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 |
---|---|---|---|---|---|
2014/12/30 | 843 | 850 | 831 | 832 | 53,100 |
2014/12/29 | 850 | 850 | 835 | 843 | 72,700 |
2014/12/26 | 829 | 852 | 826 | 841 | 87,800 |
2014/12/25 | 841 | 843 | 834 | 835 | 97,300 |
2014/12/24 | 845 | 852 | 837 | 845 | 106,300 |
2014/12/22 | 842 | 846 | 831 | 845 | 92,100 |
2014/12/19 | 859 | 859 | 835 | 841 | 99,500 |
2014/12/18 | 821 | 880 | 817 | 838 | 293,900 |
2014/12/17 | 800 | 819 | 800 | 804 | 171,000 |
2014/12/16 | 841 | 844 | 786 | 802 | 266,200 |
2014/12/15 | 851 | 869 | 851 | 853 | 65,000 |
2014/12/12 | 860 | 881 | 860 | 868 | 85,100 |
2014/12/11 | 843 | 869 | 843 | 868 | 93,700 |
2014/12/10 | 851 | 865 | 842 | 863 | 145,300 |
2014/12/09 | 877 | 879 | 860 | 864 | 97,200 |
2014/12/08 | 875 | 890 | 871 | 884 | 96,000 |
2014/12/05 | 870 | 876 | 861 | 874 | 99,800 |
2014/12/04 | 880 | 885 | 870 | 874 | 55,600 |
2014/12/03 | 889 | 894 | 880 | 885 | 120,400 |
2014/12/02 | 870 | 887 | 868 | 883 | 131,700 |
2014/12/01 | 875 | 900 | 874 | 880 | 133,000 |
2014/11/28 | 866 | 875 | 859 | 872 | 113,800 |
2014/11/27 | 844 | 887 | 844 | 871 | 254,100 |
2014/11/26 | 811 | 843 | 804 | 840 | 232,300 |
2014/11/25 | 810 | 813 | 803 | 810 | 111,900 |
2014/11/21 | 810 | 810 | 798 | 806 | 109,200 |
2014/11/20 | 817 | 820 | 805 | 814 | 74,200 |
2014/11/19 | 825 | 831 | 811 | 817 | 104,000 |
2014/11/18 | 801 | 823 | 799 | 823 | 167,300 |
2014/11/17 | 805 | 805 | 786 | 792 | 98,700 |
2014/11/14 | 823 | 823 | 802 | 808 | 118,800 |
2014/11/13 | 805 | 818 | 796 | 810 | 109,700 |
2014/11/12 | 829 | 832 | 806 | 811 | 181,400 |
2014/11/11 | 816 | 824 | 802 | 823 | 189,700 |
2014/11/10 | 788 | 814 | 785 | 812 | 138,000 |
2014/11/07 | 798 | 807 | 780 | 789 | 134,600 |
2014/11/06 | 800 | 807 | 793 | 796 | 398,800 |
2014/11/05 | 787 | 800 | 782 | 800 | 272,000 |
2014/11/04 | 800 | 812 | 786 | 795 | 584,600 |
2014/10/31 | 765 | 797 | 765 | 788 | 686,600 |
2014/10/30 | 723 | 735 | 720 | 730 | 79,200 |
2014/10/29 | 728 | 741 | 722 | 722 | 168,000 |
2014/10/28 | 725 | 727 | 711 | 723 | 45,400 |
2014/10/27 | 730 | 730 | 721 | 725 | 49,000 |
2014/10/24 | 728 | 733 | 717 | 726 | 69,400 |
2014/10/23 | 725 | 729 | 719 | 723 | 78,700 |
2014/10/22 | 711 | 726 | 711 | 726 | 66,700 |
2014/10/21 | 712 | 716 | 697 | 703 | 110,700 |
2014/10/20 | 686 | 720 | 686 | 716 | 165,200 |
2014/10/17 | 676 | 691 | 670 | 676 | 117,200 |
2014/10/16 | 685 | 690 | 677 | 680 | 109,800 |
2014/10/15 | 699 | 701 | 685 | 692 | 119,600 |
2014/10/14 | 685 | 710 | 684 | 694 | 254,400 |
2014/10/10 | 708 | 732 | 703 | 725 | 189,700 |
2014/10/09 | 745 | 747 | 729 | 738 | 161,000 |
2014/10/08 | 740 | 749 | 732 | 744 | 102,000 |
2014/10/07 | 761 | 761 | 747 | 747 | 74,800 |
2014/10/06 | 747 | 761 | 746 | 759 | 152,000 |
2014/10/03 | 730 | 746 | 728 | 742 | 102,800 |
2014/10/02 | 735 | 742 | 729 | 734 | 116,600 |
2014/10/01 | 759 | 760 | 746 | 750 | 77,400 |
2014/09/30 | 769 | 769 | 752 | 756 | 67,700 |
2014/09/29 | 771 | 772 | 766 | 770 | 47,900 |
2014/09/26 | 752 | 770 | 752 | 766 | 82,400 |
2014/09/25 | 766 | 774 | 766 | 769 | 62,600 |
2014/09/24 | 772 | 774 | 765 | 766 | 100,200 |
2014/09/22 | 771 | 780 | 770 | 772 | 97,500 |
2014/09/19 | 763 | 777 | 761 | 775 | 206,200 |
2014/09/18 | 755 | 764 | 753 | 761 | 134,300 |
2014/09/17 | 758 | 760 | 749 | 756 | 138,100 |
2014/09/16 | 744 | 756 | 744 | 754 | 94,500 |
2014/09/12 | 748 | 750 | 746 | 749 | 142,700 |
2014/09/11 | 745 | 749 | 741 | 746 | 113,300 |
2014/09/10 | 736 | 745 | 735 | 744 | 99,800 |
2014/09/09 | 729 | 743 | 727 | 739 | 226,500 |
2014/09/08 | 719 | 730 | 716 | 726 | 115,500 |
2014/09/05 | 708 | 719 | 704 | 714 | 102,900 |
2014/09/04 | 730 | 730 | 706 | 707 | 114,900 |
2014/09/03 | 732 | 737 | 726 | 729 | 93,100 |
2014/09/02 | 710 | 740 | 710 | 727 | 193,200 |
2014/09/01 | 698 | 708 | 697 | 704 | 114,500 |
2014/08/29 | 701 | 703 | 695 | 700 | 68,200 |
2014/08/28 | 709 | 711 | 704 | 708 | 84,900 |
2014/08/27 | 713 | 715 | 706 | 712 | 57,800 |
2014/08/26 | 716 | 718 | 708 | 708 | 64,600 |
2014/08/25 | 713 | 715 | 705 | 714 | 56,600 |
2014/08/22 | 715 | 718 | 706 | 712 | 65,500 |
2014/08/21 | 711 | 716 | 709 | 713 | 71,200 |
2014/08/20 | 714 | 725 | 711 | 712 | 90,600 |
2014/08/19 | 708 | 714 | 704 | 711 | 68,800 |
2014/08/18 | 700 | 715 | 699 | 708 | 111,000 |
2014/08/15 | 704 | 708 | 701 | 704 | 60,400 |
2014/08/14 | 700 | 709 | 700 | 706 | 133,000 |
2014/08/13 | 693 | 703 | 690 | 695 | 100,800 |
2014/08/12 | 697 | 703 | 687 | 695 | 189,300 |
2014/08/11 | 658 | 692 | 653 | 690 | 212,700 |
2014/08/08 | 660 | 662 | 640 | 642 | 216,200 |
2014/08/07 | 664 | 677 | 658 | 670 | 144,400 |
2014/08/06 | 670 | 678 | 650 | 669 | 207,900 |
2014/08/05 | 703 | 705 | 675 | 676 | 257,900 |
2014/08/04 | 701 | 715 | 701 | 707 | 195,400 |
2014/08/01 | 712 | 718 | 699 | 701 | 241,100 |
2014/07/31 | 736 | 742 | 713 | 725 | 285,500 |
2014/07/30 | 755 | 758 | 739 | 746 | 168,800 |
2014/07/29 | 761 | 764 | 750 | 760 | 219,800 |
2014/07/28 | 742 | 766 | 742 | 756 | 331,700 |
2014/07/25 | 725 | 738 | 725 | 736 | 164,100 |
2014/07/24 | 718 | 731 | 715 | 722 | 214,700 |
2014/07/23 | 709 | 720 | 709 | 714 | 134,100 |
2014/07/22 | 702 | 715 | 701 | 708 | 104,700 |
2014/07/18 | 703 | 704 | 698 | 702 | 70,500 |
2014/07/17 | 710 | 711 | 706 | 708 | 56,900 |
2014/07/16 | 707 | 713 | 707 | 710 | 102,500 |
2014/07/15 | 706 | 711 | 706 | 707 | 88,600 |
2014/07/14 | 684 | 708 | 681 | 706 | 119,300 |
2014/07/11 | 676 | 689 | 676 | 685 | 118,600 |
2014/07/10 | 691 | 697 | 683 | 685 | 137,400 |
2014/07/09 | 692 | 697 | 678 | 687 | 161,000 |
2014/07/08 | 695 | 703 | 692 | 695 | 134,400 |
2014/07/07 | 691 | 700 | 691 | 695 | 128,300 |
2014/07/04 | 700 | 705 | 694 | 698 | 139,700 |
2014/07/03 | 705 | 708 | 695 | 701 | 136,600 |
2014/07/02 | 708 | 719 | 706 | 708 | 118,800 |
2014/07/01 | 706 | 720 | 701 | 709 | 176,800 |
2014/06/30 | 700 | 711 | 696 | 708 | 135,200 |
2014/06/27 | 710 | 710 | 691 | 694 | 149,900 |
2014/06/26 | 707 | 712 | 695 | 709 | 176,200 |
2014/06/25 | 716 | 718 | 704 | 707 | 181,800 |
2014/06/24 | 714 | 728 | 714 | 720 | 112,900 |
2014/06/23 | 741 | 744 | 710 | 718 | 244,300 |
2014/06/20 | 737 | 743 | 734 | 737 | 132,100 |
2014/06/19 | 736 | 742 | 732 | 734 | 219,800 |
2014/06/18 | 732 | 748 | 732 | 745 | 467,200 |
2014/06/17 | 705 | 721 | 705 | 717 | 250,100 |
2014/06/16 | 703 | 709 | 700 | 705 | 82,000 |
2014/06/13 | 687 | 702 | 687 | 701 | 176,800 |
2014/06/12 | 697 | 704 | 693 | 699 | 169,700 |
2014/06/11 | 674 | 705 | 674 | 705 | 286,400 |
2014/06/10 | 680 | 681 | 671 | 674 | 147,300 |
2014/06/09 | 680 | 683 | 678 | 680 | 84,700 |
2014/06/06 | 680 | 683 | 677 | 678 | 58,400 |
2014/06/05 | 685 | 685 | 678 | 679 | 53,600 |
2014/06/04 | 678 | 691 | 674 | 684 | 144,600 |
2014/06/03 | 686 | 691 | 680 | 682 | 152,900 |
2014/06/02 | 666 | 691 | 666 | 688 | 282,900 |
2014/05/30 | 652 | 664 | 652 | 659 | 211,000 |
2014/05/29 | 641 | 653 | 639 | 647 | 185,400 |
2014/05/28 | 643 | 649 | 642 | 642 | 84,500 |
2014/05/27 | 643 | 650 | 641 | 644 | 124,500 |
2014/05/26 | 643 | 647 | 636 | 641 | 135,200 |
2014/05/23 | 636 | 643 | 633 | 641 | 98,000 |
2014/05/22 | 635 | 636 | 627 | 635 | 80,300 |
2014/05/21 | 633 | 635 | 620 | 629 | 127,300 |
2014/05/20 | 630 | 640 | 628 | 636 | 146,600 |
2014/05/19 | 638 | 644 | 627 | 628 | 166,600 |
2014/05/16 | 641 | 644 | 632 | 636 | 155,500 |
2014/05/15 | 635 | 654 | 630 | 647 | 249,200 |
2014/05/14 | 633 | 643 | 629 | 640 | 134,500 |
2014/05/13 | 634 | 638 | 630 | 634 | 145,700 |
2014/05/12 | 620 | 645 | 620 | 632 | 233,700 |
2014/05/09 | 629 | 630 | 620 | 622 | 154,800 |
2014/05/08 | 645 | 645 | 613 | 628 | 313,600 |
2014/05/07 | 626 | 645 | 613 | 641 | 329,600 |
2014/05/02 | 634 | 635 | 623 | 628 | 217,900 |
2014/05/01 | 613 | 635 | 612 | 629 | 403,800 |
2014/04/30 | 616 | 620 | 605 | 616 | 377,100 |
2014/04/28 | 577 | 617 | 571 | 612 | 571,600 |
2014/04/25 | 585 | 589 | 576 | 579 | 351,100 |
2014/04/24 | 570 | 580 | 570 | 578 | 158,600 |
2014/04/23 | 558 | 571 | 558 | 570 | 116,900 |
2014/04/22 | 586 | 586 | 551 | 555 | 223,300 |
2014/04/21 | 570 | 588 | 570 | 586 | 373,200 |
2014/04/18 | 567 | 574 | 567 | 572 | 100,100 |
2014/04/17 | 568 | 576 | 566 | 573 | 156,400 |
2014/04/16 | 556 | 567 | 552 | 567 | 212,900 |
2014/04/15 | 543 | 557 | 543 | 553 | 148,900 |
2014/04/14 | 539 | 543 | 533 | 540 | 165,300 |
2014/04/11 | 539 | 541 | 532 | 538 | 99,800 |
2014/04/10 | 557 | 563 | 546 | 547 | 111,800 |
2014/04/09 | 562 | 562 | 553 | 554 | 159,000 |
2014/04/08 | 577 | 577 | 562 | 562 | 128,800 |
2014/04/07 | 567 | 581 | 564 | 579 | 289,100 |
2014/04/04 | 556 | 573 | 556 | 572 | 284,200 |
2014/04/03 | 560 | 562 | 551 | 553 | 141,800 |
2014/04/02 | 565 | 567 | 555 | 557 | 159,800 |
2014/04/01 | 574 | 574 | 561 | 564 | 191,600 |
2014/03/31 | 564 | 577 | 562 | 572 | 178,900 |
2014/03/28 | 555 | 564 | 547 | 561 | 115,200 |
2014/03/27 | 552 | 559 | 539 | 552 | 240,100 |
2014/03/26 | 552 | 566 | 551 | 562 | 267,200 |
2014/03/25 | 548 | 557 | 548 | 549 | 108,100 |
2014/03/24 | 539 | 554 | 539 | 548 | 163,200 |
2014/03/20 | 562 | 562 | 529 | 533 | 373,600 |
2014/03/19 | 567 | 570 | 562 | 562 | 179,900 |
2014/03/18 | 567 | 573 | 567 | 570 | 170,600 |
2014/03/17 | 568 | 574 | 561 | 563 | 244,800 |
2014/03/14 | 556 | 579 | 551 | 568 | 661,300 |
2014/03/13 | 545 | 559 | 544 | 556 | 243,700 |
2014/03/12 | 541 | 549 | 540 | 548 | 184,100 |
2014/03/11 | 541 | 549 | 535 | 548 | 172,700 |
2014/03/10 | 540 | 542 | 535 | 540 | 156,500 |
2014/03/07 | 531 | 540 | 530 | 538 | 157,100 |
2014/03/06 | 531 | 533 | 527 | 531 | 92,300 |
2014/03/05 | 529 | 535 | 525 | 527 | 66,300 |
2014/03/04 | 528 | 531 | 523 | 529 | 140,000 |
2014/03/03 | 519 | 529 | 519 | 528 | 113,600 |
2014/02/28 | 530 | 536 | 527 | 529 | 159,500 |
2014/02/27 | 527 | 534 | 524 | 529 | 211,000 |
2014/02/26 | 522 | 529 | 519 | 528 | 202,700 |
2014/02/25 | 521 | 524 | 519 | 521 | 108,100 |
2014/02/24 | 516 | 521 | 512 | 519 | 97,400 |
2014/02/21 | 510 | 521 | 510 | 519 | 90,000 |
2014/02/20 | 520 | 522 | 502 | 510 | 206,800 |
2014/02/19 | 513 | 523 | 513 | 518 | 81,600 |
2014/02/18 | 519 | 521 | 511 | 518 | 109,300 |
2014/02/17 | 513 | 521 | 512 | 517 | 91,600 |
2014/02/14 | 529 | 532 | 504 | 507 | 202,100 |
2014/02/13 | 555 | 555 | 518 | 533 | 489,300 |
2014/02/12 | 535 | 542 | 523 | 542 | 209,900 |
2014/02/10 | 515 | 532 | 506 | 532 | 202,700 |
2014/02/07 | 507 | 514 | 502 | 508 | 106,300 |
2014/02/06 | 487 | 516 | 486 | 504 | 135,800 |
2014/02/05 | 481 | 498 | 480 | 487 | 154,600 |
2014/02/04 | 492 | 494 | 475 | 479 | 261,200 |
2014/02/03 | 511 | 518 | 504 | 507 | 165,800 |
2014/01/31 | 520 | 522 | 505 | 512 | 134,900 |
2014/01/30 | 515 | 516 | 507 | 515 | 138,600 |
2014/01/29 | 516 | 523 | 516 | 520 | 77,500 |
2014/01/28 | 510 | 522 | 509 | 509 | 192,500 |
2014/01/27 | 522 | 522 | 506 | 506 | 307,900 |
2014/01/24 | 555 | 555 | 500 | 528 | 395,100 |
2014/01/23 | 581 | 585 | 566 | 567 | 104,300 |
2014/01/22 | 591 | 592 | 578 | 586 | 120,000 |
2014/01/21 | 580 | 592 | 577 | 588 | 290,900 |
2014/01/20 | 572 | 579 | 568 | 579 | 117,800 |
2014/01/17 | 575 | 577 | 565 | 572 | 98,800 |
2014/01/16 | 573 | 579 | 567 | 572 | 144,900 |
2014/01/15 | 563 | 573 | 557 | 569 | 206,500 |
2014/01/14 | 561 | 567 | 554 | 554 | 104,600 |
2014/01/10 | 567 | 571 | 563 | 571 | 220,200 |
2014/01/09 | 562 | 564 | 555 | 564 | 138,000 |
2014/01/08 | 544 | 568 | 544 | 561 | 305,900 |
2014/01/07 | 538 | 544 | 536 | 540 | 178,600 |
2014/01/06 | 518 | 540 | 518 | 535 | 266,400 |