2009/08/14 | 665 | 670 | 654 | 660 | 64,800 |
2009/08/13 | 664 | 668 | 651 | 655 | 106,000 |
2009/08/12 | 633 | 651 | 633 | 644 | 56,600 |
2009/08/11 | 623 | 658 | 616 | 652 | 123,600 |
2009/08/10 | 634 | 638 | 607 | 623 | 60,300 |
2009/08/07 | 603 | 636 | 602 | 624 | 88,400 |
2009/08/06 | 578 | 603 | 575 | 593 | 53,500 |
2009/08/05 | 575 | 601 | 575 | 588 | 70,400 |
2009/08/04 | 592 | 595 | 577 | 577 | 91,900 |
2009/08/03 | 590 | 590 | 569 | 582 | 149,700 |
2009/07/31 | 622 | 628 | 618 | 620 | 33,800 |
2009/07/30 | 623 | 625 | 610 | 612 | 60,100 |
2009/07/29 | 632 | 632 | 622 | 623 | 18,600 |
2009/07/28 | 627 | 635 | 622 | 633 | 26,200 |
2009/07/27 | 639 | 643 | 631 | 634 | 36,500 |
2009/07/24 | 633 | 639 | 622 | 627 | 45,400 |
2009/07/23 | 629 | 635 | 616 | 624 | 40,900 |
2009/07/22 | 622 | 637 | 620 | 628 | 23,100 |
2009/07/21 | 621 | 635 | 615 | 630 | 68,400 |
2009/07/17 | 632 | 632 | 611 | 611 | 16,300 |
2009/07/16 | 623 | 638 | 613 | 622 | 28,600 |
2009/07/15 | 616 | 640 | 600 | 609 | 41,400 |
2009/07/14 | 605 | 616 | 596 | 613 | 54,500 |
2009/07/13 | 638 | 646 | 588 | 595 | 51,400 |
2009/07/10 | 643 | 645 | 624 | 632 | 57,900 |
2009/07/09 | 623 | 634 | 609 | 629 | 79,900 |
2009/07/08 | 630 | 633 | 621 | 623 | 42,400 |
2009/07/07 | 682 | 692 | 637 | 646 | 60,900 |
2009/07/06 | 649 | 700 | 646 | 676 | 72,300 |
2009/07/03 | 620 | 644 | 607 | 644 | 85,700 |
2009/07/02 | 634 | 642 | 619 | 630 | 33,700 |
2009/07/01 | 625 | 645 | 624 | 634 | 42,700 |
2009/06/30 | 643 | 643 | 633 | 639 | 19,300 |
2009/06/29 | 622 | 641 | 620 | 634 | 47,300 |
2009/06/26 | 624 | 625 | 610 | 622 | 26,100 |
2009/06/25 | 595 | 634 | 595 | 620 | 48,600 |
2009/06/24 | 591 | 605 | 584 | 600 | 71,000 |
2009/06/23 | 601 | 610 | 591 | 593 | 44,800 |
2009/06/22 | 597 | 605 | 592 | 601 | 23,700 |
2009/06/19 | 629 | 629 | 582 | 583 | 85,300 |
2009/06/18 | 619 | 623 | 601 | 601 | 54,500 |
2009/06/17 | 600 | 614 | 600 | 614 | 43,800 |
2009/06/16 | 630 | 635 | 596 | 601 | 65,600 |
2009/06/15 | 643 | 652 | 640 | 644 | 30,800 |
2009/06/12 | 644 | 654 | 638 | 638 | 44,900 |
2009/06/11 | 641 | 654 | 641 | 648 | 36,600 |
2009/06/10 | 634 | 654 | 625 | 644 | 51,300 |
2009/06/09 | 639 | 659 | 620 | 620 | 122,600 |
2009/06/08 | 603 | 649 | 603 | 629 | 57,700 |
2009/06/05 | 581 | 596 | 581 | 593 | 45,000 |
2009/06/04 | 559 | 578 | 552 | 574 | 27,000 |
2009/06/03 | 554 | 572 | 554 | 569 | 31,300 |
2009/06/02 | 562 | 565 | 556 | 559 | 34,400 |
2009/06/01 | 540 | 553 | 533 | 549 | 66,500 |
2009/05/29 | 530 | 534 | 520 | 530 | 51,600 |
2009/05/28 | 519 | 526 | 515 | 523 | 27,200 |
2009/05/27 | 519 | 522 | 515 | 519 | 27,600 |
2009/05/26 | 514 | 517 | 507 | 509 | 24,700 |
2009/05/25 | 519 | 519 | 513 | 517 | 17,500 |
2009/05/22 | 522 | 523 | 513 | 518 | 23,200 |
2009/05/21 | 524 | 527 | 519 | 527 | 30,300 |
2009/05/20 | 524 | 529 | 522 | 525 | 61,000 |
2009/05/19 | 524 | 524 | 518 | 524 | 33,400 |
2009/05/18 | 524 | 525 | 514 | 517 | 30,900 |
2009/05/15 | 505 | 522 | 503 | 519 | 28,000 |
2009/05/14 | 501 | 517 | 497 | 511 | 89,900 |
2009/05/13 | 515 | 517 | 503 | 511 | 77,200 |
2009/05/12 | 522 | 525 | 516 | 519 | 37,500 |
2009/05/11 | 524 | 531 | 514 | 516 | 37,400 |
2009/05/08 | 522 | 522 | 510 | 514 | 94,200 |
2009/05/07 | 498 | 509 | 496 | 497 | 24,000 |
2009/05/01 | 479 | 489 | 479 | 487 | 21,800 |
2009/04/30 | 485 | 485 | 474 | 480 | 36,400 |
2009/04/28 | 480 | 480 | 462 | 462 | 133,600 |
2009/04/27 | 499 | 500 | 481 | 489 | 66,200 |
2009/04/24 | 479 | 496 | 475 | 488 | 64,500 |
2009/04/23 | 464 | 474 | 464 | 473 | 36,000 |
2009/04/22 | 465 | 471 | 460 | 462 | 28,000 |
2009/04/21 | 451 | 463 | 450 | 461 | 42,800 |
2009/04/20 | 470 | 479 | 461 | 471 | 46,000 |
2009/04/17 | 452 | 471 | 448 | 471 | 65,400 |
2009/04/16 | 460 | 473 | 441 | 447 | 56,800 |
2009/04/15 | 468 | 483 | 445 | 452 | 28,500 |
2009/04/14 | 469 | 471 | 464 | 467 | 86,400 |
2009/04/13 | 477 | 490 | 472 | 474 | 95,200 |
2009/04/10 | 455 | 466 | 452 | 462 | 56,500 |
2009/04/09 | 439 | 450 | 439 | 449 | 35,100 |
2009/04/08 | 454 | 455 | 435 | 440 | 29,700 |
2009/04/07 | 456 | 468 | 456 | 464 | 38,300 |
2009/04/06 | 462 | 467 | 454 | 461 | 47,500 |
2009/04/03 | 469 | 476 | 463 | 467 | 40,900 |
2009/04/02 | 467 | 469 | 444 | 462 | 74,900 |
2009/04/01 | 435 | 457 | 432 | 457 | 21,900 |
2009/03/31 | 447 | 451 | 436 | 441 | 65,200 |
2009/03/30 | 465 | 475 | 441 | 442 | 54,500 |
2009/03/27 | 470 | 476 | 465 | 465 | 109,800 |
2009/03/26 | 441 | 466 | 441 | 466 | 52,900 |
2009/03/25 | 440 | 446 | 430 | 442 | 53,400 |
2009/03/24 | 428 | 450 | 419 | 446 | 101,800 |
2009/03/23 | 396 | 414 | 392 | 413 | 69,300 |
2009/03/19 | 404 | 404 | 384 | 397 | 128,100 |
2009/03/18 | 392 | 401 | 391 | 398 | 100,800 |
2009/03/17 | 386 | 395 | 381 | 389 | 128,900 |
2009/03/16 | 381 | 390 | 379 | 383 | 125,600 |
2009/03/13 | 375 | 384 | 375 | 379 | 166,000 |
2009/03/12 | 385 | 390 | 381 | 383 | 55,000 |
2009/03/11 | 404 | 410 | 395 | 400 | 27,700 |
2009/03/10 | 400 | 401 | 385 | 390 | 48,300 |
2009/03/09 | 413 | 413 | 409 | 410 | 24,600 |
2009/03/06 | 427 | 432 | 413 | 414 | 42,700 |
2009/03/05 | 434 | 451 | 434 | 438 | 20,800 |
2009/03/04 | 426 | 434 | 422 | 429 | 45,200 |
2009/03/03 | 417 | 424 | 417 | 421 | 18,800 |
2009/03/02 | 439 | 439 | 428 | 432 | 26,900 |
2009/02/27 | 420 | 447 | 414 | 439 | 37,200 |
2009/02/26 | 415 | 427 | 410 | 427 | 71,800 |
2009/02/25 | 402 | 423 | 396 | 412 | 97,600 |
2009/02/24 | 376 | 392 | 368 | 392 | 66,700 |
2009/02/23 | 389 | 392 | 368 | 383 | 95,700 |
2009/02/20 | 450 | 453 | 404 | 410 | 146,800 |
2009/02/19 | 476 | 489 | 473 | 478 | 21,300 |
2009/02/18 | 470 | 475 | 469 | 472 | 33,400 |
2009/02/17 | 489 | 489 | 480 | 485 | 24,200 |
2009/02/16 | 485 | 490 | 482 | 490 | 28,900 |
2009/02/13 | 483 | 496 | 478 | 485 | 43,800 |
2009/02/12 | 485 | 492 | 482 | 490 | 52,200 |
2009/02/10 | 487 | 498 | 485 | 493 | 36,300 |
2009/02/09 | 484 | 492 | 482 | 482 | 27,000 |
2009/02/06 | 480 | 485 | 477 | 483 | 28,500 |
2009/02/05 | 492 | 492 | 479 | 479 | 32,500 |
2009/02/04 | 470 | 492 | 470 | 492 | 50,200 |
2009/02/03 | 496 | 500 | 476 | 477 | 48,500 |
2009/02/02 | 508 | 509 | 495 | 496 | 36,800 |
2009/01/30 | 516 | 516 | 502 | 504 | 24,700 |
2009/01/29 | 519 | 525 | 517 | 525 | 31,200 |
2009/01/28 | 508 | 519 | 506 | 516 | 25,000 |
2009/01/27 | 511 | 520 | 503 | 507 | 43,300 |
2009/01/26 | 494 | 514 | 493 | 501 | 18,300 |
2009/01/23 | 517 | 517 | 503 | 504 | 23,700 |
2009/01/22 | 520 | 521 | 507 | 512 | 31,200 |
2009/01/21 | 500 | 523 | 498 | 510 | 42,200 |
2009/01/20 | 517 | 520 | 505 | 510 | 24,700 |
2009/01/19 | 528 | 530 | 510 | 518 | 29,200 |
2009/01/16 | 487 | 519 | 487 | 518 | 81,000 |
2009/01/15 | 473 | 485 | 466 | 482 | 51,000 |
2009/01/14 | 491 | 495 | 481 | 493 | 20,200 |
2009/01/13 | 495 | 496 | 480 | 481 | 47,800 |
2009/01/09 | 501 | 508 | 500 | 505 | 21,100 |
2009/01/08 | 518 | 518 | 502 | 506 | 36,200 |
2009/01/07 | 519 | 530 | 516 | 527 | 66,700 |
2009/01/06 | 516 | 525 | 502 | 519 | 41,100 |
2009/01/05 | 518 | 520 | 501 | 508 | 19,200 |