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 |
---|---|---|---|---|---|
2016/12/30 | 1,055 | 1,067 | 1,043 | 1,060 | 154,800 |
2016/12/29 | 1,030 | 1,058 | 1,021 | 1,049 | 216,300 |
2016/12/28 | 1,036 | 1,053 | 1,022 | 1,026 | 193,200 |
2016/12/27 | 1,010 | 1,041 | 1,009 | 1,038 | 255,700 |
2016/12/26 | 996 | 1,011 | 996 | 1,002 | 195,900 |
2016/12/22 | 982 | 1,005 | 981 | 1,000 | 157,500 |
2016/12/21 | 987 | 996 | 980 | 984 | 129,200 |
2016/12/20 | 981 | 987 | 971 | 985 | 127,200 |
2016/12/19 | 997 | 997 | 976 | 983 | 242,000 |
2016/12/16 | 1,008 | 1,008 | 995 | 998 | 144,100 |
2016/12/15 | 1,015 | 1,025 | 998 | 1,000 | 182,400 |
2016/12/14 | 1,003 | 1,020 | 1,000 | 1,016 | 137,000 |
2016/12/13 | 1,001 | 1,007 | 998 | 1,002 | 143,500 |
2016/12/12 | 1,013 | 1,016 | 996 | 998 | 158,200 |
2016/12/09 | 1,001 | 1,019 | 1,001 | 1,012 | 162,000 |
2016/12/08 | 1,002 | 1,012 | 991 | 1,011 | 375,800 |
2016/12/07 | 1,008 | 1,020 | 995 | 998 | 302,100 |
2016/12/06 | 1,015 | 1,036 | 1,015 | 1,024 | 179,400 |
2016/12/05 | 1,011 | 1,011 | 994 | 1,003 | 203,500 |
2016/12/02 | 1,025 | 1,031 | 1,016 | 1,018 | 239,300 |
2016/12/01 | 1,052 | 1,064 | 1,021 | 1,038 | 347,600 |
2016/11/30 | 1,030 | 1,033 | 1,018 | 1,030 | 156,700 |
2016/11/29 | 1,013 | 1,036 | 1,012 | 1,028 | 264,600 |
2016/11/28 | 1,017 | 1,017 | 997 | 1,013 | 149,600 |
2016/11/25 | 1,003 | 1,027 | 1,003 | 1,023 | 171,800 |
2016/11/24 | 1,034 | 1,036 | 1,003 | 1,006 | 151,600 |
2016/11/22 | 1,034 | 1,039 | 1,023 | 1,035 | 65,400 |
2016/11/21 | 1,050 | 1,053 | 1,027 | 1,033 | 173,800 |
2016/11/18 | 1,057 | 1,062 | 1,045 | 1,050 | 117,000 |
2016/11/17 | 1,056 | 1,063 | 1,042 | 1,049 | 112,200 |
2016/11/16 | 1,060 | 1,070 | 1,050 | 1,065 | 145,300 |
2016/11/15 | 1,085 | 1,096 | 1,055 | 1,059 | 120,200 |
2016/11/14 | 1,050 | 1,099 | 1,050 | 1,085 | 154,400 |
2016/11/11 | 1,098 | 1,103 | 1,049 | 1,056 | 111,600 |
2016/11/10 | 1,067 | 1,090 | 1,058 | 1,079 | 187,300 |
2016/11/09 | 1,059 | 1,068 | 970 | 992 | 301,000 |
2016/11/08 | 1,050 | 1,083 | 1,050 | 1,059 | 155,800 |
2016/11/07 | 1,050 | 1,079 | 1,041 | 1,046 | 229,500 |
2016/11/04 | 1,027 | 1,033 | 1,005 | 1,030 | 265,400 |
2016/11/02 | 1,045 | 1,059 | 1,028 | 1,039 | 271,700 |
2016/11/01 | 1,072 | 1,076 | 1,031 | 1,048 | 396,000 |
2016/10/31 | 1,145 | 1,169 | 1,083 | 1,091 | 555,600 |
2016/10/28 | 1,188 | 1,196 | 1,161 | 1,170 | 164,600 |
2016/10/27 | 1,187 | 1,195 | 1,163 | 1,181 | 90,900 |
2016/10/26 | 1,182 | 1,198 | 1,168 | 1,187 | 174,300 |
2016/10/25 | 1,141 | 1,197 | 1,141 | 1,193 | 255,500 |
2016/10/24 | 1,138 | 1,146 | 1,119 | 1,132 | 127,700 |
2016/10/21 | 1,158 | 1,167 | 1,142 | 1,146 | 101,600 |
2016/10/20 | 1,148 | 1,164 | 1,146 | 1,163 | 93,800 |
2016/10/19 | 1,159 | 1,160 | 1,139 | 1,153 | 98,300 |
2016/10/18 | 1,154 | 1,170 | 1,146 | 1,161 | 118,600 |
2016/10/17 | 1,172 | 1,190 | 1,149 | 1,154 | 156,800 |
2016/10/14 | 1,155 | 1,176 | 1,151 | 1,173 | 191,600 |
2016/10/13 | 1,123 | 1,180 | 1,123 | 1,146 | 248,600 |
2016/10/12 | 1,109 | 1,145 | 1,109 | 1,121 | 166,100 |
2016/10/11 | 1,110 | 1,148 | 1,104 | 1,127 | 163,900 |
2016/10/07 | 1,088 | 1,107 | 1,088 | 1,100 | 181,000 |
2016/10/06 | 1,086 | 1,094 | 1,073 | 1,091 | 165,200 |
2016/10/05 | 1,090 | 1,096 | 1,075 | 1,077 | 156,600 |
2016/10/04 | 1,040 | 1,093 | 1,040 | 1,084 | 329,600 |
2016/10/03 | 1,008 | 1,045 | 1,008 | 1,040 | 231,800 |
2016/09/30 | 994 | 1,005 | 978 | 997 | 135,200 |
2016/09/29 | 982 | 1,000 | 966 | 995 | 146,900 |
2016/09/28 | 973 | 979 | 955 | 977 | 100,900 |
2016/09/27 | 955 | 970 | 946 | 970 | 97,900 |
2016/09/26 | 987 | 987 | 960 | 963 | 99,200 |
2016/09/23 | 979 | 997 | 975 | 989 | 138,400 |
2016/09/21 | 964 | 978 | 946 | 975 | 69,300 |
2016/09/20 | 953 | 974 | 951 | 968 | 91,400 |
2016/09/16 | 961 | 965 | 944 | 955 | 94,400 |
2016/09/15 | 968 | 979 | 942 | 951 | 176,300 |
2016/09/14 | 1,001 | 1,001 | 974 | 977 | 145,400 |
2016/09/13 | 1,008 | 1,018 | 1,001 | 1,006 | 75,000 |
2016/09/12 | 1,030 | 1,033 | 1,003 | 1,008 | 144,900 |
2016/09/09 | 1,033 | 1,067 | 1,032 | 1,054 | 151,200 |
2016/09/08 | 1,013 | 1,039 | 1,013 | 1,034 | 102,900 |
2016/09/07 | 1,012 | 1,021 | 991 | 1,017 | 155,300 |
2016/09/06 | 1,023 | 1,031 | 998 | 1,022 | 210,600 |
2016/09/05 | 1,050 | 1,050 | 1,024 | 1,024 | 148,700 |
2016/09/02 | 1,049 | 1,050 | 1,027 | 1,037 | 157,100 |
2016/09/01 | 1,035 | 1,053 | 1,034 | 1,049 | 196,900 |
2016/08/31 | 1,020 | 1,053 | 1,020 | 1,035 | 205,600 |
2016/08/30 | 1,009 | 1,014 | 997 | 1,012 | 82,300 |
2016/08/29 | 985 | 1,018 | 982 | 1,016 | 201,800 |
2016/08/26 | 994 | 994 | 973 | 976 | 99,500 |
2016/08/25 | 985 | 1,015 | 981 | 1,000 | 236,000 |
2016/08/24 | 991 | 996 | 983 | 983 | 71,500 |
2016/08/23 | 987 | 1,000 | 976 | 992 | 212,800 |
2016/08/22 | 973 | 988 | 961 | 983 | 227,100 |
2016/08/19 | 928 | 966 | 927 | 961 | 249,900 |
2016/08/18 | 921 | 929 | 916 | 921 | 110,300 |
2016/08/17 | 932 | 957 | 927 | 931 | 186,900 |
2016/08/16 | 936 | 960 | 931 | 946 | 175,800 |
2016/08/15 | 947 | 956 | 935 | 937 | 146,000 |
2016/08/12 | 933 | 948 | 928 | 938 | 207,800 |
2016/08/10 | 923 | 933 | 918 | 930 | 135,800 |
2016/08/09 | 913 | 933 | 907 | 929 | 256,900 |
2016/08/08 | 900 | 915 | 892 | 911 | 191,000 |
2016/08/05 | 889 | 907 | 884 | 901 | 197,300 |
2016/08/04 | 891 | 895 | 865 | 889 | 211,100 |
2016/08/03 | 887 | 892 | 873 | 891 | 296,700 |
2016/08/02 | 887 | 925 | 881 | 892 | 442,600 |
2016/08/01 | 870 | 899 | 867 | 889 | 360,600 |
2016/07/29 | 834 | 883 | 833 | 883 | 1,003,400 |
2016/07/28 | 770 | 782 | 765 | 774 | 111,800 |
2016/07/27 | 762 | 775 | 757 | 769 | 101,700 |
2016/07/26 | 759 | 762 | 742 | 758 | 111,500 |
2016/07/25 | 743 | 765 | 740 | 760 | 123,400 |
2016/07/22 | 727 | 744 | 727 | 741 | 63,400 |
2016/07/21 | 715 | 747 | 715 | 742 | 149,700 |
2016/07/20 | 719 | 719 | 709 | 713 | 33,600 |
2016/07/19 | 727 | 727 | 705 | 720 | 67,800 |
2016/07/15 | 712 | 728 | 710 | 728 | 113,200 |
2016/07/14 | 703 | 709 | 694 | 705 | 44,900 |
2016/07/13 | 706 | 718 | 695 | 700 | 76,400 |
2016/07/12 | 694 | 710 | 694 | 696 | 86,900 |
2016/07/11 | 665 | 688 | 665 | 682 | 79,500 |
2016/07/08 | 654 | 657 | 646 | 647 | 80,100 |
2016/07/07 | 656 | 666 | 649 | 650 | 51,500 |
2016/07/06 | 660 | 661 | 646 | 659 | 86,100 |
2016/07/05 | 670 | 677 | 664 | 666 | 35,800 |
2016/07/04 | 670 | 678 | 664 | 675 | 36,200 |
2016/07/01 | 677 | 686 | 671 | 676 | 55,000 |
2016/06/30 | 687 | 691 | 669 | 676 | 199,000 |
2016/06/29 | 652 | 674 | 650 | 673 | 95,900 |
2016/06/28 | 644 | 654 | 623 | 643 | 181,000 |
2016/06/27 | 683 | 690 | 655 | 663 | 142,800 |
2016/06/24 | 750 | 757 | 662 | 677 | 197,300 |
2016/06/23 | 727 | 738 | 725 | 735 | 67,400 |
2016/06/22 | 733 | 740 | 725 | 732 | 107,500 |
2016/06/21 | 723 | 745 | 707 | 743 | 162,400 |
2016/06/20 | 721 | 731 | 708 | 723 | 89,400 |
2016/06/17 | 700 | 714 | 686 | 710 | 295,800 |
2016/06/16 | 738 | 740 | 682 | 685 | 136,100 |
2016/06/15 | 740 | 745 | 727 | 737 | 83,800 |
2016/06/14 | 764 | 776 | 735 | 746 | 227,300 |
2016/06/13 | 753 | 773 | 748 | 762 | 263,500 |
2016/06/10 | 767 | 776 | 764 | 768 | 115,800 |
2016/06/09 | 764 | 776 | 757 | 775 | 124,400 |
2016/06/08 | 763 | 767 | 756 | 766 | 90,300 |
2016/06/07 | 767 | 776 | 758 | 763 | 80,600 |
2016/06/06 | 760 | 768 | 734 | 764 | 199,900 |
2016/06/03 | 747 | 782 | 743 | 772 | 193,100 |
2016/06/02 | 769 | 770 | 746 | 751 | 172,400 |
2016/06/01 | 787 | 787 | 774 | 777 | 109,100 |
2016/05/31 | 780 | 796 | 766 | 792 | 208,400 |
2016/05/30 | 754 | 782 | 740 | 780 | 271,600 |
2016/05/27 | 725 | 754 | 716 | 750 | 227,200 |
2016/05/26 | 731 | 734 | 724 | 729 | 81,700 |
2016/05/25 | 731 | 737 | 722 | 725 | 64,700 |
2016/05/24 | 734 | 747 | 721 | 724 | 106,400 |
2016/05/23 | 741 | 742 | 725 | 733 | 53,900 |
2016/05/20 | 722 | 744 | 722 | 741 | 161,000 |
2016/05/19 | 734 | 740 | 718 | 726 | 108,600 |
2016/05/18 | 724 | 732 | 715 | 730 | 136,600 |
2016/05/17 | 719 | 728 | 713 | 725 | 84,000 |
2016/05/16 | 706 | 724 | 704 | 712 | 83,100 |
2016/05/13 | 735 | 737 | 704 | 711 | 134,600 |
2016/05/12 | 704 | 741 | 695 | 738 | 295,900 |
2016/05/11 | 686 | 717 | 681 | 712 | 414,500 |
2016/05/10 | 642 | 674 | 634 | 674 | 177,000 |
2016/05/09 | 637 | 644 | 633 | 637 | 112,500 |
2016/05/06 | 655 | 657 | 630 | 633 | 334,400 |
2016/05/02 | 668 | 676 | 659 | 664 | 161,100 |
2016/04/28 | 711 | 723 | 690 | 691 | 450,500 |
2016/04/27 | 715 | 728 | 708 | 725 | 202,000 |
2016/04/26 | 704 | 719 | 702 | 718 | 249,400 |
2016/04/25 | 715 | 718 | 703 | 707 | 91,700 |
2016/04/22 | 703 | 713 | 694 | 713 | 111,600 |
2016/04/21 | 699 | 712 | 698 | 711 | 127,400 |
2016/04/20 | 701 | 711 | 686 | 689 | 168,400 |
2016/04/19 | 668 | 696 | 668 | 694 | 159,300 |
2016/04/18 | 651 | 671 | 642 | 663 | 197,000 |
2016/04/15 | 686 | 688 | 671 | 674 | 165,300 |
2016/04/14 | 677 | 693 | 674 | 688 | 229,200 |
2016/04/13 | 667 | 676 | 655 | 667 | 200,000 |
2016/04/12 | 646 | 666 | 646 | 659 | 159,300 |
2016/04/11 | 645 | 655 | 628 | 651 | 162,400 |
2016/04/08 | 634 | 655 | 628 | 646 | 292,100 |
2016/04/07 | 660 | 671 | 642 | 645 | 261,900 |
2016/04/06 | 675 | 684 | 648 | 659 | 169,900 |
2016/04/05 | 696 | 699 | 667 | 681 | 214,900 |
2016/04/04 | 710 | 718 | 700 | 705 | 114,800 |
2016/04/01 | 737 | 737 | 708 | 717 | 255,500 |
2016/03/31 | 747 | 749 | 737 | 737 | 110,300 |
2016/03/30 | 764 | 770 | 734 | 737 | 175,300 |
2016/03/29 | 745 | 768 | 742 | 766 | 143,200 |
2016/03/28 | 749 | 763 | 740 | 751 | 214,000 |
2016/03/25 | 729 | 744 | 724 | 740 | 159,500 |
2016/03/24 | 728 | 734 | 723 | 728 | 99,400 |
2016/03/23 | 746 | 746 | 728 | 730 | 104,800 |
2016/03/22 | 744 | 746 | 733 | 746 | 132,100 |
2016/03/18 | 729 | 744 | 723 | 732 | 331,300 |
2016/03/17 | 715 | 750 | 715 | 733 | 381,600 |
2016/03/16 | 725 | 725 | 703 | 707 | 266,700 |
2016/03/15 | 730 | 736 | 726 | 728 | 155,300 |
2016/03/14 | 736 | 743 | 727 | 734 | 189,300 |
2016/03/11 | 701 | 732 | 696 | 727 | 199,800 |
2016/03/10 | 705 | 717 | 697 | 711 | 132,100 |
2016/03/09 | 717 | 717 | 690 | 694 | 164,500 |
2016/03/08 | 723 | 733 | 692 | 730 | 233,900 |
2016/03/07 | 721 | 734 | 715 | 725 | 164,400 |
2016/03/04 | 698 | 726 | 695 | 724 | 167,800 |
2016/03/03 | 675 | 705 | 675 | 703 | 239,500 |
2016/03/02 | 686 | 688 | 672 | 678 | 227,900 |
2016/03/01 | 659 | 683 | 659 | 674 | 274,100 |
2016/02/29 | 700 | 705 | 662 | 663 | 632,300 |
2016/02/26 | 711 | 736 | 707 | 718 | 373,100 |
2016/02/25 | 706 | 717 | 704 | 709 | 197,200 |
2016/02/24 | 696 | 702 | 689 | 699 | 120,800 |
2016/02/23 | 717 | 717 | 696 | 706 | 164,100 |
2016/02/22 | 703 | 711 | 690 | 708 | 171,400 |
2016/02/19 | 703 | 720 | 692 | 716 | 309,100 |
2016/02/18 | 680 | 725 | 680 | 716 | 625,300 |
2016/02/17 | 648 | 671 | 648 | 661 | 356,700 |
2016/02/16 | 610 | 664 | 610 | 650 | 726,300 |
2016/02/15 | 600 | 600 | 564 | 600 | 587,700 |
2016/02/12 | 507 | 529 | 497 | 500 | 350,200 |
2016/02/10 | 579 | 585 | 533 | 551 | 263,400 |
2016/02/09 | 593 | 610 | 574 | 578 | 283,000 |
2016/02/08 | 599 | 629 | 595 | 627 | 225,100 |
2016/02/05 | 612 | 612 | 579 | 600 | 342,200 |
2016/02/04 | 615 | 625 | 609 | 622 | 209,200 |
2016/02/03 | 628 | 631 | 616 | 622 | 238,600 |
2016/02/02 | 660 | 660 | 638 | 645 | 228,400 |
2016/02/01 | 665 | 677 | 657 | 665 | 287,600 |
2016/01/29 | 637 | 655 | 616 | 646 | 260,400 |
2016/01/28 | 654 | 654 | 625 | 627 | 389,600 |
2016/01/27 | 654 | 676 | 653 | 675 | 189,400 |
2016/01/26 | 649 | 651 | 635 | 641 | 123,500 |
2016/01/25 | 670 | 670 | 642 | 661 | 201,500 |
2016/01/22 | 629 | 650 | 629 | 650 | 222,500 |
2016/01/21 | 624 | 655 | 612 | 614 | 305,400 |
2016/01/20 | 678 | 679 | 608 | 624 | 506,900 |
2016/01/19 | 662 | 681 | 657 | 679 | 132,400 |
2016/01/18 | 641 | 662 | 639 | 658 | 167,400 |
2016/01/15 | 690 | 690 | 664 | 669 | 171,700 |
2016/01/14 | 673 | 683 | 658 | 678 | 187,000 |
2016/01/13 | 670 | 700 | 667 | 693 | 177,000 |
2016/01/12 | 687 | 688 | 648 | 662 | 324,400 |
2016/01/08 | 691 | 710 | 690 | 700 | 217,300 |
2016/01/07 | 710 | 716 | 694 | 698 | 260,000 |
2016/01/06 | 741 | 747 | 717 | 720 | 272,800 |
2016/01/05 | 745 | 753 | 733 | 745 | 157,500 |
2016/01/04 | 760 | 772 | 749 | 752 | 149,200 |