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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,355 | 1,403 | 1,354 | 1,374 | 184,400 |
| 2022/12/29 | 1,335 | 1,350 | 1,312 | 1,343 | 174,000 |
| 2022/12/28 | 1,368 | 1,383 | 1,343 | 1,359 | 155,300 |
| 2022/12/27 | 1,366 | 1,390 | 1,358 | 1,371 | 125,100 |
| 2022/12/26 | 1,343 | 1,383 | 1,343 | 1,379 | 148,800 |
| 2022/12/23 | 1,355 | 1,375 | 1,338 | 1,355 | 209,600 |
| 2022/12/22 | 1,425 | 1,452 | 1,395 | 1,404 | 167,600 |
| 2022/12/21 | 1,395 | 1,442 | 1,362 | 1,415 | 309,600 |
| 2022/12/20 | 1,452 | 1,457 | 1,383 | 1,416 | 283,500 |
| 2022/12/19 | 1,472 | 1,476 | 1,450 | 1,456 | 134,800 |
| 2022/12/16 | 1,475 | 1,507 | 1,475 | 1,505 | 227,500 |
| 2022/12/15 | 1,491 | 1,509 | 1,475 | 1,500 | 163,300 |
| 2022/12/14 | 1,565 | 1,571 | 1,496 | 1,501 | 217,400 |
| 2022/12/13 | 1,550 | 1,571 | 1,522 | 1,525 | 276,000 |
| 2022/12/12 | 1,488 | 1,547 | 1,476 | 1,531 | 195,900 |
| 2022/12/09 | 1,461 | 1,508 | 1,460 | 1,495 | 141,000 |
| 2022/12/08 | 1,484 | 1,484 | 1,447 | 1,470 | 176,000 |
| 2022/12/07 | 1,491 | 1,504 | 1,460 | 1,487 | 147,600 |
| 2022/12/06 | 1,500 | 1,513 | 1,481 | 1,502 | 147,700 |
| 2022/12/05 | 1,508 | 1,512 | 1,488 | 1,508 | 139,400 |
| 2022/12/02 | 1,496 | 1,522 | 1,486 | 1,508 | 179,900 |
| 2022/12/01 | 1,458 | 1,523 | 1,456 | 1,518 | 255,700 |
| 2022/11/30 | 1,397 | 1,465 | 1,390 | 1,462 | 245,100 |
| 2022/11/29 | 1,421 | 1,426 | 1,396 | 1,403 | 277,600 |
| 2022/11/28 | 1,483 | 1,489 | 1,442 | 1,448 | 183,100 |
| 2022/11/25 | 1,480 | 1,498 | 1,468 | 1,494 | 219,700 |
| 2022/11/24 | 1,444 | 1,485 | 1,433 | 1,474 | 275,000 |
| 2022/11/22 | 1,443 | 1,447 | 1,393 | 1,403 | 226,800 |
| 2022/11/21 | 1,358 | 1,450 | 1,343 | 1,429 | 370,600 |
| 2022/11/18 | 1,342 | 1,377 | 1,342 | 1,353 | 121,000 |
| 2022/11/17 | 1,331 | 1,366 | 1,327 | 1,350 | 121,900 |
| 2022/11/16 | 1,340 | 1,389 | 1,326 | 1,358 | 450,500 |
| 2022/11/15 | 1,275 | 1,337 | 1,274 | 1,326 | 317,400 |
| 2022/11/14 | 1,300 | 1,300 | 1,270 | 1,284 | 134,400 |
| 2022/11/11 | 1,299 | 1,307 | 1,262 | 1,285 | 195,500 |
| 2022/11/10 | 1,280 | 1,298 | 1,264 | 1,273 | 247,300 |
| 2022/11/09 | 1,317 | 1,321 | 1,286 | 1,290 | 271,000 |
| 2022/11/08 | 1,321 | 1,343 | 1,309 | 1,325 | 228,800 |
| 2022/11/07 | 1,320 | 1,344 | 1,305 | 1,335 | 325,300 |
| 2022/11/04 | 1,279 | 1,337 | 1,276 | 1,327 | 692,900 |
| 2022/11/02 | 1,250 | 1,321 | 1,214 | 1,284 | 1,629,100 |
| 2022/11/01 | 1,135 | 1,135 | 1,109 | 1,135 | 364,900 |
| 2022/10/31 | 949 | 985 | 940 | 985 | 177,400 |
| 2022/10/28 | 920 | 939 | 916 | 926 | 238,100 |
| 2022/10/27 | 922 | 934 | 914 | 926 | 145,900 |
| 2022/10/26 | 954 | 957 | 928 | 929 | 104,600 |
| 2022/10/25 | 951 | 953 | 938 | 950 | 87,300 |
| 2022/10/24 | 937 | 953 | 930 | 936 | 114,800 |
| 2022/10/21 | 931 | 938 | 917 | 920 | 79,300 |
| 2022/10/20 | 928 | 936 | 919 | 932 | 103,400 |
| 2022/10/19 | 954 | 955 | 937 | 938 | 66,800 |
| 2022/10/18 | 950 | 954 | 936 | 954 | 107,700 |
| 2022/10/17 | 953 | 961 | 931 | 935 | 74,700 |
| 2022/10/14 | 949 | 986 | 934 | 968 | 131,700 |
| 2022/10/13 | 925 | 943 | 907 | 934 | 198,200 |
| 2022/10/12 | 976 | 976 | 929 | 940 | 161,600 |
| 2022/10/11 | 1,011 | 1,016 | 960 | 969 | 167,200 |
| 2022/10/07 | 1,030 | 1,038 | 1,014 | 1,027 | 116,400 |
| 2022/10/06 | 1,064 | 1,077 | 1,052 | 1,052 | 130,100 |
| 2022/10/05 | 1,071 | 1,080 | 1,056 | 1,076 | 137,700 |
| 2022/10/04 | 1,055 | 1,088 | 1,046 | 1,052 | 133,500 |
| 2022/10/03 | 1,000 | 1,039 | 1,000 | 1,025 | 159,900 |
| 2022/09/30 | 1,008 | 1,022 | 983 | 1,011 | 189,600 |
| 2022/09/29 | 1,058 | 1,061 | 1,033 | 1,035 | 149,200 |
| 2022/09/28 | 1,041 | 1,043 | 1,020 | 1,036 | 210,000 |
| 2022/09/27 | 1,048 | 1,063 | 1,024 | 1,045 | 186,000 |
| 2022/09/26 | 1,022 | 1,032 | 1,004 | 1,029 | 201,700 |
| 2022/09/22 | 1,032 | 1,057 | 1,022 | 1,052 | 112,600 |
| 2022/09/21 | 1,053 | 1,053 | 1,034 | 1,044 | 72,100 |
| 2022/09/20 | 1,082 | 1,101 | 1,061 | 1,065 | 119,700 |
| 2022/09/16 | 1,056 | 1,079 | 1,051 | 1,062 | 146,500 |
| 2022/09/15 | 1,066 | 1,079 | 1,053 | 1,070 | 99,600 |
| 2022/09/14 | 1,039 | 1,069 | 1,030 | 1,064 | 146,100 |
| 2022/09/13 | 1,065 | 1,076 | 1,038 | 1,061 | 180,400 |
| 2022/09/12 | 987 | 1,065 | 987 | 1,056 | 380,200 |
| 2022/09/09 | 956 | 978 | 954 | 977 | 138,500 |
| 2022/09/08 | 946 | 960 | 931 | 960 | 122,800 |
| 2022/09/07 | 936 | 938 | 921 | 936 | 83,300 |
| 2022/09/06 | 951 | 955 | 932 | 936 | 164,500 |
| 2022/09/05 | 937 | 963 | 937 | 951 | 74,300 |
| 2022/09/02 | 960 | 960 | 929 | 939 | 74,900 |
| 2022/09/01 | 965 | 968 | 950 | 952 | 83,500 |
| 2022/08/31 | 985 | 990 | 967 | 974 | 116,900 |
| 2022/08/30 | 985 | 999 | 985 | 998 | 78,000 |
| 2022/08/29 | 961 | 987 | 960 | 976 | 65,100 |
| 2022/08/26 | 991 | 1,000 | 990 | 995 | 46,000 |
| 2022/08/25 | 1,008 | 1,008 | 987 | 987 | 102,300 |
| 2022/08/24 | 982 | 1,007 | 982 | 1,004 | 133,400 |
| 2022/08/23 | 974 | 990 | 963 | 976 | 72,700 |
| 2022/08/22 | 960 | 994 | 956 | 989 | 135,200 |
| 2022/08/19 | 980 | 986 | 968 | 975 | 55,300 |
| 2022/08/18 | 966 | 980 | 956 | 974 | 52,500 |
| 2022/08/17 | 950 | 987 | 950 | 975 | 136,600 |
| 2022/08/16 | 940 | 960 | 923 | 946 | 97,900 |
| 2022/08/15 | 980 | 987 | 947 | 948 | 75,000 |
| 2022/08/12 | 973 | 980 | 957 | 976 | 85,800 |
| 2022/08/10 | 970 | 990 | 954 | 959 | 124,800 |
| 2022/08/09 | 970 | 987 | 967 | 975 | 154,700 |
| 2022/08/08 | 936 | 962 | 936 | 961 | 139,300 |
| 2022/08/05 | 942 | 948 | 926 | 933 | 240,100 |
| 2022/08/04 | 911 | 964 | 910 | 942 | 267,400 |
| 2022/08/03 | 919 | 922 | 898 | 903 | 221,100 |
| 2022/08/02 | 888 | 930 | 885 | 910 | 279,800 |
| 2022/08/01 | 841 | 903 | 839 | 892 | 348,500 |
| 2022/07/29 | 842 | 855 | 822 | 831 | 149,300 |
| 2022/07/28 | 831 | 843 | 822 | 843 | 507,200 |
| 2022/07/27 | 820 | 834 | 811 | 831 | 115,100 |
| 2022/07/26 | 817 | 823 | 812 | 820 | 67,500 |
| 2022/07/25 | 819 | 823 | 811 | 818 | 81,400 |
| 2022/07/22 | 828 | 837 | 822 | 826 | 73,100 |
| 2022/07/21 | 823 | 834 | 819 | 834 | 86,600 |
| 2022/07/20 | 809 | 826 | 806 | 824 | 166,800 |
| 2022/07/19 | 788 | 800 | 779 | 797 | 103,000 |
| 2022/07/15 | 775 | 782 | 768 | 782 | 75,200 |
| 2022/07/14 | 779 | 784 | 772 | 782 | 89,600 |
| 2022/07/13 | 772 | 782 | 769 | 780 | 80,000 |
| 2022/07/12 | 791 | 791 | 763 | 763 | 189,300 |
| 2022/07/11 | 797 | 808 | 793 | 799 | 130,700 |
| 2022/07/08 | 794 | 803 | 780 | 789 | 191,500 |
| 2022/07/07 | 780 | 797 | 774 | 794 | 133,900 |
| 2022/07/06 | 779 | 781 | 770 | 774 | 108,400 |
| 2022/07/05 | 806 | 806 | 786 | 793 | 72,300 |
| 2022/07/04 | 798 | 812 | 794 | 804 | 124,300 |
| 2022/07/01 | 799 | 812 | 777 | 781 | 178,800 |
| 2022/06/30 | 791 | 799 | 776 | 798 | 172,700 |
| 2022/06/29 | 779 | 798 | 778 | 798 | 185,100 |
| 2022/06/28 | 771 | 795 | 771 | 794 | 172,800 |
| 2022/06/27 | 772 | 774 | 765 | 771 | 91,700 |
| 2022/06/24 | 752 | 762 | 745 | 760 | 89,300 |
| 2022/06/23 | 753 | 761 | 747 | 750 | 116,600 |
| 2022/06/22 | 783 | 783 | 757 | 757 | 98,600 |
| 2022/06/21 | 768 | 782 | 766 | 774 | 89,800 |
| 2022/06/20 | 804 | 804 | 759 | 764 | 187,200 |
| 2022/06/17 | 804 | 804 | 775 | 790 | 230,100 |
| 2022/06/16 | 828 | 843 | 826 | 826 | 137,500 |
| 2022/06/15 | 825 | 826 | 803 | 809 | 96,700 |
| 2022/06/14 | 806 | 829 | 799 | 829 | 92,900 |
| 2022/06/13 | 810 | 824 | 810 | 821 | 106,100 |
| 2022/06/10 | 846 | 851 | 822 | 829 | 180,900 |
| 2022/06/09 | 875 | 875 | 854 | 854 | 82,100 |
| 2022/06/08 | 869 | 879 | 863 | 870 | 189,300 |
| 2022/06/07 | 845 | 869 | 836 | 859 | 187,000 |
| 2022/06/06 | 838 | 849 | 831 | 847 | 69,400 |
| 2022/06/03 | 846 | 853 | 841 | 846 | 99,800 |
| 2022/06/02 | 837 | 843 | 828 | 838 | 58,700 |
| 2022/06/01 | 830 | 842 | 829 | 840 | 79,800 |
| 2022/05/31 | 827 | 843 | 824 | 832 | 69,000 |
| 2022/05/30 | 818 | 839 | 816 | 839 | 115,800 |
| 2022/05/27 | 809 | 814 | 802 | 808 | 52,700 |
| 2022/05/26 | 799 | 811 | 792 | 794 | 61,700 |
| 2022/05/25 | 805 | 809 | 792 | 792 | 55,800 |
| 2022/05/24 | 827 | 829 | 807 | 809 | 58,300 |
| 2022/05/23 | 836 | 838 | 821 | 830 | 73,600 |
| 2022/05/20 | 827 | 837 | 826 | 837 | 46,100 |
| 2022/05/19 | 825 | 835 | 818 | 829 | 63,300 |
| 2022/05/18 | 831 | 845 | 831 | 845 | 62,000 |
| 2022/05/17 | 814 | 840 | 808 | 837 | 90,800 |
| 2022/05/16 | 800 | 814 | 795 | 812 | 138,600 |
| 2022/05/13 | 769 | 800 | 769 | 800 | 152,700 |
| 2022/05/12 | 779 | 783 | 759 | 761 | 156,500 |
| 2022/05/11 | 800 | 803 | 789 | 789 | 156,900 |
| 2022/05/10 | 824 | 825 | 795 | 807 | 170,700 |
| 2022/05/09 | 830 | 853 | 828 | 839 | 115,900 |
| 2022/05/06 | 820 | 841 | 814 | 839 | 119,300 |
| 2022/05/02 | 822 | 833 | 802 | 820 | 174,100 |
| 2022/04/28 | 810 | 846 | 801 | 846 | 141,400 |
| 2022/04/27 | 823 | 825 | 794 | 819 | 170,500 |
| 2022/04/26 | 832 | 837 | 826 | 832 | 67,300 |
| 2022/04/25 | 818 | 828 | 810 | 827 | 113,800 |
| 2022/04/22 | 845 | 845 | 829 | 832 | 74,000 |
| 2022/04/21 | 835 | 859 | 835 | 855 | 101,500 |
| 2022/04/20 | 847 | 847 | 833 | 833 | 73,300 |
| 2022/04/19 | 808 | 832 | 808 | 832 | 91,100 |
| 2022/04/18 | 804 | 817 | 793 | 811 | 71,200 |
| 2022/04/15 | 824 | 824 | 806 | 809 | 64,000 |
| 2022/04/14 | 837 | 840 | 827 | 834 | 53,200 |
| 2022/04/13 | 828 | 830 | 820 | 826 | 82,000 |
| 2022/04/12 | 831 | 839 | 823 | 823 | 71,500 |
| 2022/04/11 | 844 | 856 | 831 | 844 | 67,100 |
| 2022/04/08 | 851 | 856 | 837 | 843 | 111,600 |
| 2022/04/07 | 855 | 855 | 831 | 840 | 84,000 |
| 2022/04/06 | 893 | 893 | 865 | 870 | 111,200 |
| 2022/04/05 | 914 | 921 | 905 | 905 | 97,300 |
| 2022/04/04 | 906 | 908 | 892 | 905 | 50,300 |
| 2022/04/01 | 928 | 931 | 905 | 905 | 103,300 |
| 2022/03/31 | 933 | 946 | 926 | 939 | 117,200 |
| 2022/03/30 | 933 | 946 | 919 | 944 | 117,200 |
| 2022/03/29 | 908 | 931 | 900 | 929 | 135,000 |
| 2022/03/28 | 931 | 931 | 910 | 918 | 107,000 |
| 2022/03/25 | 933 | 939 | 921 | 933 | 174,000 |
| 2022/03/24 | 910 | 918 | 899 | 918 | 142,000 |
| 2022/03/23 | 910 | 927 | 890 | 925 | 191,300 |
| 2022/03/22 | 903 | 911 | 878 | 896 | 157,100 |
| 2022/03/18 | 870 | 890 | 863 | 888 | 178,400 |
| 2022/03/17 | 889 | 899 | 876 | 885 | 186,600 |
| 2022/03/16 | 835 | 863 | 832 | 861 | 170,400 |
| 2022/03/15 | 813 | 829 | 806 | 822 | 251,000 |
| 2022/03/14 | 806 | 825 | 803 | 813 | 90,900 |
| 2022/03/11 | 808 | 808 | 782 | 797 | 174,500 |
| 2022/03/10 | 815 | 827 | 794 | 822 | 145,000 |
| 2022/03/09 | 780 | 790 | 746 | 772 | 258,100 |
| 2022/03/08 | 812 | 812 | 765 | 770 | 264,400 |
| 2022/03/07 | 873 | 873 | 817 | 826 | 209,700 |
| 2022/03/04 | 905 | 912 | 880 | 888 | 130,400 |
| 2022/03/03 | 924 | 949 | 906 | 909 | 244,700 |
| 2022/03/02 | 887 | 910 | 882 | 901 | 169,000 |
| 2022/03/01 | 920 | 929 | 895 | 915 | 344,700 |
| 2022/02/28 | 890 | 905 | 873 | 905 | 195,700 |
| 2022/02/25 | 843 | 886 | 839 | 885 | 242,500 |
| 2022/02/24 | 820 | 840 | 813 | 831 | 205,400 |
| 2022/02/22 | 824 | 828 | 810 | 824 | 152,800 |
| 2022/02/21 | 858 | 858 | 832 | 839 | 152,800 |
| 2022/02/18 | 866 | 875 | 859 | 862 | 178,200 |
| 2022/02/17 | 898 | 904 | 871 | 881 | 112,300 |
| 2022/02/16 | 887 | 904 | 878 | 898 | 219,300 |
| 2022/02/15 | 880 | 888 | 858 | 864 | 187,600 |
| 2022/02/14 | 923 | 923 | 879 | 883 | 330,000 |
| 2022/02/10 | 990 | 995 | 935 | 938 | 256,300 |
| 2022/02/09 | 947 | 978 | 945 | 975 | 275,700 |
| 2022/02/08 | 970 | 994 | 927 | 941 | 325,100 |
| 2022/02/07 | 992 | 1,000 | 957 | 974 | 339,400 |
| 2022/02/04 | 994 | 1,015 | 977 | 1,014 | 127,200 |
| 2022/02/03 | 1,016 | 1,020 | 990 | 999 | 115,500 |
| 2022/02/02 | 991 | 1,029 | 991 | 1,022 | 95,400 |
| 2022/02/01 | 1,011 | 1,017 | 972 | 980 | 197,700 |
| 2022/01/31 | 976 | 1,005 | 962 | 1,000 | 168,800 |
| 2022/01/28 | 967 | 971 | 932 | 966 | 160,900 |
| 2022/01/27 | 1,003 | 1,024 | 951 | 952 | 194,200 |
| 2022/01/26 | 994 | 1,004 | 981 | 988 | 93,000 |
| 2022/01/25 | 1,026 | 1,036 | 984 | 994 | 141,800 |
| 2022/01/24 | 1,017 | 1,037 | 997 | 1,035 | 106,900 |
| 2022/01/21 | 1,027 | 1,032 | 996 | 1,029 | 123,800 |
| 2022/01/20 | 1,036 | 1,047 | 1,015 | 1,041 | 93,300 |
| 2022/01/19 | 1,062 | 1,078 | 1,040 | 1,043 | 173,000 |
| 2022/01/18 | 1,085 | 1,104 | 1,074 | 1,086 | 153,100 |
| 2022/01/17 | 1,110 | 1,115 | 1,085 | 1,094 | 174,000 |
| 2022/01/14 | 1,140 | 1,142 | 1,107 | 1,128 | 138,800 |
| 2022/01/13 | 1,153 | 1,166 | 1,147 | 1,153 | 115,500 |
| 2022/01/12 | 1,146 | 1,172 | 1,141 | 1,171 | 116,200 |
| 2022/01/11 | 1,166 | 1,180 | 1,140 | 1,145 | 151,300 |
| 2022/01/07 | 1,219 | 1,219 | 1,181 | 1,190 | 104,500 |
| 2022/01/06 | 1,235 | 1,236 | 1,205 | 1,207 | 114,300 |
| 2022/01/05 | 1,246 | 1,255 | 1,232 | 1,255 | 92,400 |
| 2022/01/04 | 1,271 | 1,272 | 1,237 | 1,247 | 82,600 |