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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,260 | 1,292 | 1,242 | 1,267 | 172,300 |
| 2018/12/27 | 1,273 | 1,291 | 1,229 | 1,267 | 370,800 |
| 2018/12/26 | 1,130 | 1,166 | 1,107 | 1,144 | 212,800 |
| 2018/12/25 | 1,114 | 1,163 | 1,085 | 1,123 | 170,800 |
| 2018/12/21 | 1,190 | 1,218 | 1,176 | 1,201 | 198,500 |
| 2018/12/20 | 1,250 | 1,257 | 1,196 | 1,202 | 195,100 |
| 2018/12/19 | 1,255 | 1,295 | 1,221 | 1,273 | 125,300 |
| 2018/12/18 | 1,311 | 1,324 | 1,253 | 1,258 | 282,000 |
| 2018/12/17 | 1,352 | 1,373 | 1,324 | 1,336 | 98,200 |
| 2018/12/14 | 1,400 | 1,404 | 1,352 | 1,355 | 120,600 |
| 2018/12/13 | 1,373 | 1,415 | 1,370 | 1,407 | 155,800 |
| 2018/12/12 | 1,320 | 1,384 | 1,315 | 1,362 | 130,800 |
| 2018/12/11 | 1,376 | 1,386 | 1,317 | 1,324 | 121,800 |
| 2018/12/10 | 1,373 | 1,383 | 1,326 | 1,360 | 185,900 |
| 2018/12/07 | 1,415 | 1,435 | 1,366 | 1,388 | 210,000 |
| 2018/12/06 | 1,481 | 1,486 | 1,397 | 1,434 | 203,900 |
| 2018/12/05 | 1,495 | 1,519 | 1,477 | 1,483 | 118,500 |
| 2018/12/04 | 1,578 | 1,578 | 1,527 | 1,531 | 153,000 |
| 2018/12/03 | 1,540 | 1,606 | 1,530 | 1,579 | 235,600 |
| 2018/11/30 | 1,480 | 1,526 | 1,458 | 1,520 | 250,400 |
| 2018/11/29 | 1,450 | 1,479 | 1,445 | 1,466 | 140,700 |
| 2018/11/28 | 1,388 | 1,426 | 1,365 | 1,417 | 179,800 |
| 2018/11/27 | 1,400 | 1,425 | 1,384 | 1,396 | 175,400 |
| 2018/11/26 | 1,378 | 1,409 | 1,362 | 1,401 | 81,700 |
| 2018/11/22 | 1,399 | 1,416 | 1,350 | 1,376 | 205,400 |
| 2018/11/21 | 1,405 | 1,445 | 1,394 | 1,400 | 181,500 |
| 2018/11/20 | 1,420 | 1,448 | 1,411 | 1,441 | 142,700 |
| 2018/11/19 | 1,399 | 1,459 | 1,382 | 1,448 | 180,000 |
| 2018/11/16 | 1,445 | 1,472 | 1,361 | 1,372 | 232,500 |
| 2018/11/15 | 1,424 | 1,478 | 1,415 | 1,444 | 188,600 |
| 2018/11/14 | 1,398 | 1,460 | 1,398 | 1,434 | 203,900 |
| 2018/11/13 | 1,404 | 1,443 | 1,395 | 1,397 | 263,000 |
| 2018/11/12 | 1,408 | 1,470 | 1,404 | 1,452 | 227,100 |
| 2018/11/09 | 1,471 | 1,496 | 1,439 | 1,447 | 222,000 |
| 2018/11/08 | 1,499 | 1,500 | 1,456 | 1,471 | 172,700 |
| 2018/11/07 | 1,468 | 1,536 | 1,441 | 1,451 | 499,100 |
| 2018/11/06 | 1,482 | 1,498 | 1,436 | 1,485 | 411,700 |
| 2018/11/05 | 1,457 | 1,560 | 1,452 | 1,502 | 535,300 |
| 2018/11/02 | 1,431 | 1,499 | 1,431 | 1,487 | 584,000 |
| 2018/11/01 | 1,380 | 1,494 | 1,369 | 1,461 | 918,900 |
| 2018/10/31 | 1,236 | 1,416 | 1,236 | 1,400 | 2,156,000 |
| 2018/10/30 | 1,038 | 1,129 | 1,021 | 1,116 | 596,000 |
| 2018/10/29 | 1,106 | 1,110 | 1,020 | 1,038 | 456,100 |
| 2018/10/26 | 1,162 | 1,198 | 1,122 | 1,134 | 288,000 |
| 2018/10/25 | 1,200 | 1,210 | 1,142 | 1,145 | 346,200 |
| 2018/10/24 | 1,295 | 1,303 | 1,272 | 1,273 | 118,000 |
| 2018/10/23 | 1,302 | 1,325 | 1,277 | 1,281 | 141,200 |
| 2018/10/22 | 1,265 | 1,308 | 1,253 | 1,302 | 156,400 |
| 2018/10/19 | 1,288 | 1,310 | 1,268 | 1,275 | 191,800 |
| 2018/10/18 | 1,340 | 1,349 | 1,309 | 1,310 | 124,700 |
| 2018/10/17 | 1,291 | 1,341 | 1,282 | 1,332 | 171,900 |
| 2018/10/16 | 1,260 | 1,275 | 1,235 | 1,251 | 148,000 |
| 2018/10/15 | 1,285 | 1,297 | 1,255 | 1,263 | 163,000 |
| 2018/10/12 | 1,248 | 1,302 | 1,248 | 1,285 | 257,000 |
| 2018/10/11 | 1,252 | 1,287 | 1,241 | 1,265 | 223,700 |
| 2018/10/10 | 1,334 | 1,377 | 1,315 | 1,329 | 166,900 |
| 2018/10/09 | 1,355 | 1,358 | 1,304 | 1,329 | 287,300 |
| 2018/10/05 | 1,402 | 1,405 | 1,333 | 1,374 | 307,000 |
| 2018/10/04 | 1,462 | 1,497 | 1,391 | 1,416 | 292,800 |
| 2018/10/03 | 1,441 | 1,477 | 1,414 | 1,425 | 147,600 |
| 2018/10/02 | 1,485 | 1,494 | 1,441 | 1,448 | 166,900 |
| 2018/10/01 | 1,465 | 1,489 | 1,443 | 1,460 | 145,600 |
| 2018/09/28 | 1,463 | 1,490 | 1,451 | 1,472 | 166,400 |
| 2018/09/27 | 1,441 | 1,476 | 1,423 | 1,441 | 146,900 |
| 2018/09/26 | 1,465 | 1,471 | 1,444 | 1,461 | 124,400 |
| 2018/09/25 | 1,415 | 1,466 | 1,404 | 1,466 | 218,600 |
| 2018/09/21 | 1,413 | 1,432 | 1,397 | 1,425 | 136,600 |
| 2018/09/20 | 1,422 | 1,426 | 1,384 | 1,398 | 145,700 |
| 2018/09/19 | 1,349 | 1,407 | 1,335 | 1,392 | 212,400 |
| 2018/09/18 | 1,330 | 1,333 | 1,284 | 1,319 | 220,200 |
| 2018/09/14 | 1,287 | 1,360 | 1,280 | 1,342 | 224,800 |
| 2018/09/13 | 1,256 | 1,293 | 1,251 | 1,265 | 196,800 |
| 2018/09/12 | 1,325 | 1,337 | 1,247 | 1,270 | 226,300 |
| 2018/09/11 | 1,327 | 1,342 | 1,315 | 1,327 | 135,100 |
| 2018/09/10 | 1,316 | 1,340 | 1,308 | 1,308 | 100,000 |
| 2018/09/07 | 1,343 | 1,360 | 1,317 | 1,338 | 180,700 |
| 2018/09/06 | 1,374 | 1,374 | 1,327 | 1,348 | 113,500 |
| 2018/09/05 | 1,391 | 1,443 | 1,371 | 1,377 | 90,700 |
| 2018/09/04 | 1,407 | 1,417 | 1,378 | 1,391 | 144,600 |
| 2018/09/03 | 1,457 | 1,457 | 1,411 | 1,429 | 115,400 |
| 2018/08/31 | 1,464 | 1,495 | 1,448 | 1,464 | 160,300 |
| 2018/08/30 | 1,494 | 1,503 | 1,461 | 1,489 | 120,900 |
| 2018/08/29 | 1,467 | 1,488 | 1,459 | 1,484 | 93,600 |
| 2018/08/28 | 1,483 | 1,496 | 1,452 | 1,468 | 181,300 |
| 2018/08/27 | 1,395 | 1,463 | 1,392 | 1,461 | 270,700 |
| 2018/08/24 | 1,343 | 1,378 | 1,326 | 1,377 | 124,400 |
| 2018/08/23 | 1,373 | 1,383 | 1,323 | 1,344 | 278,400 |
| 2018/08/22 | 1,305 | 1,384 | 1,301 | 1,372 | 232,700 |
| 2018/08/21 | 1,289 | 1,348 | 1,289 | 1,335 | 332,200 |
| 2018/08/20 | 1,269 | 1,301 | 1,259 | 1,273 | 126,400 |
| 2018/08/17 | 1,255 | 1,290 | 1,247 | 1,281 | 157,000 |
| 2018/08/16 | 1,271 | 1,326 | 1,242 | 1,246 | 348,100 |
| 2018/08/15 | 1,323 | 1,348 | 1,292 | 1,301 | 184,500 |
| 2018/08/14 | 1,353 | 1,361 | 1,312 | 1,331 | 231,000 |
| 2018/08/13 | 1,377 | 1,409 | 1,317 | 1,341 | 269,800 |
| 2018/08/10 | 1,482 | 1,482 | 1,382 | 1,384 | 316,800 |
| 2018/08/09 | 1,457 | 1,486 | 1,418 | 1,482 | 266,900 |
| 2018/08/08 | 1,406 | 1,470 | 1,344 | 1,456 | 502,900 |
| 2018/08/07 | 1,443 | 1,470 | 1,377 | 1,411 | 348,200 |
| 2018/08/06 | 1,468 | 1,499 | 1,441 | 1,444 | 494,700 |
| 2018/08/03 | 1,448 | 1,505 | 1,446 | 1,454 | 676,400 |
| 2018/08/02 | 1,357 | 1,444 | 1,338 | 1,439 | 1,106,900 |
| 2018/08/01 | 1,207 | 1,317 | 1,134 | 1,315 | 975,700 |
| 2018/07/31 | 1,256 | 1,278 | 1,201 | 1,201 | 417,700 |
| 2018/07/30 | 1,258 | 1,280 | 1,253 | 1,280 | 343,600 |
| 2018/07/27 | 1,275 | 1,277 | 1,251 | 1,258 | 104,400 |
| 2018/07/26 | 1,277 | 1,289 | 1,250 | 1,262 | 159,200 |
| 2018/07/25 | 1,250 | 1,275 | 1,246 | 1,274 | 167,800 |
| 2018/07/24 | 1,232 | 1,253 | 1,223 | 1,242 | 197,500 |
| 2018/07/23 | 1,209 | 1,246 | 1,207 | 1,226 | 220,000 |
| 2018/07/20 | 1,217 | 1,237 | 1,200 | 1,210 | 232,400 |
| 2018/07/19 | 1,215 | 1,238 | 1,205 | 1,221 | 156,300 |
| 2018/07/18 | 1,227 | 1,239 | 1,214 | 1,217 | 310,400 |
| 2018/07/17 | 1,279 | 1,281 | 1,209 | 1,218 | 386,100 |
| 2018/07/13 | 1,300 | 1,336 | 1,289 | 1,291 | 291,100 |
| 2018/07/12 | 1,258 | 1,279 | 1,225 | 1,275 | 225,400 |
| 2018/07/11 | 1,243 | 1,261 | 1,226 | 1,252 | 171,800 |
| 2018/07/10 | 1,240 | 1,260 | 1,209 | 1,249 | 247,500 |
| 2018/07/09 | 1,188 | 1,241 | 1,167 | 1,232 | 280,500 |
| 2018/07/06 | 1,152 | 1,176 | 1,142 | 1,175 | 222,700 |
| 2018/07/05 | 1,134 | 1,164 | 1,133 | 1,147 | 214,200 |
| 2018/07/04 | 1,189 | 1,204 | 1,103 | 1,135 | 481,900 |
| 2018/07/03 | 1,252 | 1,290 | 1,212 | 1,219 | 548,900 |
| 2018/07/02 | 1,249 | 1,304 | 1,244 | 1,257 | 327,200 |
| 2018/06/29 | 1,199 | 1,260 | 1,191 | 1,248 | 298,400 |
| 2018/06/28 | 1,209 | 1,219 | 1,182 | 1,189 | 220,100 |
| 2018/06/27 | 1,167 | 1,233 | 1,167 | 1,229 | 257,900 |
| 2018/06/26 | 1,163 | 1,175 | 1,143 | 1,168 | 177,500 |
| 2018/06/25 | 1,197 | 1,224 | 1,192 | 1,192 | 226,700 |
| 2018/06/22 | 1,166 | 1,193 | 1,147 | 1,192 | 280,900 |
| 2018/06/21 | 1,200 | 1,214 | 1,182 | 1,182 | 156,200 |
| 2018/06/20 | 1,176 | 1,199 | 1,152 | 1,190 | 376,900 |
| 2018/06/19 | 1,205 | 1,205 | 1,182 | 1,189 | 233,200 |
| 2018/06/18 | 1,256 | 1,264 | 1,216 | 1,216 | 98,300 |
| 2018/06/15 | 1,276 | 1,285 | 1,253 | 1,255 | 126,300 |
| 2018/06/14 | 1,265 | 1,270 | 1,241 | 1,264 | 111,600 |
| 2018/06/13 | 1,311 | 1,311 | 1,265 | 1,269 | 181,500 |
| 2018/06/12 | 1,261 | 1,303 | 1,258 | 1,299 | 336,100 |
| 2018/06/11 | 1,263 | 1,266 | 1,240 | 1,253 | 117,800 |
| 2018/06/08 | 1,270 | 1,271 | 1,252 | 1,268 | 152,700 |
| 2018/06/07 | 1,256 | 1,299 | 1,234 | 1,283 | 317,100 |
| 2018/06/06 | 1,212 | 1,247 | 1,203 | 1,234 | 186,500 |
| 2018/06/05 | 1,228 | 1,239 | 1,204 | 1,215 | 162,400 |
| 2018/06/04 | 1,221 | 1,237 | 1,204 | 1,225 | 131,200 |
| 2018/06/01 | 1,198 | 1,225 | 1,183 | 1,217 | 192,300 |
| 2018/05/31 | 1,219 | 1,264 | 1,195 | 1,201 | 392,100 |
| 2018/05/30 | 1,233 | 1,233 | 1,200 | 1,207 | 364,400 |
| 2018/05/29 | 1,294 | 1,294 | 1,246 | 1,251 | 417,300 |
| 2018/05/28 | 1,294 | 1,305 | 1,286 | 1,297 | 203,200 |
| 2018/05/25 | 1,302 | 1,310 | 1,288 | 1,299 | 247,300 |
| 2018/05/24 | 1,347 | 1,347 | 1,308 | 1,309 | 283,600 |
| 2018/05/23 | 1,372 | 1,372 | 1,342 | 1,355 | 203,800 |
| 2018/05/22 | 1,360 | 1,379 | 1,349 | 1,371 | 200,200 |
| 2018/05/21 | 1,373 | 1,377 | 1,346 | 1,359 | 305,500 |
| 2018/05/18 | 1,396 | 1,398 | 1,359 | 1,382 | 457,900 |
| 2018/05/17 | 1,420 | 1,433 | 1,398 | 1,410 | 193,700 |
| 2018/05/16 | 1,418 | 1,418 | 1,393 | 1,404 | 137,600 |
| 2018/05/15 | 1,445 | 1,472 | 1,417 | 1,425 | 215,900 |
| 2018/05/14 | 1,420 | 1,454 | 1,413 | 1,454 | 217,200 |
| 2018/05/11 | 1,380 | 1,428 | 1,374 | 1,405 | 239,500 |
| 2018/05/10 | 1,408 | 1,432 | 1,393 | 1,398 | 177,900 |
| 2018/05/09 | 1,393 | 1,440 | 1,367 | 1,402 | 513,200 |
| 2018/05/08 | 1,385 | 1,409 | 1,322 | 1,392 | 1,482,200 |
| 2018/05/07 | 1,529 | 1,540 | 1,506 | 1,538 | 195,300 |
| 2018/05/02 | 1,508 | 1,529 | 1,504 | 1,514 | 104,800 |
| 2018/05/01 | 1,503 | 1,512 | 1,492 | 1,500 | 133,600 |
| 2018/04/27 | 1,513 | 1,513 | 1,478 | 1,500 | 118,800 |
| 2018/04/26 | 1,512 | 1,538 | 1,498 | 1,503 | 120,300 |
| 2018/04/25 | 1,524 | 1,539 | 1,500 | 1,508 | 109,700 |
| 2018/04/24 | 1,497 | 1,538 | 1,492 | 1,516 | 99,800 |
| 2018/04/23 | 1,513 | 1,518 | 1,489 | 1,497 | 83,100 |
| 2018/04/20 | 1,527 | 1,542 | 1,501 | 1,508 | 141,400 |
| 2018/04/19 | 1,489 | 1,549 | 1,487 | 1,533 | 241,900 |
| 2018/04/18 | 1,455 | 1,482 | 1,425 | 1,472 | 361,000 |
| 2018/04/17 | 1,525 | 1,538 | 1,463 | 1,471 | 194,800 |
| 2018/04/16 | 1,512 | 1,529 | 1,491 | 1,521 | 203,200 |
| 2018/04/13 | 1,447 | 1,511 | 1,445 | 1,503 | 209,000 |
| 2018/04/12 | 1,458 | 1,461 | 1,424 | 1,429 | 201,600 |
| 2018/04/11 | 1,456 | 1,504 | 1,451 | 1,479 | 212,000 |
| 2018/04/10 | 1,400 | 1,449 | 1,398 | 1,443 | 210,300 |
| 2018/04/09 | 1,440 | 1,440 | 1,388 | 1,408 | 251,400 |
| 2018/04/06 | 1,501 | 1,507 | 1,437 | 1,444 | 282,500 |
| 2018/04/05 | 1,475 | 1,509 | 1,465 | 1,479 | 449,000 |
| 2018/04/04 | 1,437 | 1,464 | 1,434 | 1,452 | 497,900 |
| 2018/04/03 | 1,418 | 1,427 | 1,386 | 1,424 | 261,700 |
| 2018/04/02 | 1,397 | 1,461 | 1,388 | 1,447 | 445,600 |
| 2018/03/30 | 1,368 | 1,393 | 1,359 | 1,376 | 293,600 |
| 2018/03/29 | 1,360 | 1,366 | 1,324 | 1,343 | 238,400 |
| 2018/03/28 | 1,336 | 1,355 | 1,327 | 1,346 | 324,800 |
| 2018/03/27 | 1,355 | 1,396 | 1,353 | 1,372 | 345,500 |
| 2018/03/26 | 1,343 | 1,354 | 1,300 | 1,353 | 323,800 |
| 2018/03/23 | 1,370 | 1,376 | 1,328 | 1,360 | 776,300 |
| 2018/03/22 | 1,445 | 1,455 | 1,417 | 1,427 | 372,400 |
| 2018/03/20 | 1,480 | 1,481 | 1,454 | 1,458 | 300,100 |
| 2018/03/19 | 1,561 | 1,571 | 1,495 | 1,499 | 379,300 |
| 2018/03/16 | 1,599 | 1,609 | 1,590 | 1,597 | 419,600 |
| 2018/03/15 | 1,598 | 1,629 | 1,595 | 1,606 | 310,400 |
| 2018/03/14 | 1,567 | 1,614 | 1,565 | 1,597 | 545,900 |
| 2018/03/13 | 1,630 | 1,631 | 1,550 | 1,586 | 744,100 |
| 2018/03/12 | 1,678 | 1,679 | 1,644 | 1,658 | 328,300 |
| 2018/03/09 | 1,672 | 1,681 | 1,635 | 1,653 | 366,300 |
| 2018/03/08 | 1,645 | 1,659 | 1,623 | 1,648 | 350,200 |
| 2018/03/07 | 1,638 | 1,668 | 1,584 | 1,624 | 392,500 |
| 2018/03/06 | 1,630 | 1,697 | 1,630 | 1,663 | 278,000 |
| 2018/03/05 | 1,681 | 1,694 | 1,598 | 1,603 | 332,400 |
| 2018/03/02 | 1,673 | 1,692 | 1,650 | 1,681 | 299,300 |
| 2018/03/01 | 1,710 | 1,744 | 1,696 | 1,729 | 364,000 |
| 2018/02/28 | 1,654 | 1,748 | 1,654 | 1,738 | 473,200 |
| 2018/02/27 | 1,690 | 1,700 | 1,645 | 1,658 | 167,100 |
| 2018/02/26 | 1,700 | 1,706 | 1,651 | 1,657 | 195,600 |
| 2018/02/23 | 1,638 | 1,681 | 1,638 | 1,674 | 273,000 |
| 2018/02/22 | 1,622 | 1,668 | 1,604 | 1,633 | 463,300 |
| 2018/02/21 | 1,596 | 1,674 | 1,593 | 1,616 | 446,800 |
| 2018/02/20 | 1,605 | 1,619 | 1,560 | 1,584 | 765,000 |
| 2018/02/19 | 1,555 | 1,593 | 1,552 | 1,592 | 373,800 |
| 2018/02/16 | 1,551 | 1,580 | 1,533 | 1,537 | 463,700 |
| 2018/02/15 | 1,571 | 1,583 | 1,520 | 1,538 | 652,900 |
| 2018/02/14 | 1,595 | 1,699 | 1,526 | 1,560 | 972,300 |
| 2018/02/13 | 1,791 | 1,800 | 1,697 | 1,715 | 419,000 |
| 2018/02/09 | 1,737 | 1,763 | 1,716 | 1,756 | 262,600 |
| 2018/02/08 | 1,815 | 1,846 | 1,786 | 1,804 | 264,900 |
| 2018/02/07 | 1,917 | 1,917 | 1,803 | 1,803 | 282,900 |
| 2018/02/06 | 1,861 | 1,887 | 1,751 | 1,822 | 491,500 |
| 2018/02/05 | 1,962 | 1,993 | 1,928 | 1,937 | 329,000 |
| 2018/02/02 | 2,070 | 2,071 | 1,991 | 2,027 | 375,600 |
| 2018/02/01 | 2,098 | 2,135 | 2,082 | 2,090 | 401,600 |
| 2018/01/31 | 2,053 | 2,106 | 2,053 | 2,057 | 273,900 |
| 2018/01/30 | 2,113 | 2,118 | 2,071 | 2,077 | 314,300 |
| 2018/01/29 | 2,082 | 2,147 | 2,081 | 2,106 | 486,200 |
| 2018/01/26 | 2,067 | 2,079 | 2,035 | 2,070 | 249,700 |
| 2018/01/25 | 2,053 | 2,089 | 2,053 | 2,059 | 280,900 |
| 2018/01/24 | 2,112 | 2,120 | 2,042 | 2,063 | 489,000 |
| 2018/01/23 | 2,110 | 2,132 | 2,098 | 2,123 | 274,400 |
| 2018/01/22 | 2,105 | 2,113 | 2,080 | 2,089 | 195,100 |
| 2018/01/19 | 2,076 | 2,099 | 2,063 | 2,082 | 210,300 |
| 2018/01/18 | 2,110 | 2,129 | 2,060 | 2,063 | 271,500 |
| 2018/01/17 | 2,041 | 2,107 | 2,028 | 2,092 | 362,400 |
| 2018/01/16 | 2,030 | 2,059 | 2,015 | 2,057 | 188,800 |
| 2018/01/15 | 2,016 | 2,028 | 1,997 | 2,019 | 172,100 |
| 2018/01/12 | 2,042 | 2,053 | 1,981 | 1,998 | 343,600 |
| 2018/01/11 | 2,021 | 2,051 | 1,992 | 2,051 | 304,400 |
| 2018/01/10 | 2,037 | 2,057 | 2,020 | 2,032 | 267,700 |
| 2018/01/09 | 2,039 | 2,085 | 2,019 | 2,031 | 488,800 |
| 2018/01/05 | 1,958 | 2,038 | 1,956 | 2,014 | 714,900 |
| 2018/01/04 | 1,933 | 1,971 | 1,928 | 1,946 | 352,100 |