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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,285 | 1,301 | 1,273 | 1,288 | 58,800 |
| 2019/12/27 | 1,300 | 1,308 | 1,281 | 1,282 | 69,200 |
| 2019/12/26 | 1,258 | 1,286 | 1,258 | 1,286 | 65,600 |
| 2019/12/25 | 1,300 | 1,304 | 1,261 | 1,264 | 67,700 |
| 2019/12/24 | 1,292 | 1,317 | 1,287 | 1,313 | 44,200 |
| 2019/12/23 | 1,312 | 1,319 | 1,297 | 1,304 | 76,400 |
| 2019/12/20 | 1,313 | 1,320 | 1,298 | 1,312 | 60,200 |
| 2019/12/19 | 1,306 | 1,312 | 1,299 | 1,309 | 36,900 |
| 2019/12/18 | 1,311 | 1,321 | 1,293 | 1,306 | 60,900 |
| 2019/12/17 | 1,310 | 1,322 | 1,304 | 1,312 | 84,400 |
| 2019/12/16 | 1,341 | 1,341 | 1,310 | 1,319 | 95,100 |
| 2019/12/13 | 1,347 | 1,356 | 1,326 | 1,326 | 73,400 |
| 2019/12/12 | 1,336 | 1,359 | 1,314 | 1,317 | 44,700 |
| 2019/12/11 | 1,336 | 1,342 | 1,314 | 1,324 | 79,900 |
| 2019/12/10 | 1,368 | 1,368 | 1,345 | 1,349 | 82,200 |
| 2019/12/09 | 1,385 | 1,408 | 1,376 | 1,384 | 96,300 |
| 2019/12/06 | 1,360 | 1,378 | 1,354 | 1,368 | 57,700 |
| 2019/12/05 | 1,367 | 1,382 | 1,363 | 1,364 | 83,800 |
| 2019/12/04 | 1,336 | 1,363 | 1,328 | 1,361 | 88,800 |
| 2019/12/03 | 1,300 | 1,355 | 1,298 | 1,355 | 112,100 |
| 2019/12/02 | 1,298 | 1,333 | 1,298 | 1,325 | 115,400 |
| 2019/11/29 | 1,305 | 1,324 | 1,274 | 1,287 | 189,700 |
| 2019/11/28 | 1,333 | 1,333 | 1,293 | 1,297 | 164,100 |
| 2019/11/27 | 1,297 | 1,345 | 1,283 | 1,338 | 274,700 |
| 2019/11/26 | 1,280 | 1,295 | 1,266 | 1,267 | 92,900 |
| 2019/11/25 | 1,303 | 1,306 | 1,295 | 1,305 | 33,100 |
| 2019/11/22 | 1,300 | 1,304 | 1,287 | 1,302 | 58,400 |
| 2019/11/21 | 1,307 | 1,319 | 1,269 | 1,294 | 94,000 |
| 2019/11/20 | 1,269 | 1,307 | 1,269 | 1,302 | 109,000 |
| 2019/11/19 | 1,292 | 1,292 | 1,250 | 1,286 | 89,300 |
| 2019/11/18 | 1,275 | 1,305 | 1,271 | 1,280 | 129,600 |
| 2019/11/15 | 1,245 | 1,268 | 1,235 | 1,257 | 82,200 |
| 2019/11/14 | 1,249 | 1,256 | 1,231 | 1,243 | 111,500 |
| 2019/11/13 | 1,243 | 1,253 | 1,218 | 1,252 | 74,700 |
| 2019/11/12 | 1,215 | 1,249 | 1,208 | 1,248 | 86,800 |
| 2019/11/11 | 1,241 | 1,254 | 1,221 | 1,221 | 44,900 |
| 2019/11/08 | 1,249 | 1,266 | 1,234 | 1,244 | 98,800 |
| 2019/11/07 | 1,276 | 1,282 | 1,243 | 1,249 | 127,400 |
| 2019/11/06 | 1,268 | 1,283 | 1,256 | 1,279 | 121,700 |
| 2019/11/05 | 1,278 | 1,284 | 1,256 | 1,268 | 172,100 |
| 2019/11/01 | 1,231 | 1,283 | 1,221 | 1,278 | 305,300 |
| 2019/10/31 | 1,170 | 1,253 | 1,170 | 1,219 | 500,800 |
| 2019/10/30 | 1,121 | 1,121 | 1,077 | 1,080 | 262,500 |
| 2019/10/29 | 1,123 | 1,139 | 1,115 | 1,134 | 102,600 |
| 2019/10/28 | 1,108 | 1,119 | 1,097 | 1,110 | 71,100 |
| 2019/10/25 | 1,098 | 1,106 | 1,081 | 1,106 | 68,000 |
| 2019/10/24 | 1,103 | 1,103 | 1,092 | 1,098 | 32,200 |
| 2019/10/23 | 1,086 | 1,102 | 1,069 | 1,097 | 71,800 |
| 2019/10/21 | 1,095 | 1,100 | 1,078 | 1,081 | 49,300 |
| 2019/10/18 | 1,091 | 1,109 | 1,089 | 1,095 | 52,700 |
| 2019/10/17 | 1,091 | 1,091 | 1,075 | 1,080 | 45,100 |
| 2019/10/16 | 1,099 | 1,123 | 1,092 | 1,094 | 65,100 |
| 2019/10/15 | 1,083 | 1,095 | 1,078 | 1,083 | 47,900 |
| 2019/10/11 | 1,068 | 1,068 | 1,048 | 1,059 | 102,800 |
| 2019/10/10 | 1,040 | 1,072 | 1,030 | 1,068 | 109,700 |
| 2019/10/09 | 1,025 | 1,033 | 1,013 | 1,022 | 57,900 |
| 2019/10/08 | 1,042 | 1,060 | 1,038 | 1,043 | 74,500 |
| 2019/10/07 | 1,024 | 1,040 | 1,014 | 1,030 | 64,500 |
| 2019/10/04 | 1,015 | 1,025 | 1,004 | 1,012 | 54,600 |
| 2019/10/03 | 1,022 | 1,023 | 999 | 1,015 | 87,800 |
| 2019/10/02 | 1,051 | 1,058 | 1,038 | 1,053 | 76,600 |
| 2019/10/01 | 1,018 | 1,059 | 1,018 | 1,051 | 93,700 |
| 2019/09/30 | 999 | 1,019 | 995 | 1,000 | 75,900 |
| 2019/09/27 | 1,025 | 1,030 | 999 | 1,008 | 99,000 |
| 2019/09/26 | 1,032 | 1,059 | 1,031 | 1,032 | 77,600 |
| 2019/09/25 | 1,043 | 1,044 | 1,020 | 1,022 | 48,000 |
| 2019/09/24 | 1,048 | 1,067 | 1,042 | 1,047 | 55,400 |
| 2019/09/20 | 1,050 | 1,054 | 1,039 | 1,039 | 83,300 |
| 2019/09/19 | 1,051 | 1,075 | 1,044 | 1,050 | 74,000 |
| 2019/09/18 | 1,075 | 1,075 | 1,043 | 1,055 | 83,300 |
| 2019/09/17 | 1,093 | 1,093 | 1,068 | 1,075 | 81,200 |
| 2019/09/13 | 1,138 | 1,141 | 1,080 | 1,104 | 213,300 |
| 2019/09/12 | 1,058 | 1,134 | 1,054 | 1,120 | 313,000 |
| 2019/09/11 | 1,014 | 1,047 | 1,012 | 1,044 | 118,900 |
| 2019/09/10 | 1,017 | 1,018 | 1,005 | 1,014 | 81,500 |
| 2019/09/09 | 1,009 | 1,011 | 998 | 1,006 | 59,100 |
| 2019/09/06 | 1,012 | 1,018 | 993 | 1,004 | 105,300 |
| 2019/09/05 | 975 | 1,015 | 974 | 1,001 | 103,200 |
| 2019/09/04 | 975 | 977 | 953 | 968 | 92,900 |
| 2019/09/03 | 972 | 994 | 970 | 982 | 85,500 |
| 2019/09/02 | 998 | 999 | 975 | 982 | 78,300 |
| 2019/08/30 | 963 | 1,000 | 959 | 1,000 | 105,100 |
| 2019/08/29 | 965 | 974 | 945 | 953 | 116,600 |
| 2019/08/28 | 966 | 980 | 966 | 969 | 77,700 |
| 2019/08/27 | 971 | 976 | 962 | 966 | 89,700 |
| 2019/08/26 | 972 | 980 | 958 | 966 | 103,600 |
| 2019/08/23 | 1,003 | 1,009 | 994 | 1,005 | 87,300 |
| 2019/08/22 | 1,018 | 1,030 | 1,005 | 1,008 | 97,500 |
| 2019/08/21 | 995 | 1,011 | 988 | 1,008 | 70,100 |
| 2019/08/20 | 997 | 1,011 | 993 | 1,008 | 97,100 |
| 2019/08/19 | 1,000 | 1,019 | 999 | 999 | 113,700 |
| 2019/08/16 | 979 | 997 | 979 | 989 | 100,500 |
| 2019/08/15 | 968 | 978 | 955 | 977 | 113,600 |
| 2019/08/14 | 1,000 | 1,022 | 989 | 996 | 164,900 |
| 2019/08/13 | 977 | 978 | 955 | 971 | 183,800 |
| 2019/08/09 | 993 | 1,013 | 992 | 999 | 64,500 |
| 2019/08/08 | 1,010 | 1,015 | 982 | 993 | 166,600 |
| 2019/08/07 | 983 | 1,023 | 983 | 1,001 | 153,500 |
| 2019/08/06 | 973 | 993 | 945 | 989 | 168,900 |
| 2019/08/05 | 1,062 | 1,062 | 977 | 1,003 | 404,800 |
| 2019/08/02 | 1,069 | 1,094 | 1,053 | 1,087 | 254,600 |
| 2019/08/01 | 1,050 | 1,084 | 1,025 | 1,070 | 517,300 |
| 2019/07/31 | 1,155 | 1,174 | 1,138 | 1,158 | 85,800 |
| 2019/07/30 | 1,151 | 1,169 | 1,140 | 1,166 | 150,500 |
| 2019/07/29 | 1,164 | 1,179 | 1,146 | 1,149 | 105,600 |
| 2019/07/26 | 1,167 | 1,173 | 1,140 | 1,151 | 95,000 |
| 2019/07/25 | 1,197 | 1,201 | 1,176 | 1,187 | 108,600 |
| 2019/07/24 | 1,177 | 1,198 | 1,171 | 1,197 | 107,600 |
| 2019/07/23 | 1,129 | 1,176 | 1,129 | 1,167 | 104,300 |
| 2019/07/22 | 1,140 | 1,147 | 1,129 | 1,131 | 92,800 |
| 2019/07/19 | 1,105 | 1,143 | 1,098 | 1,140 | 100,600 |
| 2019/07/18 | 1,128 | 1,128 | 1,106 | 1,107 | 109,900 |
| 2019/07/17 | 1,149 | 1,156 | 1,138 | 1,140 | 79,600 |
| 2019/07/16 | 1,153 | 1,184 | 1,146 | 1,161 | 105,300 |
| 2019/07/12 | 1,187 | 1,187 | 1,155 | 1,163 | 87,900 |
| 2019/07/11 | 1,155 | 1,182 | 1,150 | 1,174 | 69,800 |
| 2019/07/10 | 1,133 | 1,166 | 1,131 | 1,158 | 79,600 |
| 2019/07/09 | 1,168 | 1,171 | 1,145 | 1,150 | 72,400 |
| 2019/07/08 | 1,192 | 1,192 | 1,171 | 1,175 | 100,500 |
| 2019/07/05 | 1,188 | 1,194 | 1,179 | 1,193 | 77,800 |
| 2019/07/04 | 1,182 | 1,207 | 1,181 | 1,202 | 95,000 |
| 2019/07/03 | 1,217 | 1,218 | 1,170 | 1,178 | 155,100 |
| 2019/07/02 | 1,230 | 1,230 | 1,204 | 1,216 | 79,200 |
| 2019/07/01 | 1,186 | 1,232 | 1,186 | 1,227 | 223,400 |
| 2019/06/28 | 1,170 | 1,170 | 1,142 | 1,156 | 114,400 |
| 2019/06/27 | 1,104 | 1,150 | 1,104 | 1,149 | 151,000 |
| 2019/06/26 | 1,111 | 1,134 | 1,096 | 1,099 | 143,000 |
| 2019/06/25 | 1,135 | 1,142 | 1,113 | 1,117 | 107,400 |
| 2019/06/24 | 1,118 | 1,143 | 1,112 | 1,137 | 100,600 |
| 2019/06/21 | 1,133 | 1,154 | 1,123 | 1,135 | 157,800 |
| 2019/06/20 | 1,138 | 1,142 | 1,115 | 1,133 | 96,200 |
| 2019/06/19 | 1,115 | 1,145 | 1,110 | 1,139 | 133,300 |
| 2019/06/18 | 1,107 | 1,130 | 1,084 | 1,089 | 95,500 |
| 2019/06/17 | 1,124 | 1,125 | 1,105 | 1,115 | 83,400 |
| 2019/06/14 | 1,135 | 1,143 | 1,123 | 1,138 | 53,400 |
| 2019/06/13 | 1,153 | 1,164 | 1,130 | 1,135 | 97,800 |
| 2019/06/12 | 1,182 | 1,184 | 1,161 | 1,170 | 89,700 |
| 2019/06/11 | 1,181 | 1,194 | 1,166 | 1,188 | 53,600 |
| 2019/06/10 | 1,167 | 1,187 | 1,165 | 1,182 | 84,600 |
| 2019/06/07 | 1,117 | 1,161 | 1,112 | 1,160 | 109,400 |
| 2019/06/06 | 1,142 | 1,144 | 1,115 | 1,115 | 139,800 |
| 2019/06/05 | 1,148 | 1,185 | 1,148 | 1,154 | 177,900 |
| 2019/06/04 | 1,070 | 1,107 | 1,070 | 1,106 | 197,700 |
| 2019/06/03 | 1,087 | 1,105 | 1,050 | 1,060 | 176,700 |
| 2019/05/31 | 1,141 | 1,141 | 1,111 | 1,117 | 142,500 |
| 2019/05/30 | 1,109 | 1,152 | 1,109 | 1,149 | 90,800 |
| 2019/05/29 | 1,111 | 1,125 | 1,087 | 1,121 | 121,500 |
| 2019/05/28 | 1,115 | 1,144 | 1,115 | 1,137 | 111,500 |
| 2019/05/27 | 1,122 | 1,141 | 1,113 | 1,122 | 81,500 |
| 2019/05/24 | 1,086 | 1,114 | 1,072 | 1,112 | 155,900 |
| 2019/05/23 | 1,134 | 1,143 | 1,097 | 1,113 | 112,500 |
| 2019/05/22 | 1,137 | 1,165 | 1,124 | 1,146 | 243,900 |
| 2019/05/21 | 1,140 | 1,144 | 1,070 | 1,116 | 400,000 |
| 2019/05/20 | 1,177 | 1,208 | 1,166 | 1,170 | 152,500 |
| 2019/05/17 | 1,208 | 1,208 | 1,177 | 1,192 | 96,400 |
| 2019/05/16 | 1,220 | 1,223 | 1,174 | 1,186 | 120,000 |
| 2019/05/15 | 1,193 | 1,229 | 1,180 | 1,222 | 149,400 |
| 2019/05/14 | 1,164 | 1,208 | 1,140 | 1,205 | 273,000 |
| 2019/05/13 | 1,243 | 1,243 | 1,187 | 1,193 | 259,300 |
| 2019/05/10 | 1,279 | 1,285 | 1,251 | 1,260 | 259,000 |
| 2019/05/09 | 1,306 | 1,312 | 1,279 | 1,279 | 322,400 |
| 2019/05/08 | 1,378 | 1,419 | 1,282 | 1,318 | 913,400 |
| 2019/05/07 | 1,640 | 1,640 | 1,516 | 1,530 | 217,400 |
| 2019/04/26 | 1,673 | 1,678 | 1,629 | 1,652 | 95,200 |
| 2019/04/25 | 1,660 | 1,676 | 1,626 | 1,673 | 142,700 |
| 2019/04/24 | 1,699 | 1,704 | 1,675 | 1,675 | 98,600 |
| 2019/04/23 | 1,726 | 1,726 | 1,683 | 1,713 | 83,900 |
| 2019/04/22 | 1,725 | 1,748 | 1,708 | 1,714 | 81,000 |
| 2019/04/19 | 1,706 | 1,748 | 1,706 | 1,746 | 93,900 |
| 2019/04/18 | 1,734 | 1,734 | 1,705 | 1,711 | 64,000 |
| 2019/04/17 | 1,697 | 1,742 | 1,695 | 1,736 | 130,100 |
| 2019/04/16 | 1,716 | 1,721 | 1,685 | 1,697 | 105,800 |
| 2019/04/15 | 1,688 | 1,737 | 1,680 | 1,731 | 181,600 |
| 2019/04/12 | 1,644 | 1,657 | 1,615 | 1,653 | 95,800 |
| 2019/04/11 | 1,656 | 1,656 | 1,629 | 1,642 | 84,900 |
| 2019/04/10 | 1,650 | 1,668 | 1,634 | 1,663 | 103,300 |
| 2019/04/09 | 1,663 | 1,691 | 1,645 | 1,688 | 130,800 |
| 2019/04/08 | 1,735 | 1,738 | 1,674 | 1,679 | 140,400 |
| 2019/04/05 | 1,722 | 1,728 | 1,685 | 1,719 | 146,300 |
| 2019/04/04 | 1,688 | 1,741 | 1,660 | 1,711 | 223,200 |
| 2019/04/03 | 1,619 | 1,685 | 1,618 | 1,682 | 216,100 |
| 2019/04/02 | 1,620 | 1,631 | 1,592 | 1,615 | 106,600 |
| 2019/04/01 | 1,566 | 1,636 | 1,566 | 1,593 | 173,800 |
| 2019/03/29 | 1,561 | 1,603 | 1,548 | 1,562 | 136,000 |
| 2019/03/28 | 1,540 | 1,540 | 1,496 | 1,523 | 149,800 |
| 2019/03/27 | 1,570 | 1,584 | 1,552 | 1,565 | 100,800 |
| 2019/03/26 | 1,501 | 1,562 | 1,501 | 1,555 | 159,200 |
| 2019/03/25 | 1,523 | 1,530 | 1,492 | 1,504 | 121,300 |
| 2019/03/22 | 1,550 | 1,586 | 1,550 | 1,563 | 122,500 |
| 2019/03/20 | 1,510 | 1,551 | 1,502 | 1,546 | 99,000 |
| 2019/03/19 | 1,494 | 1,535 | 1,488 | 1,510 | 104,300 |
| 2019/03/18 | 1,453 | 1,504 | 1,439 | 1,499 | 112,600 |
| 2019/03/15 | 1,438 | 1,465 | 1,429 | 1,431 | 67,700 |
| 2019/03/14 | 1,476 | 1,481 | 1,436 | 1,436 | 88,800 |
| 2019/03/13 | 1,511 | 1,513 | 1,461 | 1,462 | 107,600 |
| 2019/03/12 | 1,503 | 1,561 | 1,502 | 1,528 | 195,700 |
| 2019/03/11 | 1,495 | 1,502 | 1,460 | 1,477 | 106,600 |
| 2019/03/08 | 1,527 | 1,545 | 1,492 | 1,504 | 177,200 |
| 2019/03/07 | 1,592 | 1,606 | 1,538 | 1,542 | 253,700 |
| 2019/03/06 | 1,552 | 1,597 | 1,537 | 1,585 | 296,100 |
| 2019/03/05 | 1,521 | 1,565 | 1,517 | 1,542 | 228,000 |
| 2019/03/04 | 1,467 | 1,539 | 1,461 | 1,529 | 246,400 |
| 2019/03/01 | 1,443 | 1,467 | 1,437 | 1,460 | 242,600 |
| 2019/02/28 | 1,417 | 1,431 | 1,392 | 1,400 | 164,600 |
| 2019/02/27 | 1,473 | 1,480 | 1,409 | 1,419 | 218,300 |
| 2019/02/26 | 1,491 | 1,497 | 1,479 | 1,485 | 92,900 |
| 2019/02/25 | 1,500 | 1,502 | 1,472 | 1,488 | 98,700 |
| 2019/02/22 | 1,473 | 1,490 | 1,466 | 1,483 | 157,500 |
| 2019/02/21 | 1,503 | 1,510 | 1,463 | 1,472 | 263,600 |
| 2019/02/20 | 1,516 | 1,538 | 1,508 | 1,515 | 124,900 |
| 2019/02/19 | 1,506 | 1,531 | 1,492 | 1,527 | 136,900 |
| 2019/02/18 | 1,501 | 1,528 | 1,495 | 1,497 | 167,900 |
| 2019/02/15 | 1,483 | 1,533 | 1,483 | 1,491 | 182,700 |
| 2019/02/14 | 1,488 | 1,543 | 1,476 | 1,523 | 424,600 |
| 2019/02/13 | 1,345 | 1,495 | 1,323 | 1,493 | 499,900 |
| 2019/02/12 | 1,192 | 1,353 | 1,172 | 1,349 | 562,100 |
| 2019/02/08 | 1,212 | 1,232 | 1,185 | 1,192 | 116,200 |
| 2019/02/07 | 1,249 | 1,278 | 1,233 | 1,242 | 112,200 |
| 2019/02/06 | 1,263 | 1,270 | 1,248 | 1,260 | 77,100 |
| 2019/02/05 | 1,240 | 1,262 | 1,237 | 1,257 | 94,200 |
| 2019/02/04 | 1,195 | 1,240 | 1,194 | 1,228 | 138,000 |
| 2019/02/01 | 1,217 | 1,221 | 1,191 | 1,192 | 92,600 |
| 2019/01/31 | 1,195 | 1,223 | 1,190 | 1,217 | 216,100 |
| 2019/01/30 | 1,214 | 1,221 | 1,177 | 1,179 | 141,800 |
| 2019/01/29 | 1,216 | 1,216 | 1,176 | 1,195 | 216,400 |
| 2019/01/28 | 1,214 | 1,233 | 1,185 | 1,221 | 281,900 |
| 2019/01/25 | 1,211 | 1,219 | 1,156 | 1,201 | 777,000 |
| 2019/01/24 | 1,226 | 1,260 | 1,217 | 1,254 | 85,900 |
| 2019/01/23 | 1,219 | 1,237 | 1,194 | 1,226 | 138,100 |
| 2019/01/22 | 1,245 | 1,272 | 1,241 | 1,249 | 172,400 |
| 2019/01/21 | 1,217 | 1,246 | 1,194 | 1,228 | 117,500 |
| 2019/01/18 | 1,192 | 1,216 | 1,186 | 1,203 | 136,900 |
| 2019/01/17 | 1,196 | 1,218 | 1,181 | 1,199 | 117,300 |
| 2019/01/16 | 1,220 | 1,233 | 1,186 | 1,194 | 123,000 |
| 2019/01/15 | 1,150 | 1,214 | 1,135 | 1,204 | 147,600 |
| 2019/01/11 | 1,178 | 1,200 | 1,154 | 1,165 | 155,400 |
| 2019/01/10 | 1,183 | 1,200 | 1,160 | 1,175 | 182,200 |
| 2019/01/09 | 1,219 | 1,220 | 1,163 | 1,175 | 236,000 |
| 2019/01/08 | 1,192 | 1,242 | 1,171 | 1,227 | 177,500 |
| 2019/01/07 | 1,196 | 1,225 | 1,190 | 1,191 | 168,500 |
| 2019/01/04 | 1,207 | 1,211 | 1,130 | 1,167 | 273,300 |