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 |
---|---|---|---|---|---|
2013/12/30 | 511 | 518 | 511 | 517 | 75,200 |
2013/12/27 | 518 | 519 | 509 | 512 | 182,800 |
2013/12/26 | 510 | 520 | 499 | 516 | 259,500 |
2013/12/25 | 517 | 519 | 516 | 517 | 235,300 |
2013/12/24 | 518 | 521 | 516 | 518 | 217,800 |
2013/12/20 | 515 | 524 | 514 | 519 | 236,600 |
2013/12/19 | 528 | 529 | 516 | 521 | 267,200 |
2013/12/18 | 515 | 524 | 513 | 523 | 349,100 |
2013/12/17 | 508 | 514 | 508 | 512 | 122,000 |
2013/12/16 | 516 | 516 | 505 | 505 | 126,500 |
2013/12/13 | 523 | 525 | 510 | 514 | 209,200 |
2013/12/12 | 520 | 530 | 518 | 524 | 166,700 |
2013/12/11 | 514 | 537 | 514 | 528 | 340,400 |
2013/12/10 | 500 | 522 | 499 | 518 | 376,000 |
2013/12/09 | 492 | 504 | 491 | 501 | 337,600 |
2013/12/06 | 472 | 495 | 472 | 495 | 310,700 |
2013/12/05 | 475 | 478 | 472 | 473 | 130,200 |
2013/12/04 | 480 | 480 | 473 | 477 | 136,400 |
2013/12/03 | 488 | 488 | 480 | 481 | 173,900 |
2013/12/02 | 473 | 482 | 468 | 482 | 215,800 |
2013/11/29 | 464 | 472 | 462 | 469 | 128,300 |
2013/11/28 | 460 | 464 | 459 | 463 | 116,600 |
2013/11/27 | 460 | 462 | 458 | 460 | 109,500 |
2013/11/26 | 460 | 462 | 458 | 459 | 95,100 |
2013/11/25 | 458 | 461 | 458 | 460 | 83,600 |
2013/11/22 | 461 | 461 | 457 | 458 | 108,700 |
2013/11/21 | 459 | 460 | 457 | 460 | 110,500 |
2013/11/20 | 459 | 460 | 458 | 459 | 48,200 |
2013/11/19 | 461 | 462 | 459 | 459 | 77,500 |
2013/11/18 | 461 | 462 | 459 | 460 | 65,400 |
2013/11/15 | 461 | 461 | 457 | 460 | 85,900 |
2013/11/14 | 462 | 462 | 456 | 458 | 122,500 |
2013/11/13 | 460 | 461 | 457 | 459 | 86,600 |
2013/11/12 | 460 | 464 | 456 | 458 | 68,600 |
2013/11/11 | 462 | 465 | 459 | 460 | 52,700 |
2013/11/08 | 460 | 463 | 457 | 463 | 57,100 |
2013/11/07 | 467 | 467 | 460 | 462 | 15,700 |
2013/11/06 | 460 | 466 | 459 | 463 | 60,500 |
2013/11/05 | 465 | 466 | 460 | 465 | 47,900 |
2013/11/01 | 465 | 466 | 461 | 463 | 54,900 |
2013/10/31 | 465 | 474 | 464 | 468 | 122,800 |
2013/10/30 | 467 | 469 | 461 | 468 | 146,100 |
2013/10/29 | 457 | 466 | 457 | 462 | 74,900 |
2013/10/28 | 460 | 462 | 456 | 460 | 27,500 |
2013/10/25 | 461 | 462 | 457 | 457 | 39,300 |
2013/10/24 | 457 | 462 | 456 | 461 | 52,300 |
2013/10/23 | 462 | 463 | 455 | 457 | 118,500 |
2013/10/22 | 465 | 467 | 457 | 459 | 127,000 |
2013/10/21 | 461 | 464 | 461 | 464 | 36,700 |
2013/10/18 | 458 | 463 | 457 | 461 | 63,800 |
2013/10/17 | 462 | 463 | 457 | 458 | 49,600 |
2013/10/16 | 462 | 463 | 458 | 463 | 31,100 |
2013/10/15 | 464 | 465 | 458 | 462 | 55,500 |
2013/10/11 | 457 | 463 | 457 | 462 | 70,000 |
2013/10/10 | 459 | 459 | 455 | 457 | 17,200 |
2013/10/09 | 450 | 459 | 449 | 459 | 50,600 |
2013/10/08 | 451 | 457 | 448 | 450 | 76,000 |
2013/10/07 | 452 | 457 | 450 | 450 | 74,600 |
2013/10/04 | 455 | 459 | 451 | 451 | 79,100 |
2013/10/03 | 459 | 464 | 456 | 456 | 50,300 |
2013/10/02 | 465 | 468 | 458 | 461 | 75,000 |
2013/10/01 | 464 | 467 | 463 | 463 | 50,000 |
2013/09/30 | 469 | 470 | 462 | 464 | 46,000 |
2013/09/27 | 465 | 470 | 464 | 468 | 61,400 |
2013/09/26 | 468 | 468 | 459 | 467 | 55,000 |
2013/09/25 | 466 | 469 | 466 | 469 | 72,500 |
2013/09/24 | 464 | 466 | 462 | 465 | 48,100 |
2013/09/20 | 468 | 469 | 461 | 462 | 68,200 |
2013/09/19 | 464 | 468 | 462 | 468 | 68,200 |
2013/09/18 | 462 | 464 | 461 | 463 | 41,700 |
2013/09/17 | 458 | 463 | 458 | 461 | 34,300 |
2013/09/13 | 461 | 465 | 453 | 459 | 101,000 |
2013/09/12 | 463 | 465 | 455 | 457 | 58,800 |
2013/09/11 | 466 | 466 | 460 | 463 | 77,800 |
2013/09/10 | 455 | 464 | 455 | 464 | 53,800 |
2013/09/09 | 459 | 461 | 450 | 455 | 90,000 |
2013/09/06 | 454 | 454 | 449 | 454 | 59,600 |
2013/09/05 | 455 | 459 | 449 | 455 | 60,500 |
2013/09/04 | 456 | 458 | 450 | 455 | 76,900 |
2013/09/03 | 454 | 460 | 448 | 457 | 91,800 |
2013/09/02 | 451 | 457 | 447 | 451 | 45,400 |
2013/08/30 | 451 | 453 | 446 | 447 | 51,800 |
2013/08/29 | 454 | 456 | 448 | 449 | 60,900 |
2013/08/28 | 454 | 454 | 450 | 450 | 63,900 |
2013/08/27 | 459 | 460 | 455 | 455 | 41,800 |
2013/08/26 | 456 | 461 | 456 | 457 | 26,600 |
2013/08/23 | 453 | 461 | 453 | 456 | 47,800 |
2013/08/22 | 451 | 452 | 450 | 452 | 37,400 |
2013/08/21 | 456 | 458 | 452 | 454 | 38,900 |
2013/08/20 | 460 | 461 | 457 | 457 | 40,700 |
2013/08/19 | 460 | 464 | 458 | 461 | 41,800 |
2013/08/16 | 462 | 465 | 454 | 460 | 73,100 |
2013/08/15 | 462 | 463 | 455 | 463 | 57,400 |
2013/08/14 | 459 | 463 | 457 | 462 | 47,300 |
2013/08/13 | 456 | 459 | 451 | 459 | 54,900 |
2013/08/12 | 453 | 460 | 453 | 453 | 47,900 |
2013/08/09 | 456 | 461 | 454 | 456 | 136,800 |
2013/08/08 | 466 | 466 | 457 | 458 | 77,700 |
2013/08/07 | 464 | 466 | 457 | 458 | 106,700 |
2013/08/06 | 465 | 473 | 459 | 471 | 122,100 |
2013/08/05 | 456 | 469 | 455 | 465 | 104,000 |
2013/08/02 | 450 | 456 | 447 | 454 | 173,900 |
2013/08/01 | 449 | 453 | 442 | 445 | 425,700 |
2013/07/31 | 486 | 487 | 481 | 481 | 44,600 |
2013/07/30 | 476 | 487 | 471 | 483 | 90,400 |
2013/07/29 | 482 | 483 | 474 | 474 | 95,500 |
2013/07/26 | 490 | 491 | 482 | 482 | 158,500 |
2013/07/25 | 496 | 498 | 490 | 492 | 109,000 |
2013/07/24 | 486 | 495 | 486 | 494 | 143,500 |
2013/07/23 | 489 | 491 | 486 | 488 | 41,700 |
2013/07/22 | 486 | 491 | 485 | 488 | 68,000 |
2013/07/19 | 487 | 490 | 483 | 484 | 90,600 |
2013/07/18 | 483 | 488 | 483 | 487 | 30,700 |
2013/07/17 | 485 | 489 | 480 | 483 | 76,800 |
2013/07/16 | 492 | 492 | 485 | 486 | 80,900 |
2013/07/12 | 487 | 491 | 487 | 491 | 42,000 |
2013/07/11 | 493 | 494 | 486 | 488 | 93,100 |
2013/07/10 | 498 | 498 | 491 | 496 | 37,500 |
2013/07/09 | 494 | 498 | 488 | 495 | 86,700 |
2013/07/08 | 506 | 509 | 488 | 492 | 111,600 |
2013/07/05 | 489 | 500 | 486 | 500 | 123,000 |
2013/07/04 | 490 | 490 | 480 | 484 | 36,600 |
2013/07/03 | 497 | 497 | 485 | 490 | 72,700 |
2013/07/02 | 479 | 499 | 478 | 498 | 175,800 |
2013/07/01 | 470 | 479 | 469 | 479 | 96,300 |
2013/06/28 | 462 | 472 | 459 | 471 | 196,100 |
2013/06/27 | 472 | 472 | 456 | 464 | 76,500 |
2013/06/26 | 475 | 475 | 459 | 473 | 203,200 |
2013/06/25 | 476 | 479 | 470 | 477 | 86,000 |
2013/06/24 | 483 | 485 | 476 | 479 | 53,100 |
2013/06/21 | 466 | 480 | 461 | 479 | 96,900 |
2013/06/20 | 479 | 482 | 466 | 471 | 145,000 |
2013/06/19 | 479 | 481 | 475 | 478 | 50,200 |
2013/06/18 | 478 | 481 | 470 | 473 | 60,000 |
2013/06/17 | 463 | 475 | 462 | 475 | 50,200 |
2013/06/14 | 469 | 476 | 460 | 463 | 92,200 |
2013/06/13 | 476 | 476 | 461 | 463 | 105,500 |
2013/06/12 | 471 | 482 | 465 | 478 | 81,100 |
2013/06/11 | 480 | 487 | 467 | 476 | 129,000 |
2013/06/10 | 477 | 488 | 474 | 482 | 144,700 |
2013/06/07 | 462 | 474 | 451 | 461 | 209,500 |
2013/06/06 | 497 | 498 | 477 | 477 | 224,200 |
2013/06/05 | 504 | 513 | 498 | 503 | 161,200 |
2013/06/04 | 488 | 504 | 488 | 502 | 135,100 |
2013/06/03 | 490 | 502 | 483 | 491 | 255,700 |
2013/05/31 | 510 | 512 | 496 | 498 | 137,100 |
2013/05/30 | 509 | 515 | 499 | 503 | 156,400 |
2013/05/29 | 519 | 526 | 509 | 518 | 155,000 |
2013/05/28 | 499 | 514 | 497 | 509 | 130,700 |
2013/05/27 | 514 | 515 | 500 | 503 | 209,200 |
2013/05/24 | 543 | 543 | 507 | 524 | 183,200 |
2013/05/23 | 570 | 574 | 520 | 527 | 497,900 |
2013/05/22 | 571 | 579 | 563 | 568 | 291,400 |
2013/05/21 | 556 | 570 | 554 | 570 | 288,700 |
2013/05/20 | 552 | 557 | 547 | 554 | 498,400 |
2013/05/17 | 528 | 545 | 522 | 539 | 294,400 |
2013/05/16 | 530 | 534 | 515 | 531 | 363,000 |
2013/05/15 | 547 | 550 | 521 | 525 | 275,700 |
2013/05/14 | 519 | 535 | 514 | 531 | 440,500 |
2013/05/13 | 512 | 516 | 504 | 514 | 358,400 |
2013/05/10 | 509 | 513 | 499 | 502 | 386,800 |
2013/05/09 | 500 | 513 | 500 | 505 | 355,300 |
2013/05/08 | 500 | 503 | 495 | 500 | 271,500 |
2013/05/07 | 494 | 501 | 494 | 498 | 258,200 |
2013/05/02 | 484 | 491 | 483 | 489 | 183,300 |
2013/05/01 | 497 | 497 | 483 | 489 | 413,300 |
2013/04/30 | 502 | 502 | 496 | 497 | 238,800 |
2013/04/26 | 504 | 507 | 495 | 502 | 341,400 |
2013/04/25 | 493 | 504 | 493 | 503 | 430,000 |
2013/04/24 | 491 | 493 | 490 | 492 | 358,600 |
2013/04/23 | 499 | 499 | 491 | 491 | 1,213,800 |
2013/04/22 | 498 | 503 | 496 | 496 | 165,200 |
2013/04/19 | 495 | 499 | 495 | 496 | 60,200 |
2013/04/18 | 495 | 500 | 495 | 495 | 174,400 |
2013/04/17 | 501 | 508 | 496 | 497 | 158,300 |
2013/04/16 | 495 | 502 | 494 | 500 | 336,400 |
2013/04/15 | 506 | 508 | 496 | 502 | 287,900 |
2013/04/12 | 519 | 519 | 509 | 513 | 103,100 |
2013/04/11 | 502 | 517 | 502 | 516 | 143,800 |
2013/04/10 | 490 | 498 | 490 | 497 | 88,400 |
2013/04/09 | 485 | 496 | 485 | 488 | 124,000 |
2013/04/08 | 480 | 496 | 479 | 485 | 146,400 |
2013/04/05 | 495 | 508 | 490 | 492 | 112,600 |
2013/04/04 | 481 | 491 | 480 | 490 | 43,600 |
2013/04/03 | 487 | 490 | 485 | 488 | 47,000 |
2013/04/02 | 493 | 493 | 483 | 489 | 64,800 |
2013/04/01 | 505 | 506 | 497 | 497 | 44,300 |
2013/03/29 | 523 | 523 | 503 | 507 | 60,500 |
2013/03/28 | 526 | 528 | 519 | 520 | 47,200 |
2013/03/27 | 527 | 531 | 526 | 529 | 36,900 |
2013/03/26 | 530 | 535 | 527 | 531 | 38,800 |
2013/03/25 | 532 | 535 | 531 | 532 | 41,600 |
2013/03/22 | 532 | 535 | 531 | 531 | 32,300 |
2013/03/21 | 531 | 538 | 530 | 535 | 58,700 |
2013/03/19 | 527 | 539 | 527 | 532 | 54,800 |
2013/03/18 | 543 | 543 | 524 | 526 | 69,400 |
2013/03/15 | 543 | 543 | 533 | 536 | 68,000 |
2013/03/14 | 537 | 540 | 535 | 539 | 45,300 |
2013/03/13 | 528 | 538 | 528 | 534 | 28,500 |
2013/03/12 | 540 | 542 | 533 | 536 | 44,900 |
2013/03/11 | 524 | 536 | 523 | 536 | 71,300 |
2013/03/08 | 521 | 527 | 520 | 522 | 76,600 |
2013/03/07 | 524 | 530 | 524 | 525 | 37,600 |
2013/03/06 | 529 | 529 | 521 | 524 | 27,100 |
2013/03/05 | 530 | 532 | 520 | 521 | 57,600 |
2013/03/04 | 531 | 535 | 524 | 527 | 37,000 |
2013/03/01 | 533 | 533 | 522 | 530 | 33,800 |
2013/02/28 | 531 | 533 | 527 | 533 | 101,600 |
2013/02/27 | 525 | 527 | 517 | 526 | 80,300 |
2013/02/26 | 520 | 526 | 513 | 517 | 59,700 |
2013/02/25 | 532 | 534 | 520 | 528 | 82,000 |
2013/02/22 | 521 | 529 | 515 | 522 | 74,500 |
2013/02/21 | 519 | 528 | 519 | 523 | 88,000 |
2013/02/20 | 529 | 534 | 523 | 528 | 69,700 |
2013/02/19 | 510 | 530 | 510 | 530 | 117,100 |
2013/02/18 | 530 | 531 | 496 | 522 | 378,200 |
2013/02/15 | 536 | 553 | 526 | 553 | 163,500 |
2013/02/14 | 556 | 557 | 542 | 544 | 146,000 |
2013/02/13 | 584 | 590 | 560 | 565 | 151,500 |
2013/02/12 | 565 | 586 | 565 | 582 | 156,900 |
2013/02/08 | 562 | 565 | 552 | 564 | 117,700 |
2013/02/07 | 546 | 574 | 543 | 566 | 205,400 |
2013/02/06 | 538 | 549 | 537 | 542 | 85,900 |
2013/02/05 | 534 | 537 | 529 | 534 | 109,300 |
2013/02/04 | 535 | 539 | 531 | 534 | 65,400 |
2013/02/01 | 533 | 539 | 528 | 534 | 55,600 |
2013/01/31 | 539 | 540 | 530 | 531 | 53,200 |
2013/01/30 | 530 | 539 | 527 | 537 | 71,300 |
2013/01/29 | 525 | 533 | 521 | 529 | 45,600 |
2013/01/28 | 535 | 536 | 526 | 531 | 35,800 |
2013/01/25 | 541 | 541 | 512 | 531 | 63,600 |
2013/01/24 | 518 | 537 | 512 | 534 | 79,300 |
2013/01/23 | 525 | 544 | 518 | 522 | 87,000 |
2013/01/22 | 544 | 548 | 531 | 538 | 101,700 |
2013/01/21 | 540 | 552 | 534 | 542 | 124,100 |
2013/01/18 | 535 | 540 | 528 | 537 | 82,500 |
2013/01/17 | 528 | 541 | 512 | 518 | 127,900 |
2013/01/16 | 530 | 541 | 522 | 534 | 123,200 |
2013/01/15 | 527 | 540 | 520 | 540 | 268,200 |
2013/01/11 | 501 | 517 | 498 | 517 | 184,600 |
2013/01/10 | 492 | 499 | 489 | 495 | 85,900 |
2013/01/09 | 488 | 499 | 481 | 487 | 85,700 |
2013/01/08 | 510 | 510 | 489 | 493 | 100,900 |
2013/01/07 | 509 | 515 | 505 | 506 | 77,800 |
2013/01/04 | 505 | 512 | 503 | 505 | 127,300 |