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 |
---|---|---|---|---|---|
2012/12/28 | 495 | 500 | 493 | 499 | 51,500 |
2012/12/27 | 500 | 504 | 496 | 498 | 116,300 |
2012/12/26 | 479 | 506 | 479 | 497 | 134,700 |
2012/12/25 | 489 | 495 | 487 | 492 | 81,500 |
2012/12/21 | 482 | 486 | 478 | 483 | 76,600 |
2012/12/20 | 478 | 488 | 477 | 482 | 76,800 |
2012/12/19 | 482 | 486 | 480 | 484 | 77,800 |
2012/12/18 | 475 | 480 | 469 | 477 | 103,900 |
2012/12/17 | 472 | 483 | 471 | 476 | 106,800 |
2012/12/14 | 482 | 487 | 474 | 474 | 136,600 |
2012/12/13 | 458 | 485 | 457 | 482 | 141,000 |
2012/12/12 | 430 | 450 | 429 | 450 | 128,900 |
2012/12/11 | 426 | 429 | 422 | 429 | 43,000 |
2012/12/10 | 425 | 426 | 422 | 425 | 33,700 |
2012/12/07 | 420 | 423 | 418 | 423 | 51,000 |
2012/12/06 | 417 | 420 | 415 | 420 | 36,900 |
2012/12/05 | 413 | 416 | 412 | 416 | 32,600 |
2012/12/04 | 413 | 415 | 410 | 414 | 14,800 |
2012/12/03 | 412 | 416 | 411 | 413 | 29,000 |
2012/11/30 | 411 | 415 | 409 | 413 | 31,500 |
2012/11/29 | 404 | 411 | 404 | 409 | 34,600 |
2012/11/28 | 407 | 407 | 398 | 401 | 25,100 |
2012/11/27 | 415 | 415 | 405 | 409 | 36,800 |
2012/11/26 | 413 | 419 | 407 | 415 | 56,300 |
2012/11/22 | 396 | 406 | 396 | 403 | 40,200 |
2012/11/21 | 392 | 395 | 390 | 394 | 23,100 |
2012/11/20 | 391 | 394 | 390 | 391 | 13,700 |
2012/11/19 | 390 | 393 | 385 | 393 | 30,800 |
2012/11/16 | 381 | 390 | 381 | 389 | 31,000 |
2012/11/15 | 377 | 384 | 377 | 384 | 16,100 |
2012/11/14 | 375 | 380 | 375 | 380 | 13,300 |
2012/11/13 | 377 | 378 | 376 | 377 | 23,400 |
2012/11/12 | 381 | 383 | 378 | 378 | 20,600 |
2012/11/09 | 381 | 382 | 380 | 380 | 14,700 |
2012/11/08 | 381 | 384 | 381 | 381 | 15,300 |
2012/11/07 | 387 | 387 | 381 | 383 | 12,200 |
2012/11/06 | 384 | 387 | 382 | 383 | 14,900 |
2012/11/05 | 388 | 389 | 383 | 385 | 19,200 |
2012/11/02 | 379 | 395 | 378 | 391 | 34,400 |
2012/11/01 | 378 | 378 | 375 | 378 | 20,500 |
2012/10/31 | 374 | 378 | 373 | 374 | 43,700 |
2012/10/30 | 370 | 375 | 370 | 370 | 19,500 |
2012/10/29 | 374 | 375 | 370 | 370 | 14,800 |
2012/10/26 | 372 | 375 | 368 | 371 | 17,700 |
2012/10/25 | 368 | 375 | 368 | 375 | 11,100 |
2012/10/24 | 370 | 371 | 368 | 368 | 42,500 |
2012/10/23 | 375 | 375 | 370 | 371 | 34,600 |
2012/10/22 | 373 | 374 | 371 | 373 | 30,400 |
2012/10/19 | 375 | 376 | 372 | 375 | 18,400 |
2012/10/18 | 371 | 375 | 371 | 373 | 30,900 |
2012/10/17 | 369 | 373 | 367 | 370 | 31,500 |
2012/10/16 | 364 | 365 | 362 | 365 | 17,200 |
2012/10/15 | 362 | 365 | 362 | 363 | 8,600 |
2012/10/12 | 361 | 364 | 361 | 361 | 17,600 |
2012/10/11 | 361 | 371 | 361 | 362 | 19,200 |
2012/10/10 | 361 | 363 | 359 | 360 | 15,100 |
2012/10/09 | 365 | 367 | 360 | 361 | 30,100 |
2012/10/05 | 362 | 365 | 360 | 365 | 22,500 |
2012/10/04 | 362 | 365 | 358 | 359 | 74,400 |
2012/10/03 | 366 | 367 | 364 | 365 | 18,200 |
2012/10/02 | 370 | 372 | 366 | 366 | 18,600 |
2012/10/01 | 371 | 374 | 365 | 370 | 22,900 |
2012/09/28 | 373 | 378 | 371 | 371 | 31,600 |
2012/09/27 | 384 | 384 | 376 | 381 | 9,300 |
2012/09/26 | 387 | 388 | 380 | 387 | 15,900 |
2012/09/25 | 390 | 390 | 384 | 389 | 23,800 |
2012/09/24 | 389 | 392 | 385 | 390 | 15,500 |
2012/09/21 | 390 | 390 | 386 | 388 | 21,100 |
2012/09/20 | 395 | 399 | 390 | 393 | 29,600 |
2012/09/19 | 393 | 402 | 393 | 398 | 29,200 |
2012/09/18 | 395 | 397 | 393 | 393 | 19,400 |
2012/09/14 | 392 | 395 | 390 | 393 | 33,400 |
2012/09/13 | 381 | 391 | 381 | 389 | 19,300 |
2012/09/12 | 378 | 385 | 377 | 379 | 10,900 |
2012/09/11 | 386 | 386 | 375 | 376 | 22,700 |
2012/09/10 | 376 | 387 | 376 | 386 | 13,600 |
2012/09/07 | 374 | 378 | 373 | 375 | 17,500 |
2012/09/06 | 367 | 369 | 365 | 369 | 26,700 |
2012/09/05 | 373 | 374 | 369 | 369 | 24,100 |
2012/09/04 | 378 | 384 | 374 | 374 | 22,500 |
2012/09/03 | 394 | 394 | 373 | 376 | 31,200 |
2012/08/31 | 390 | 392 | 386 | 390 | 18,200 |
2012/08/30 | 393 | 393 | 387 | 387 | 12,600 |
2012/08/29 | 392 | 396 | 392 | 393 | 14,100 |
2012/08/28 | 394 | 395 | 390 | 392 | 14,600 |
2012/08/27 | 393 | 396 | 393 | 394 | 14,100 |
2012/08/24 | 394 | 398 | 390 | 395 | 23,100 |
2012/08/23 | 400 | 400 | 393 | 399 | 14,400 |
2012/08/22 | 402 | 402 | 394 | 398 | 14,300 |
2012/08/21 | 400 | 407 | 400 | 405 | 18,600 |
2012/08/20 | 403 | 408 | 398 | 398 | 22,000 |
2012/08/17 | 398 | 403 | 393 | 403 | 29,800 |
2012/08/16 | 389 | 398 | 387 | 398 | 91,400 |
2012/08/15 | 376 | 381 | 376 | 381 | 17,000 |
2012/08/14 | 368 | 385 | 368 | 375 | 38,800 |
2012/08/13 | 370 | 370 | 365 | 368 | 13,700 |
2012/08/10 | 369 | 375 | 368 | 370 | 12,000 |
2012/08/09 | 368 | 374 | 366 | 369 | 17,500 |
2012/08/08 | 370 | 373 | 365 | 367 | 31,800 |
2012/08/07 | 371 | 373 | 367 | 369 | 15,900 |
2012/08/06 | 376 | 377 | 372 | 372 | 5,500 |
2012/08/03 | 373 | 379 | 369 | 370 | 19,500 |
2012/08/02 | 376 | 385 | 376 | 380 | 17,700 |
2012/08/01 | 376 | 380 | 370 | 372 | 8,100 |
2012/07/31 | 378 | 378 | 370 | 375 | 22,200 |
2012/07/30 | 379 | 383 | 366 | 373 | 29,700 |
2012/07/27 | 371 | 379 | 368 | 379 | 18,200 |
2012/07/26 | 363 | 365 | 356 | 363 | 26,700 |
2012/07/25 | 369 | 369 | 362 | 362 | 17,500 |
2012/07/24 | 362 | 370 | 361 | 369 | 25,400 |
2012/07/23 | 372 | 376 | 366 | 366 | 27,200 |
2012/07/20 | 379 | 380 | 373 | 373 | 16,500 |
2012/07/19 | 380 | 381 | 378 | 378 | 10,000 |
2012/07/18 | 377 | 381 | 375 | 375 | 12,000 |
2012/07/17 | 382 | 383 | 376 | 377 | 22,200 |
2012/07/13 | 380 | 382 | 378 | 381 | 12,200 |
2012/07/12 | 381 | 384 | 378 | 379 | 34,100 |
2012/07/11 | 384 | 384 | 380 | 380 | 30,900 |
2012/07/10 | 391 | 393 | 385 | 385 | 33,000 |
2012/07/09 | 393 | 393 | 390 | 391 | 19,900 |
2012/07/06 | 393 | 399 | 393 | 393 | 41,300 |
2012/07/05 | 400 | 402 | 385 | 395 | 41,500 |
2012/07/04 | 407 | 408 | 399 | 400 | 48,200 |
2012/07/03 | 407 | 411 | 407 | 409 | 25,000 |
2012/07/02 | 412 | 412 | 406 | 406 | 27,200 |
2012/06/29 | 397 | 409 | 396 | 407 | 51,600 |
2012/06/28 | 400 | 401 | 396 | 398 | 45,400 |
2012/06/27 | 405 | 405 | 390 | 399 | 42,000 |
2012/06/26 | 414 | 417 | 407 | 409 | 48,200 |
2012/06/25 | 424 | 425 | 416 | 417 | 55,600 |
2012/06/22 | 407 | 428 | 406 | 423 | 37,900 |
2012/06/21 | 403 | 416 | 398 | 415 | 72,500 |
2012/06/20 | 409 | 409 | 404 | 407 | 29,600 |
2012/06/19 | 397 | 409 | 397 | 401 | 28,400 |
2012/06/18 | 397 | 406 | 397 | 400 | 52,600 |
2012/06/15 | 396 | 404 | 385 | 385 | 82,100 |
2012/06/14 | 395 | 398 | 395 | 398 | 20,500 |
2012/06/13 | 402 | 408 | 400 | 400 | 38,000 |
2012/06/12 | 399 | 399 | 390 | 398 | 24,200 |
2012/06/11 | 402 | 403 | 390 | 400 | 72,900 |
2012/06/08 | 394 | 394 | 384 | 390 | 51,900 |
2012/06/07 | 383 | 393 | 379 | 393 | 49,500 |
2012/06/06 | 369 | 375 | 368 | 372 | 76,700 |
2012/06/05 | 360 | 369 | 360 | 369 | 53,300 |
2012/06/04 | 378 | 379 | 367 | 368 | 43,700 |
2012/06/01 | 381 | 385 | 380 | 382 | 55,000 |
2012/05/31 | 386 | 390 | 382 | 383 | 61,500 |
2012/05/30 | 384 | 389 | 380 | 385 | 73,200 |
2012/05/29 | 383 | 385 | 378 | 381 | 79,700 |
2012/05/28 | 387 | 389 | 381 | 383 | 79,800 |
2012/05/25 | 389 | 393 | 381 | 381 | 88,500 |
2012/05/24 | 385 | 402 | 381 | 383 | 89,300 |
2012/05/23 | 398 | 399 | 387 | 387 | 77,000 |
2012/05/22 | 400 | 403 | 395 | 395 | 63,300 |
2012/05/21 | 397 | 404 | 396 | 397 | 42,600 |
2012/05/18 | 400 | 400 | 395 | 398 | 105,300 |
2012/05/17 | 399 | 414 | 396 | 414 | 56,400 |
2012/05/16 | 407 | 424 | 397 | 397 | 93,700 |
2012/05/15 | 400 | 409 | 397 | 404 | 101,900 |
2012/05/14 | 421 | 425 | 406 | 407 | 117,200 |
2012/05/11 | 461 | 469 | 426 | 426 | 64,000 |
2012/05/10 | 450 | 458 | 450 | 455 | 17,800 |
2012/05/09 | 459 | 459 | 450 | 453 | 52,900 |
2012/05/08 | 458 | 463 | 458 | 463 | 37,700 |
2012/05/07 | 473 | 473 | 460 | 462 | 68,000 |
2012/05/02 | 475 | 479 | 473 | 473 | 39,000 |
2012/05/01 | 485 | 485 | 472 | 472 | 45,500 |
2012/04/27 | 490 | 495 | 475 | 480 | 160,200 |
2012/04/26 | 501 | 505 | 501 | 504 | 40,800 |
2012/04/25 | 509 | 510 | 498 | 499 | 55,000 |
2012/04/24 | 501 | 503 | 500 | 502 | 41,200 |
2012/04/23 | 512 | 516 | 506 | 507 | 37,000 |
2012/04/20 | 517 | 517 | 510 | 511 | 37,600 |
2012/04/19 | 524 | 528 | 521 | 524 | 22,200 |
2012/04/18 | 523 | 527 | 518 | 525 | 40,300 |
2012/04/17 | 516 | 522 | 513 | 515 | 40,100 |
2012/04/16 | 510 | 513 | 506 | 506 | 37,500 |
2012/04/13 | 520 | 523 | 512 | 514 | 39,200 |
2012/04/12 | 508 | 519 | 503 | 518 | 53,900 |
2012/04/11 | 507 | 507 | 500 | 500 | 80,300 |
2012/04/10 | 515 | 521 | 508 | 512 | 41,900 |
2012/04/09 | 503 | 513 | 503 | 507 | 58,100 |
2012/04/06 | 521 | 525 | 511 | 512 | 84,900 |
2012/04/05 | 519 | 530 | 515 | 529 | 68,400 |
2012/04/04 | 537 | 537 | 520 | 526 | 84,400 |
2012/04/03 | 545 | 545 | 531 | 532 | 140,900 |
2012/04/02 | 519 | 544 | 518 | 538 | 265,200 |
2012/03/30 | 517 | 519 | 509 | 509 | 151,200 |
2012/03/29 | 523 | 524 | 514 | 521 | 119,600 |
2012/03/28 | 521 | 532 | 521 | 531 | 75,600 |
2012/03/27 | 522 | 529 | 521 | 527 | 107,000 |
2012/03/26 | 525 | 527 | 519 | 519 | 92,400 |
2012/03/23 | 530 | 531 | 525 | 527 | 118,000 |
2012/03/22 | 528 | 542 | 528 | 535 | 108,500 |
2012/03/21 | 554 | 554 | 536 | 536 | 139,200 |
2012/03/19 | 555 | 556 | 546 | 549 | 138,100 |
2012/03/16 | 546 | 554 | 545 | 550 | 157,100 |
2012/03/15 | 535 | 542 | 534 | 542 | 173,200 |
2012/03/14 | 530 | 535 | 525 | 531 | 184,400 |
2012/03/13 | 530 | 532 | 523 | 525 | 136,900 |
2012/03/12 | 539 | 539 | 525 | 525 | 180,900 |
2012/03/09 | 524 | 530 | 518 | 525 | 212,900 |
2012/03/08 | 530 | 532 | 515 | 521 | 187,300 |
2012/03/07 | 520 | 530 | 520 | 527 | 157,600 |
2012/03/06 | 536 | 540 | 526 | 527 | 111,800 |
2012/03/05 | 548 | 557 | 536 | 536 | 117,100 |
2012/03/02 | 545 | 557 | 545 | 553 | 65,500 |
2012/03/01 | 573 | 580 | 533 | 548 | 146,300 |
2012/02/29 | 578 | 587 | 567 | 572 | 135,300 |
2012/02/28 | 570 | 571 | 556 | 565 | 140,200 |
2012/02/27 | 600 | 604 | 577 | 577 | 204,500 |
2012/02/24 | 580 | 597 | 573 | 593 | 131,500 |
2012/02/23 | 567 | 573 | 562 | 571 | 89,600 |
2012/02/22 | 550 | 556 | 537 | 555 | 62,100 |
2012/02/21 | 542 | 549 | 535 | 540 | 84,200 |
2012/02/20 | 579 | 579 | 543 | 548 | 198,500 |
2012/02/17 | 568 | 591 | 563 | 584 | 151,800 |
2012/02/16 | 550 | 558 | 544 | 554 | 64,000 |
2012/02/15 | 538 | 555 | 538 | 551 | 101,800 |
2012/02/14 | 536 | 539 | 527 | 537 | 82,300 |
2012/02/13 | 521 | 533 | 519 | 533 | 44,400 |
2012/02/10 | 527 | 528 | 517 | 517 | 39,000 |
2012/02/09 | 516 | 521 | 514 | 521 | 25,900 |
2012/02/08 | 506 | 513 | 505 | 513 | 37,800 |
2012/02/07 | 501 | 506 | 500 | 503 | 34,300 |
2012/02/06 | 508 | 508 | 499 | 503 | 40,600 |
2012/02/03 | 496 | 500 | 491 | 491 | 14,100 |
2012/02/02 | 494 | 505 | 494 | 500 | 40,500 |
2012/02/01 | 490 | 497 | 488 | 494 | 58,500 |
2012/01/31 | 488 | 490 | 482 | 488 | 61,400 |
2012/01/30 | 491 | 496 | 486 | 488 | 55,400 |
2012/01/27 | 495 | 500 | 492 | 492 | 51,900 |
2012/01/26 | 511 | 512 | 497 | 497 | 69,900 |
2012/01/25 | 517 | 517 | 507 | 511 | 92,500 |
2012/01/24 | 519 | 519 | 507 | 508 | 39,900 |
2012/01/23 | 502 | 517 | 497 | 510 | 100,800 |
2012/01/20 | 487 | 493 | 484 | 490 | 67,600 |
2012/01/19 | 478 | 481 | 475 | 480 | 62,100 |
2012/01/18 | 463 | 473 | 463 | 472 | 41,300 |
2012/01/17 | 466 | 472 | 459 | 466 | 64,000 |
2012/01/16 | 461 | 480 | 460 | 468 | 89,500 |
2012/01/13 | 460 | 464 | 458 | 459 | 83,400 |
2012/01/12 | 464 | 466 | 460 | 460 | 70,600 |
2012/01/11 | 475 | 480 | 467 | 467 | 53,800 |
2012/01/10 | 490 | 490 | 474 | 475 | 52,300 |
2012/01/06 | 500 | 503 | 489 | 492 | 60,100 |
2012/01/05 | 509 | 510 | 500 | 500 | 18,800 |
2012/01/04 | 517 | 517 | 512 | 514 | 42,500 |