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 |
---|---|---|---|---|---|
2011/12/30 | 508 | 513 | 506 | 512 | 8,100 |
2011/12/29 | 509 | 510 | 501 | 506 | 12,900 |
2011/12/28 | 506 | 511 | 504 | 509 | 20,600 |
2011/12/27 | 506 | 514 | 506 | 514 | 19,900 |
2011/12/26 | 514 | 515 | 505 | 509 | 35,200 |
2011/12/22 | 517 | 520 | 509 | 509 | 38,700 |
2011/12/21 | 523 | 524 | 513 | 517 | 18,900 |
2011/12/20 | 506 | 519 | 504 | 513 | 24,800 |
2011/12/19 | 500 | 508 | 500 | 505 | 86,200 |
2011/12/16 | 506 | 509 | 500 | 500 | 74,200 |
2011/12/15 | 529 | 529 | 509 | 509 | 85,100 |
2011/12/14 | 543 | 544 | 529 | 532 | 47,000 |
2011/12/13 | 545 | 549 | 535 | 540 | 58,800 |
2011/12/12 | 558 | 567 | 555 | 555 | 40,100 |
2011/12/09 | 545 | 551 | 539 | 549 | 33,300 |
2011/12/08 | 542 | 547 | 542 | 545 | 24,300 |
2011/12/07 | 538 | 552 | 538 | 552 | 16,600 |
2011/12/06 | 554 | 554 | 535 | 535 | 43,300 |
2011/12/05 | 540 | 559 | 540 | 555 | 30,400 |
2011/12/02 | 544 | 544 | 534 | 541 | 37,700 |
2011/12/01 | 539 | 544 | 531 | 544 | 63,700 |
2011/11/30 | 531 | 535 | 520 | 522 | 78,800 |
2011/11/29 | 524 | 544 | 524 | 540 | 44,100 |
2011/11/28 | 520 | 527 | 518 | 523 | 50,000 |
2011/11/25 | 520 | 531 | 520 | 521 | 24,400 |
2011/11/24 | 530 | 534 | 523 | 523 | 33,700 |
2011/11/22 | 538 | 546 | 535 | 539 | 39,800 |
2011/11/21 | 544 | 552 | 539 | 550 | 32,100 |
2011/11/18 | 551 | 552 | 544 | 549 | 13,400 |
2011/11/17 | 542 | 554 | 535 | 554 | 26,200 |
2011/11/16 | 550 | 559 | 542 | 543 | 25,000 |
2011/11/15 | 571 | 571 | 545 | 548 | 36,800 |
2011/11/14 | 568 | 577 | 568 | 571 | 28,300 |
2011/11/11 | 556 | 571 | 554 | 566 | 65,400 |
2011/11/10 | 565 | 565 | 555 | 555 | 43,100 |
2011/11/09 | 586 | 590 | 576 | 589 | 47,700 |
2011/11/08 | 596 | 600 | 571 | 576 | 61,500 |
2011/11/07 | 608 | 608 | 597 | 600 | 35,100 |
2011/11/04 | 602 | 607 | 598 | 604 | 29,900 |
2011/11/02 | 611 | 614 | 595 | 599 | 63,200 |
2011/11/01 | 624 | 630 | 616 | 616 | 53,700 |
2011/10/31 | 614 | 630 | 610 | 623 | 246,900 |
2011/10/28 | 689 | 690 | 675 | 675 | 43,900 |
2011/10/27 | 660 | 678 | 654 | 678 | 25,200 |
2011/10/26 | 665 | 665 | 649 | 658 | 23,600 |
2011/10/25 | 678 | 678 | 665 | 665 | 12,700 |
2011/10/24 | 654 | 671 | 654 | 671 | 14,800 |
2011/10/21 | 655 | 660 | 650 | 655 | 28,900 |
2011/10/20 | 668 | 671 | 659 | 660 | 43,200 |
2011/10/19 | 695 | 702 | 668 | 674 | 32,200 |
2011/10/18 | 690 | 701 | 688 | 688 | 20,300 |
2011/10/17 | 706 | 725 | 706 | 718 | 50,400 |
2011/10/14 | 710 | 711 | 700 | 701 | 20,700 |
2011/10/13 | 700 | 719 | 695 | 716 | 53,900 |
2011/10/12 | 691 | 697 | 680 | 695 | 22,900 |
2011/10/11 | 700 | 700 | 685 | 691 | 23,500 |
2011/10/07 | 651 | 690 | 651 | 678 | 38,900 |
2011/10/06 | 641 | 652 | 641 | 646 | 41,100 |
2011/10/05 | 656 | 658 | 640 | 644 | 46,100 |
2011/10/04 | 650 | 668 | 644 | 661 | 34,400 |
2011/10/03 | 672 | 676 | 655 | 661 | 34,100 |
2011/09/30 | 721 | 721 | 691 | 691 | 43,900 |
2011/09/29 | 675 | 715 | 672 | 715 | 41,200 |
2011/09/28 | 677 | 680 | 664 | 680 | 56,800 |
2011/09/27 | 652 | 668 | 652 | 668 | 43,000 |
2011/09/26 | 684 | 684 | 633 | 633 | 78,500 |
2011/09/22 | 696 | 699 | 686 | 690 | 33,100 |
2011/09/21 | 719 | 719 | 700 | 711 | 23,400 |
2011/09/20 | 715 | 723 | 708 | 719 | 45,400 |
2011/09/16 | 701 | 730 | 700 | 724 | 65,400 |
2011/09/15 | 707 | 710 | 696 | 699 | 57,400 |
2011/09/14 | 707 | 713 | 686 | 687 | 48,600 |
2011/09/13 | 714 | 715 | 708 | 712 | 35,300 |
2011/09/12 | 712 | 728 | 707 | 709 | 52,100 |
2011/09/09 | 712 | 726 | 711 | 712 | 46,400 |
2011/09/08 | 723 | 730 | 707 | 721 | 53,100 |
2011/09/07 | 687 | 726 | 687 | 712 | 121,500 |
2011/09/06 | 680 | 695 | 675 | 677 | 59,000 |
2011/09/05 | 713 | 713 | 687 | 688 | 46,600 |
2011/09/02 | 722 | 730 | 722 | 728 | 64,800 |
2011/09/01 | 707 | 724 | 707 | 721 | 55,700 |
2011/08/31 | 695 | 710 | 695 | 710 | 121,700 |
2011/08/30 | 663 | 690 | 663 | 689 | 89,200 |
2011/08/29 | 631 | 654 | 631 | 649 | 37,800 |
2011/08/26 | 618 | 635 | 616 | 635 | 100,900 |
2011/08/25 | 625 | 627 | 618 | 622 | 74,000 |
2011/08/24 | 628 | 633 | 614 | 620 | 96,200 |
2011/08/23 | 615 | 623 | 615 | 623 | 52,400 |
2011/08/22 | 618 | 626 | 614 | 614 | 84,400 |
2011/08/19 | 632 | 646 | 627 | 628 | 67,300 |
2011/08/18 | 642 | 658 | 642 | 652 | 76,500 |
2011/08/17 | 646 | 647 | 637 | 641 | 33,900 |
2011/08/16 | 656 | 657 | 649 | 651 | 40,900 |
2011/08/15 | 663 | 667 | 656 | 661 | 27,300 |
2011/08/12 | 662 | 670 | 657 | 659 | 47,200 |
2011/08/11 | 649 | 663 | 644 | 659 | 49,300 |
2011/08/10 | 670 | 686 | 665 | 669 | 47,500 |
2011/08/09 | 624 | 649 | 607 | 646 | 114,400 |
2011/08/08 | 680 | 681 | 648 | 650 | 101,000 |
2011/08/05 | 685 | 698 | 680 | 681 | 104,300 |
2011/08/04 | 738 | 739 | 730 | 730 | 20,200 |
2011/08/03 | 738 | 743 | 733 | 733 | 38,200 |
2011/08/02 | 761 | 761 | 750 | 753 | 19,200 |
2011/08/01 | 759 | 780 | 753 | 772 | 64,500 |
2011/07/29 | 740 | 748 | 736 | 740 | 27,600 |
2011/07/28 | 752 | 753 | 740 | 745 | 30,900 |
2011/07/27 | 767 | 769 | 759 | 759 | 16,400 |
2011/07/26 | 769 | 775 | 764 | 773 | 36,600 |
2011/07/25 | 762 | 768 | 759 | 767 | 23,100 |
2011/07/22 | 760 | 768 | 758 | 758 | 21,900 |
2011/07/21 | 763 | 765 | 759 | 764 | 17,600 |
2011/07/20 | 766 | 771 | 760 | 763 | 20,300 |
2011/07/19 | 751 | 759 | 750 | 756 | 15,100 |
2011/07/15 | 754 | 760 | 749 | 760 | 40,800 |
2011/07/14 | 756 | 759 | 747 | 757 | 28,300 |
2011/07/13 | 752 | 765 | 752 | 762 | 27,500 |
2011/07/12 | 755 | 758 | 750 | 756 | 40,000 |
2011/07/11 | 763 | 770 | 763 | 767 | 39,000 |
2011/07/08 | 785 | 795 | 768 | 771 | 73,200 |
2011/07/07 | 765 | 778 | 763 | 773 | 30,000 |
2011/07/06 | 760 | 765 | 760 | 764 | 44,000 |
2011/07/05 | 758 | 767 | 757 | 760 | 26,200 |
2011/07/04 | 755 | 763 | 753 | 763 | 42,900 |
2011/07/01 | 755 | 756 | 747 | 749 | 36,600 |
2011/06/30 | 752 | 752 | 743 | 752 | 17,600 |
2011/06/29 | 751 | 751 | 742 | 744 | 31,800 |
2011/06/28 | 746 | 751 | 739 | 744 | 27,400 |
2011/06/27 | 740 | 748 | 740 | 744 | 27,800 |
2011/06/24 | 751 | 751 | 737 | 746 | 43,300 |
2011/06/23 | 751 | 755 | 746 | 752 | 43,000 |
2011/06/22 | 747 | 753 | 747 | 751 | 45,800 |
2011/06/21 | 739 | 741 | 732 | 741 | 31,200 |
2011/06/20 | 728 | 738 | 728 | 731 | 30,900 |
2011/06/17 | 731 | 733 | 727 | 727 | 25,000 |
2011/06/16 | 732 | 738 | 727 | 731 | 45,700 |
2011/06/15 | 730 | 737 | 726 | 737 | 23,600 |
2011/06/14 | 718 | 727 | 716 | 722 | 26,700 |
2011/06/13 | 711 | 722 | 710 | 717 | 21,500 |
2011/06/10 | 721 | 732 | 721 | 723 | 36,600 |
2011/06/09 | 719 | 723 | 715 | 721 | 30,800 |
2011/06/08 | 722 | 723 | 717 | 719 | 25,600 |
2011/06/07 | 726 | 728 | 713 | 720 | 54,900 |
2011/06/06 | 725 | 731 | 721 | 730 | 26,100 |
2011/06/03 | 741 | 750 | 728 | 732 | 48,400 |
2011/06/02 | 748 | 748 | 741 | 745 | 39,500 |
2011/06/01 | 753 | 756 | 751 | 756 | 36,600 |
2011/05/31 | 745 | 750 | 744 | 746 | 24,700 |
2011/05/30 | 730 | 746 | 730 | 740 | 45,900 |
2011/05/27 | 726 | 730 | 722 | 727 | 23,000 |
2011/05/26 | 721 | 732 | 720 | 722 | 40,800 |
2011/05/25 | 726 | 733 | 712 | 715 | 66,800 |
2011/05/24 | 730 | 739 | 730 | 738 | 23,600 |
2011/05/23 | 746 | 751 | 734 | 740 | 52,200 |
2011/05/20 | 753 | 760 | 745 | 745 | 26,400 |
2011/05/19 | 762 | 762 | 748 | 752 | 27,300 |
2011/05/18 | 738 | 756 | 734 | 754 | 35,900 |
2011/05/17 | 710 | 752 | 710 | 736 | 51,300 |
2011/05/16 | 729 | 729 | 717 | 717 | 52,700 |
2011/05/13 | 750 | 750 | 726 | 732 | 72,700 |
2011/05/12 | 745 | 754 | 741 | 742 | 82,800 |
2011/05/11 | 756 | 759 | 742 | 745 | 167,300 |
2011/05/10 | 766 | 771 | 761 | 764 | 52,900 |
2011/05/09 | 767 | 770 | 758 | 766 | 55,400 |
2011/05/06 | 770 | 779 | 763 | 770 | 68,500 |
2011/05/02 | 765 | 782 | 763 | 779 | 116,700 |
2011/04/28 | 773 | 777 | 763 | 769 | 195,100 |
2011/04/27 | 801 | 804 | 786 | 788 | 88,000 |
2011/04/26 | 812 | 813 | 800 | 801 | 63,500 |
2011/04/25 | 793 | 813 | 793 | 811 | 69,000 |
2011/04/22 | 779 | 800 | 776 | 798 | 91,500 |
2011/04/21 | 784 | 785 | 770 | 782 | 41,300 |
2011/04/20 | 772 | 777 | 769 | 771 | 44,600 |
2011/04/19 | 772 | 775 | 765 | 767 | 32,500 |
2011/04/18 | 783 | 787 | 776 | 780 | 45,700 |
2011/04/15 | 789 | 796 | 782 | 787 | 48,600 |
2011/04/14 | 769 | 795 | 760 | 788 | 80,000 |
2011/04/13 | 760 | 779 | 755 | 768 | 61,600 |
2011/04/12 | 794 | 794 | 764 | 766 | 65,900 |
2011/04/11 | 773 | 795 | 766 | 793 | 93,700 |
2011/04/08 | 738 | 777 | 732 | 766 | 75,500 |
2011/04/07 | 744 | 767 | 744 | 748 | 70,600 |
2011/04/06 | 767 | 777 | 743 | 745 | 108,800 |
2011/04/05 | 800 | 800 | 754 | 763 | 175,300 |
2011/04/04 | 801 | 830 | 794 | 803 | 155,500 |
2011/04/01 | 806 | 810 | 783 | 786 | 82,500 |
2011/03/31 | 812 | 812 | 784 | 806 | 96,200 |
2011/03/30 | 777 | 800 | 774 | 800 | 95,600 |
2011/03/29 | 756 | 774 | 740 | 762 | 90,500 |
2011/03/28 | 771 | 775 | 754 | 765 | 89,900 |
2011/03/25 | 785 | 789 | 766 | 770 | 122,700 |
2011/03/24 | 766 | 788 | 766 | 770 | 123,700 |
2011/03/23 | 785 | 792 | 754 | 765 | 138,400 |
2011/03/22 | 781 | 799 | 760 | 795 | 191,200 |
2011/03/18 | 714 | 740 | 713 | 723 | 253,500 |
2011/03/17 | 640 | 694 | 635 | 679 | 305,600 |
2011/03/16 | 591 | 690 | 591 | 690 | 432,600 |
2011/03/15 | 660 | 660 | 590 | 590 | 221,500 |
2011/03/14 | 684 | 751 | 684 | 690 | 340,700 |
2011/03/11 | 857 | 865 | 830 | 834 | 330,200 |
2011/03/10 | 900 | 901 | 871 | 872 | 250,100 |
2011/03/09 | 939 | 941 | 906 | 908 | 283,400 |
2011/03/08 | 950 | 962 | 942 | 943 | 99,000 |
2011/03/07 | 962 | 974 | 940 | 962 | 125,600 |
2011/03/04 | 953 | 967 | 951 | 962 | 171,500 |
2011/03/03 | 920 | 944 | 919 | 935 | 133,500 |
2011/03/02 | 924 | 934 | 910 | 913 | 127,600 |
2011/03/01 | 920 | 945 | 917 | 941 | 140,300 |
2011/02/28 | 909 | 915 | 888 | 910 | 198,400 |
2011/02/25 | 898 | 915 | 887 | 905 | 181,800 |
2011/02/24 | 931 | 940 | 890 | 897 | 392,900 |
2011/02/23 | 937 | 955 | 936 | 942 | 239,300 |
2011/02/22 | 987 | 992 | 959 | 967 | 276,200 |
2011/02/21 | 1,026 | 1,028 | 985 | 1,010 | 447,900 |
2011/02/18 | 1,024 | 1,066 | 1,022 | 1,060 | 194,900 |
2011/02/17 | 1,025 | 1,032 | 1,014 | 1,019 | 84,800 |
2011/02/16 | 1,039 | 1,047 | 1,018 | 1,018 | 95,500 |
2011/02/15 | 995 | 1,044 | 985 | 1,040 | 158,600 |
2011/02/14 | 996 | 1,000 | 986 | 991 | 43,200 |
2011/02/10 | 970 | 985 | 967 | 982 | 37,400 |
2011/02/09 | 998 | 998 | 974 | 978 | 33,600 |
2011/02/08 | 1,002 | 1,004 | 983 | 984 | 70,100 |
2011/02/07 | 973 | 991 | 970 | 989 | 98,300 |
2011/02/04 | 953 | 963 | 947 | 958 | 37,500 |
2011/02/03 | 929 | 952 | 929 | 946 | 57,900 |
2011/02/02 | 935 | 944 | 935 | 937 | 70,900 |
2011/02/01 | 925 | 934 | 913 | 926 | 58,800 |
2011/01/31 | 910 | 938 | 898 | 924 | 124,800 |
2011/01/28 | 974 | 974 | 936 | 939 | 74,400 |
2011/01/27 | 973 | 980 | 959 | 965 | 42,300 |
2011/01/26 | 966 | 976 | 953 | 968 | 74,300 |
2011/01/25 | 948 | 975 | 948 | 963 | 55,400 |
2011/01/24 | 918 | 938 | 918 | 933 | 66,000 |
2011/01/21 | 959 | 970 | 914 | 916 | 157,400 |
2011/01/20 | 984 | 986 | 953 | 959 | 89,900 |
2011/01/19 | 991 | 999 | 982 | 991 | 49,700 |
2011/01/18 | 1,006 | 1,006 | 982 | 985 | 87,600 |
2011/01/17 | 981 | 1,004 | 981 | 993 | 78,200 |
2011/01/14 | 993 | 1,000 | 978 | 978 | 87,000 |
2011/01/13 | 1,000 | 1,019 | 995 | 999 | 88,200 |
2011/01/12 | 1,039 | 1,040 | 988 | 988 | 159,900 |
2011/01/11 | 1,010 | 1,033 | 1,000 | 1,020 | 145,600 |
2011/01/07 | 964 | 1,045 | 961 | 1,036 | 338,400 |
2011/01/06 | 948 | 967 | 941 | 964 | 170,200 |
2011/01/05 | 927 | 934 | 923 | 933 | 56,000 |
2011/01/04 | 898 | 929 | 897 | 926 | 89,800 |