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 |
---|---|---|---|---|---|
2015/12/30 | 762 | 773 | 758 | 760 | 133,800 |
2015/12/29 | 761 | 766 | 747 | 762 | 187,500 |
2015/12/28 | 748 | 772 | 747 | 770 | 155,200 |
2015/12/25 | 760 | 777 | 752 | 758 | 179,300 |
2015/12/24 | 771 | 779 | 755 | 756 | 370,400 |
2015/12/22 | 782 | 788 | 776 | 781 | 134,300 |
2015/12/21 | 775 | 780 | 762 | 780 | 169,900 |
2015/12/18 | 792 | 806 | 783 | 786 | 142,200 |
2015/12/17 | 792 | 805 | 785 | 798 | 151,700 |
2015/12/16 | 793 | 793 | 779 | 782 | 109,700 |
2015/12/15 | 796 | 799 | 774 | 775 | 192,700 |
2015/12/14 | 796 | 802 | 790 | 800 | 144,200 |
2015/12/11 | 799 | 816 | 797 | 814 | 273,100 |
2015/12/10 | 786 | 795 | 784 | 790 | 129,000 |
2015/12/09 | 791 | 799 | 791 | 794 | 178,000 |
2015/12/08 | 807 | 810 | 793 | 804 | 217,600 |
2015/12/07 | 797 | 811 | 797 | 804 | 296,200 |
2015/12/04 | 790 | 792 | 781 | 783 | 280,500 |
2015/12/03 | 791 | 811 | 791 | 809 | 179,300 |
2015/12/02 | 800 | 803 | 788 | 800 | 217,100 |
2015/12/01 | 807 | 812 | 795 | 801 | 264,800 |
2015/11/30 | 811 | 829 | 802 | 807 | 440,400 |
2015/11/27 | 764 | 800 | 762 | 800 | 565,600 |
2015/11/26 | 773 | 773 | 753 | 756 | 238,400 |
2015/11/25 | 761 | 772 | 757 | 769 | 175,500 |
2015/11/24 | 746 | 759 | 746 | 756 | 191,800 |
2015/11/20 | 753 | 758 | 742 | 746 | 293,100 |
2015/11/19 | 756 | 758 | 752 | 754 | 159,200 |
2015/11/18 | 756 | 759 | 748 | 750 | 148,400 |
2015/11/17 | 753 | 765 | 752 | 753 | 201,900 |
2015/11/16 | 750 | 754 | 743 | 749 | 210,000 |
2015/11/13 | 759 | 762 | 753 | 762 | 173,400 |
2015/11/12 | 762 | 769 | 751 | 767 | 194,800 |
2015/11/11 | 767 | 771 | 758 | 762 | 393,200 |
2015/11/10 | 770 | 774 | 764 | 771 | 184,300 |
2015/11/09 | 775 | 780 | 767 | 776 | 286,600 |
2015/11/06 | 788 | 789 | 766 | 775 | 265,000 |
2015/11/05 | 757 | 769 | 756 | 768 | 193,200 |
2015/11/04 | 777 | 780 | 751 | 753 | 627,500 |
2015/11/02 | 805 | 806 | 773 | 775 | 681,000 |
2015/10/30 | 878 | 885 | 806 | 812 | 739,000 |
2015/10/29 | 906 | 908 | 897 | 899 | 88,300 |
2015/10/28 | 890 | 899 | 885 | 895 | 79,700 |
2015/10/27 | 906 | 906 | 888 | 891 | 86,100 |
2015/10/26 | 909 | 911 | 895 | 899 | 91,000 |
2015/10/23 | 899 | 903 | 879 | 885 | 135,300 |
2015/10/22 | 859 | 890 | 859 | 881 | 158,200 |
2015/10/21 | 821 | 856 | 821 | 849 | 107,400 |
2015/10/20 | 819 | 831 | 818 | 825 | 72,400 |
2015/10/19 | 845 | 846 | 818 | 824 | 131,100 |
2015/10/16 | 861 | 861 | 842 | 846 | 69,500 |
2015/10/15 | 836 | 856 | 831 | 851 | 77,900 |
2015/10/14 | 851 | 861 | 841 | 841 | 88,500 |
2015/10/13 | 888 | 891 | 854 | 854 | 195,900 |
2015/10/09 | 832 | 876 | 832 | 876 | 134,900 |
2015/10/08 | 838 | 848 | 825 | 828 | 129,600 |
2015/10/07 | 814 | 843 | 810 | 838 | 162,700 |
2015/10/06 | 830 | 833 | 807 | 808 | 99,800 |
2015/10/05 | 807 | 816 | 801 | 813 | 101,800 |
2015/10/02 | 796 | 802 | 783 | 792 | 59,100 |
2015/10/01 | 794 | 809 | 791 | 801 | 109,200 |
2015/09/30 | 775 | 795 | 772 | 781 | 179,300 |
2015/09/29 | 801 | 801 | 767 | 771 | 168,000 |
2015/09/28 | 828 | 836 | 807 | 815 | 123,500 |
2015/09/25 | 840 | 860 | 828 | 840 | 155,200 |
2015/09/24 | 885 | 885 | 836 | 843 | 289,400 |
2015/09/18 | 900 | 915 | 900 | 905 | 100,800 |
2015/09/17 | 914 | 917 | 897 | 915 | 87,000 |
2015/09/16 | 902 | 913 | 896 | 907 | 70,000 |
2015/09/15 | 928 | 938 | 888 | 888 | 238,900 |
2015/09/14 | 921 | 963 | 921 | 938 | 162,600 |
2015/09/11 | 896 | 931 | 890 | 928 | 177,300 |
2015/09/10 | 915 | 929 | 889 | 900 | 155,500 |
2015/09/09 | 926 | 939 | 917 | 938 | 144,200 |
2015/09/08 | 912 | 931 | 886 | 891 | 130,700 |
2015/09/07 | 900 | 920 | 886 | 901 | 148,800 |
2015/09/04 | 964 | 964 | 910 | 917 | 161,000 |
2015/09/03 | 953 | 969 | 934 | 951 | 156,300 |
2015/09/02 | 938 | 959 | 926 | 930 | 172,700 |
2015/09/01 | 968 | 1,005 | 959 | 962 | 404,600 |
2015/08/31 | 967 | 973 | 946 | 965 | 276,700 |
2015/08/28 | 948 | 971 | 940 | 952 | 332,300 |
2015/08/27 | 920 | 936 | 902 | 921 | 342,000 |
2015/08/26 | 845 | 901 | 834 | 897 | 405,300 |
2015/08/25 | 832 | 896 | 814 | 841 | 529,200 |
2015/08/24 | 920 | 947 | 890 | 892 | 332,100 |
2015/08/21 | 971 | 990 | 955 | 963 | 263,800 |
2015/08/20 | 1,050 | 1,064 | 996 | 1,000 | 413,800 |
2015/08/19 | 1,017 | 1,040 | 1,017 | 1,028 | 278,400 |
2015/08/18 | 1,000 | 1,024 | 1,000 | 1,020 | 215,200 |
2015/08/17 | 972 | 1,011 | 968 | 999 | 253,300 |
2015/08/14 | 973 | 989 | 956 | 962 | 227,700 |
2015/08/13 | 990 | 1,013 | 954 | 967 | 350,000 |
2015/08/12 | 1,005 | 1,015 | 980 | 991 | 256,200 |
2015/08/11 | 1,005 | 1,035 | 1,000 | 1,017 | 372,000 |
2015/08/10 | 980 | 1,005 | 977 | 1,000 | 341,300 |
2015/08/07 | 979 | 988 | 973 | 978 | 169,900 |
2015/08/06 | 962 | 985 | 952 | 981 | 370,400 |
2015/08/05 | 963 | 970 | 940 | 963 | 568,600 |
2015/08/04 | 970 | 990 | 960 | 968 | 615,600 |
2015/08/03 | 939 | 965 | 933 | 964 | 876,100 |
2015/07/31 | 945 | 945 | 903 | 930 | 2,046,900 |
2015/07/30 | 792 | 819 | 782 | 795 | 305,900 |
2015/07/29 | 810 | 811 | 774 | 777 | 317,400 |
2015/07/28 | 810 | 812 | 797 | 801 | 253,900 |
2015/07/27 | 813 | 825 | 810 | 812 | 145,600 |
2015/07/24 | 832 | 839 | 825 | 826 | 170,900 |
2015/07/23 | 839 | 850 | 828 | 843 | 157,200 |
2015/07/22 | 858 | 860 | 838 | 840 | 256,100 |
2015/07/21 | 883 | 890 | 866 | 868 | 130,600 |
2015/07/17 | 874 | 880 | 867 | 879 | 135,400 |
2015/07/16 | 890 | 890 | 855 | 876 | 284,000 |
2015/07/15 | 906 | 908 | 886 | 893 | 112,800 |
2015/07/14 | 888 | 907 | 874 | 903 | 91,100 |
2015/07/13 | 860 | 891 | 860 | 877 | 115,800 |
2015/07/10 | 876 | 878 | 846 | 855 | 162,200 |
2015/07/09 | 850 | 883 | 821 | 880 | 290,500 |
2015/07/08 | 904 | 904 | 867 | 867 | 311,100 |
2015/07/07 | 914 | 925 | 906 | 906 | 123,800 |
2015/07/06 | 916 | 918 | 896 | 908 | 189,900 |
2015/07/03 | 929 | 935 | 919 | 930 | 136,400 |
2015/07/02 | 935 | 945 | 925 | 942 | 172,200 |
2015/07/01 | 923 | 936 | 919 | 931 | 145,800 |
2015/06/30 | 902 | 926 | 897 | 925 | 165,100 |
2015/06/29 | 913 | 931 | 896 | 897 | 386,900 |
2015/06/26 | 937 | 953 | 930 | 949 | 237,500 |
2015/06/25 | 948 | 965 | 939 | 941 | 243,900 |
2015/06/24 | 955 | 958 | 938 | 953 | 309,000 |
2015/06/23 | 949 | 969 | 938 | 948 | 338,200 |
2015/06/22 | 911 | 950 | 903 | 949 | 210,300 |
2015/06/19 | 908 | 917 | 902 | 911 | 69,000 |
2015/06/18 | 907 | 918 | 901 | 907 | 126,800 |
2015/06/17 | 924 | 928 | 907 | 912 | 88,400 |
2015/06/16 | 921 | 933 | 905 | 917 | 135,900 |
2015/06/15 | 907 | 932 | 907 | 924 | 164,700 |
2015/06/12 | 902 | 925 | 900 | 915 | 205,900 |
2015/06/11 | 880 | 900 | 876 | 892 | 151,400 |
2015/06/10 | 903 | 906 | 882 | 883 | 186,600 |
2015/06/09 | 901 | 921 | 901 | 908 | 182,800 |
2015/06/08 | 910 | 923 | 906 | 916 | 134,300 |
2015/06/05 | 900 | 918 | 892 | 916 | 246,600 |
2015/06/04 | 915 | 932 | 906 | 915 | 266,700 |
2015/06/03 | 898 | 923 | 895 | 911 | 437,700 |
2015/06/02 | 868 | 895 | 866 | 892 | 392,800 |
2015/06/01 | 861 | 875 | 861 | 869 | 177,600 |
2015/05/29 | 850 | 872 | 845 | 868 | 302,200 |
2015/05/28 | 870 | 876 | 848 | 852 | 323,700 |
2015/05/27 | 847 | 886 | 846 | 878 | 489,800 |
2015/05/26 | 834 | 854 | 834 | 850 | 223,400 |
2015/05/25 | 843 | 857 | 835 | 837 | 250,600 |
2015/05/22 | 800 | 841 | 800 | 838 | 455,200 |
2015/05/21 | 823 | 824 | 794 | 800 | 437,600 |
2015/05/20 | 822 | 834 | 815 | 817 | 256,600 |
2015/05/19 | 833 | 838 | 821 | 828 | 292,700 |
2015/05/18 | 855 | 880 | 827 | 838 | 472,700 |
2015/05/15 | 846 | 865 | 836 | 852 | 190,000 |
2015/05/14 | 832 | 848 | 827 | 842 | 262,900 |
2015/05/13 | 857 | 857 | 833 | 840 | 216,000 |
2015/05/12 | 850 | 874 | 842 | 852 | 565,000 |
2015/05/11 | 840 | 854 | 833 | 848 | 500,600 |
2015/05/08 | 818 | 849 | 812 | 830 | 673,900 |
2015/05/07 | 814 | 827 | 790 | 803 | 450,100 |
2015/05/01 | 780 | 825 | 778 | 814 | 1,223,100 |
2015/04/30 | 775 | 814 | 761 | 798 | 2,559,700 |
2015/04/28 | 696 | 702 | 688 | 702 | 159,600 |
2015/04/27 | 692 | 699 | 686 | 692 | 276,100 |
2015/04/24 | 693 | 698 | 690 | 693 | 183,200 |
2015/04/23 | 695 | 701 | 687 | 698 | 206,400 |
2015/04/22 | 686 | 692 | 685 | 690 | 115,800 |
2015/04/21 | 700 | 701 | 685 | 690 | 134,600 |
2015/04/20 | 692 | 706 | 684 | 695 | 285,000 |
2015/04/17 | 700 | 702 | 682 | 693 | 331,200 |
2015/04/16 | 683 | 700 | 679 | 698 | 532,400 |
2015/04/15 | 682 | 682 | 672 | 681 | 149,600 |
2015/04/14 | 672 | 684 | 670 | 682 | 199,500 |
2015/04/13 | 677 | 680 | 673 | 675 | 141,900 |
2015/04/10 | 667 | 677 | 662 | 675 | 251,500 |
2015/04/09 | 674 | 675 | 667 | 673 | 251,200 |
2015/04/08 | 668 | 677 | 668 | 670 | 214,100 |
2015/04/07 | 669 | 672 | 666 | 672 | 156,900 |
2015/04/06 | 663 | 669 | 662 | 667 | 120,100 |
2015/04/03 | 664 | 668 | 661 | 667 | 154,700 |
2015/04/02 | 651 | 664 | 650 | 659 | 221,600 |
2015/04/01 | 650 | 653 | 646 | 647 | 221,200 |
2015/03/31 | 653 | 657 | 649 | 651 | 133,200 |
2015/03/30 | 650 | 659 | 648 | 652 | 181,800 |
2015/03/27 | 653 | 658 | 639 | 647 | 260,600 |
2015/03/26 | 661 | 666 | 655 | 660 | 130,800 |
2015/03/25 | 667 | 670 | 661 | 664 | 164,200 |
2015/03/24 | 666 | 670 | 663 | 667 | 148,900 |
2015/03/23 | 657 | 670 | 657 | 662 | 183,900 |
2015/03/20 | 655 | 663 | 653 | 656 | 273,100 |
2015/03/19 | 661 | 666 | 655 | 659 | 157,400 |
2015/03/18 | 662 | 670 | 656 | 663 | 130,700 |
2015/03/17 | 662 | 672 | 660 | 662 | 184,100 |
2015/03/16 | 652 | 660 | 646 | 658 | 340,400 |
2015/03/13 | 655 | 656 | 651 | 654 | 274,900 |
2015/03/12 | 659 | 659 | 649 | 652 | 309,900 |
2015/03/11 | 650 | 669 | 650 | 655 | 170,400 |
2015/03/10 | 657 | 661 | 650 | 653 | 260,500 |
2015/03/09 | 658 | 659 | 653 | 656 | 233,200 |
2015/03/06 | 658 | 666 | 656 | 660 | 173,900 |
2015/03/05 | 659 | 663 | 655 | 659 | 169,100 |
2015/03/04 | 663 | 663 | 655 | 659 | 245,100 |
2015/03/03 | 680 | 681 | 659 | 666 | 303,000 |
2015/03/02 | 689 | 691 | 675 | 677 | 421,800 |
2015/02/27 | 670 | 684 | 667 | 681 | 619,800 |
2015/02/26 | 651 | 667 | 651 | 665 | 403,100 |
2015/02/25 | 660 | 663 | 649 | 651 | 423,100 |
2015/02/24 | 650 | 657 | 647 | 656 | 302,300 |
2015/02/23 | 651 | 655 | 644 | 645 | 298,200 |
2015/02/20 | 656 | 656 | 645 | 648 | 524,500 |
2015/02/19 | 661 | 665 | 655 | 657 | 336,900 |
2015/02/18 | 657 | 665 | 656 | 661 | 342,100 |
2015/02/17 | 663 | 663 | 650 | 656 | 416,700 |
2015/02/16 | 676 | 677 | 659 | 662 | 466,500 |
2015/02/13 | 690 | 690 | 662 | 673 | 694,200 |
2015/02/12 | 711 | 717 | 690 | 691 | 1,251,800 |
2015/02/10 | 776 | 794 | 774 | 794 | 98,600 |
2015/02/09 | 783 | 785 | 777 | 779 | 72,500 |
2015/02/06 | 786 | 792 | 775 | 778 | 95,800 |
2015/02/05 | 790 | 793 | 781 | 783 | 76,000 |
2015/02/04 | 784 | 799 | 782 | 795 | 72,800 |
2015/02/03 | 786 | 789 | 766 | 769 | 79,500 |
2015/02/02 | 786 | 793 | 766 | 787 | 86,900 |
2015/01/30 | 799 | 801 | 787 | 789 | 77,100 |
2015/01/29 | 808 | 810 | 789 | 791 | 72,800 |
2015/01/28 | 800 | 811 | 797 | 808 | 81,600 |
2015/01/27 | 806 | 813 | 800 | 810 | 70,800 |
2015/01/26 | 806 | 813 | 802 | 809 | 44,100 |
2015/01/23 | 789 | 816 | 789 | 813 | 78,700 |
2015/01/22 | 803 | 803 | 788 | 792 | 71,600 |
2015/01/21 | 819 | 819 | 793 | 798 | 91,300 |
2015/01/20 | 804 | 819 | 800 | 817 | 64,300 |
2015/01/19 | 802 | 814 | 796 | 800 | 77,300 |
2015/01/16 | 804 | 813 | 792 | 802 | 136,000 |
2015/01/15 | 804 | 822 | 803 | 818 | 89,100 |
2015/01/14 | 819 | 826 | 804 | 806 | 68,500 |
2015/01/13 | 810 | 825 | 808 | 822 | 64,800 |
2015/01/09 | 818 | 834 | 816 | 820 | 97,000 |
2015/01/08 | 807 | 819 | 806 | 815 | 76,300 |
2015/01/07 | 800 | 810 | 797 | 803 | 106,400 |
2015/01/06 | 821 | 825 | 806 | 807 | 95,200 |
2015/01/05 | 830 | 839 | 825 | 838 | 54,400 |