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
2010/12/30 887 897 880 888 67,500
2010/12/29 893 905 892 902 48,100
2010/12/28 900 903 890 898 51,900
2010/12/27 885 908 882 904 69,200
2010/12/24 915 919 886 892 165,800
2010/12/22 935 940 906 914 105,600
2010/12/21 926 936 910 933 89,000
2010/12/20 938 939 900 916 130,900
2010/12/17 927 944 927 936 172,100
2010/12/16 883 916 878 912 195,100
2010/12/15 886 908 869 871 212,200
2010/12/14 875 890 864 877 160,400
2010/12/13 839 878 835 878 145,100
2010/12/10 830 838 821 830 104,300
2010/12/09 845 845 837 843 43,300
2010/12/08 831 849 831 839 132,900
2010/12/07 849 849 826 842 81,300
2010/12/06 820 854 820 843 116,300
2010/12/03 836 838 822 828 77,100
2010/12/02 827 832 815 828 121,500
2010/12/01 824 824 806 815 156,900
2010/11/30 861 863 834 836 85,500
2010/11/29 858 874 853 860 40,500
2010/11/26 878 878 846 856 85,800
2010/11/25 850 877 849 877 119,500
2010/11/24 820 844 809 842 76,800
2010/11/22 827 840 822 840 61,500
2010/11/19 844 845 810 813 68,700
2010/11/18 799 833 799 830 58,200
2010/11/17 800 815 797 814 42,100
2010/11/16 815 825 804 805 57,800
2010/11/15 799 824 799 820 58,900
2010/11/12 821 821 792 794 85,800
2010/11/11 823 830 815 823 59,700
2010/11/10 831 850 807 815 175,500
2010/11/09 825 837 810 831 82,600
2010/11/08 798 829 798 828 126,600
2010/11/05 765 794 752 794 176,000
2010/11/04 749 756 741 755 117,000
2010/11/02 718 745 713 734 162,000
2010/11/01 673 706 673 697 95,100
2010/10/29 683 685 660 668 52,500
2010/10/28 688 695 679 680 56,000
2010/10/27 701 707 692 696 45,900
2010/10/26 690 709 690 696 57,500
2010/10/25 695 700 686 694 60,700
2010/10/22 674 692 670 691 45,300
2010/10/21 670 671 649 664 71,900
2010/10/20 652 673 650 666 129,700
2010/10/19 680 689 668 675 80,400
2010/10/18 652 684 652 668 109,900
2010/10/15 705 708 650 662 240,800
2010/10/14 707 723 707 708 60,400
2010/10/13 706 720 703 705 48,000
2010/10/12 739 744 704 705 96,500
2010/10/08 744 747 733 734 77,700
2010/10/07 743 749 738 743 53,600
2010/10/06 733 758 728 746 138,800
2010/10/05 698 727 697 718 104,700
2010/10/04 727 732 685 705 131,700
2010/10/01 739 740 722 726 96,000
2010/09/30 760 760 736 739 83,600
2010/09/29 740 762 735 762 130,000
2010/09/28 728 744 728 740 163,500
2010/09/27 761 761 737 745 115,400
2010/09/24 741 758 730 746 159,300
2010/09/22 769 779 751 752 235,500
2010/09/21 773 790 770 783 295,400
2010/09/17 728 761 723 758 252,800
2010/09/16 748 748 706 718 267,600
2010/09/15 674 728 666 723 400,400
2010/09/14 697 697 675 684 112,300
2010/09/13 691 693 677 682 179,800
2010/09/10 643 672 643 672 147,000
2010/09/09 650 654 630 640 189,900
2010/09/08 651 653 630 635 246,100
2010/09/07 693 694 671 671 169,900
2010/09/06 680 701 668 693 334,100
2010/09/03 630 676 630 676 486,700
2010/09/02 628 628 617 623 80,000
2010/09/01 621 625 612 616 100,400
2010/08/31 640 640 613 615 123,500
2010/08/30 649 655 640 645 143,800
2010/08/27 616 633 616 631 148,300
2010/08/26 610 625 609 624 149,400
2010/08/25 594 617 592 604 172,700
2010/08/24 605 628 603 604 272,900
2010/08/23 624 625 610 613 146,300
2010/08/20 633 637 627 629 136,100
2010/08/19 631 647 628 643 155,900
2010/08/18 647 647 624 629 220,300
2010/08/17 618 647 607 644 257,300
2010/08/16 641 642 624 625 142,300
2010/08/13 645 653 638 648 214,100
2010/08/12 637 649 630 644 235,000
2010/08/11 681 681 650 657 222,200
2010/08/10 689 695 673 675 340,500
2010/08/09 683 685 667 669 230,800
2010/08/06 696 696 677 684 391,700
2010/08/05 719 730 688 695 397,200
2010/08/04 741 741 712 717 177,100
2010/08/03 756 761 732 740 307,300
2010/08/02 834 834 751 755 533,700
2010/07/30 897 899 860 861 123,700
2010/07/29 925 929 890 909 158,900
2010/07/28 908 929 900 921 101,300
2010/07/27 895 906 891 901 88,200
2010/07/26 892 908 882 894 83,700
2010/07/23 862 887 860 875 88,100
2010/07/22 859 861 830 847 67,600
2010/07/21 891 900 871 873 38,600
2010/07/20 887 906 883 889 41,100
2010/07/16 935 935 899 906 63,400
2010/07/15 963 963 931 945 61,600
2010/07/14 975 983 967 973 37,100
2010/07/13 973 983 940 955 65,300
2010/07/12 960 992 960 965 53,600
2010/07/09 940 977 932 959 57,500
2010/07/08 925 940 923 934 74,000
2010/07/07 912 927 900 909 63,200
2010/07/06 905 939 879 923 103,800
2010/07/05 885 901 882 901 59,000
2010/07/02 884 894 873 885 42,600
2010/07/01 882 891 860 874 114,600
2010/06/30 890 909 877 891 155,200
2010/06/29 944 965 912 919 120,200
2010/06/28 1,001 1,003 935 953 153,600
2010/06/25 1,044 1,044 988 1,012 139,200
2010/06/24 1,087 1,087 1,055 1,068 46,100
2010/06/23 1,088 1,099 1,068 1,079 66,900
2010/06/22 1,123 1,123 1,081 1,102 74,800
2010/06/21 1,126 1,142 1,113 1,127 106,400
2010/06/18 1,109 1,114 1,091 1,109 54,000
2010/06/17 1,107 1,114 1,080 1,091 68,100
2010/06/16 1,092 1,115 1,078 1,109 86,600
2010/06/15 1,079 1,083 1,064 1,071 45,600
2010/06/14 1,056 1,084 1,050 1,078 51,000
2010/06/11 1,030 1,049 1,029 1,034 103,200
2010/06/10 1,034 1,043 1,002 1,010 163,300
2010/06/09 1,029 1,087 1,026 1,044 94,700
2010/06/08 1,010 1,068 1,000 1,029 52,400
2010/06/07 1,051 1,070 1,037 1,038 56,800
2010/06/04 1,098 1,111 1,074 1,081 92,700
2010/06/03 1,116 1,116 1,081 1,108 39,100
2010/06/02 1,057 1,086 1,057 1,068 116,300
2010/06/01 1,115 1,140 1,099 1,115 86,100
2010/05/31 1,106 1,116 1,080 1,110 63,200
2010/05/28 1,097 1,120 1,091 1,104 127,800
2010/05/27 982 1,091 971 1,067 222,600
2010/05/26 1,005 1,027 965 991 237,500
2010/05/25 1,089 1,089 1,026 1,035 116,800
2010/05/24 1,077 1,105 1,077 1,086 86,300
2010/05/21 1,084 1,139 1,080 1,096 201,200
2010/05/20 1,191 1,215 1,126 1,144 104,200
2010/05/19 1,155 1,185 1,101 1,175 232,500
2010/05/18 1,211 1,238 1,174 1,190 160,300
2010/05/17 1,280 1,280 1,230 1,241 159,400
2010/05/14 1,286 1,315 1,286 1,300 85,100
2010/05/13 1,317 1,318 1,288 1,304 58,900
2010/05/12 1,277 1,302 1,252 1,281 146,100
2010/05/11 1,295 1,324 1,276 1,289 231,400
2010/05/10 1,320 1,321 1,240 1,286 199,200
2010/05/07 1,285 1,340 1,261 1,326 295,800
2010/05/06 1,263 1,333 1,229 1,325 290,200
2010/04/30 1,268 1,294 1,266 1,281 226,200
2010/04/28 1,160 1,285 1,159 1,266 404,300
2010/04/27 1,160 1,180 1,152 1,180 324,400
2010/04/26 1,052 1,087 1,052 1,087 108,600
2010/04/23 1,038 1,060 1,038 1,042 69,600
2010/04/22 1,066 1,066 1,030 1,050 99,600
2010/04/21 1,055 1,086 1,038 1,080 73,600
2010/04/20 1,025 1,049 1,025 1,026 69,500
2010/04/19 1,050 1,050 1,024 1,035 102,500
2010/04/16 1,083 1,083 1,063 1,066 56,000
2010/04/15 1,090 1,090 1,076 1,081 61,300
2010/04/14 1,074 1,081 1,059 1,071 67,000
2010/04/13 1,077 1,079 1,054 1,067 58,800
2010/04/12 1,089 1,097 1,077 1,078 83,900
2010/04/09 1,058 1,078 1,053 1,075 151,900
2010/04/08 1,032 1,064 1,031 1,048 137,300
2010/04/07 1,061 1,069 1,034 1,046 134,000
2010/04/06 1,090 1,128 1,053 1,059 290,000
2010/04/05 1,042 1,060 1,027 1,054 126,200
2010/04/02 1,050 1,058 1,041 1,050 59,500
2010/04/01 1,033 1,049 1,027 1,049 77,300
2010/03/31 1,053 1,062 1,029 1,033 106,000
2010/03/30 996 1,078 990 1,053 168,600
2010/03/29 970 983 956 981 128,100
2010/03/26 988 988 968 976 98,600
2010/03/25 952 966 920 960 174,000
2010/03/24 973 977 956 960 112,200
2010/03/23 976 984 954 980 76,300
2010/03/19 992 1,000 982 991 63,200
2010/03/18 1,005 1,011 992 995 62,300
2010/03/17 1,005 1,010 981 995 103,400
2010/03/16 962 982 961 975 71,100
2010/03/15 957 977 944 977 89,600
2010/03/12 932 958 919 947 146,100
2010/03/11 870 924 870 923 275,700
2010/03/10 847 862 845 858 51,300
2010/03/09 850 856 842 847 71,600
2010/03/08 859 859 830 845 112,800
2010/03/05 827 843 823 829 92,300
2010/03/04 821 840 815 827 50,900
2010/03/03 823 838 820 824 100,300
2010/03/02 813 829 809 814 118,100
2010/03/01 833 834 825 828 78,600
2010/02/26 849 850 834 838 147,800
2010/02/25 857 860 846 852 104,200
2010/02/24 848 860 846 848 115,600
2010/02/23 850 872 840 863 253,000
2010/02/22 850 864 833 843 236,300
2010/02/19 829 865 821 837 559,400
2010/02/18 759 762 740 754 90,600
2010/02/17 740 764 740 762 89,900
2010/02/16 723 741 723 734 45,600
2010/02/15 704 734 703 726 37,900
2010/02/12 697 705 695 698 18,100
2010/02/10 704 704 688 696 19,700
2010/02/09 669 697 665 694 53,800
2010/02/08 700 703 681 683 41,300
2010/02/05 705 714 697 701 42,900
2010/02/04 747 747 722 722 16,400
2010/02/03 730 750 730 733 28,800
2010/02/02 696 715 690 714 27,800
2010/02/01 722 725 693 698 53,500
2010/01/29 733 733 721 721 24,800
2010/01/28 725 748 725 739 43,800
2010/01/27 731 750 720 722 71,200
2010/01/26 772 772 730 730 92,100
2010/01/25 725 795 725 772 78,400
2010/01/22 749 749 732 740 68,900
2010/01/21 737 777 737 775 105,900
2010/01/20 737 750 707 731 60,400
2010/01/19 739 749 734 741 43,600
2010/01/18 738 738 710 731 32,300
2010/01/15 733 745 708 738 84,200
2010/01/14 719 740 708 732 53,400
2010/01/13 709 715 702 711 36,400
2010/01/12 710 718 700 709 43,200
2010/01/08 700 718 700 716 39,900
2010/01/07 705 708 695 705 32,500
2010/01/06 701 701 683 698 31,000
2010/01/05 709 709 689 701 34,100
2010/01/04 719 719 673 704 28,600

このページの先頭へ