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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,173 | 1,174 | 1,140 | 1,153 | 524,800 |
| 2023/12/28 | 1,165 | 1,180 | 1,153 | 1,173 | 463,800 |
| 2023/12/27 | 1,178 | 1,203 | 1,177 | 1,196 | 409,700 |
| 2023/12/26 | 1,168 | 1,187 | 1,167 | 1,176 | 310,200 |
| 2023/12/25 | 1,184 | 1,188 | 1,166 | 1,168 | 298,500 |
| 2023/12/22 | 1,171 | 1,183 | 1,168 | 1,183 | 267,700 |
| 2023/12/21 | 1,156 | 1,176 | 1,156 | 1,171 | 287,900 |
| 2023/12/20 | 1,171 | 1,178 | 1,164 | 1,172 | 376,000 |
| 2023/12/19 | 1,155 | 1,163 | 1,145 | 1,156 | 269,500 |
| 2023/12/18 | 1,157 | 1,160 | 1,141 | 1,152 | 260,700 |
| 2023/12/15 | 1,133 | 1,164 | 1,128 | 1,164 | 376,600 |
| 2023/12/14 | 1,141 | 1,148 | 1,118 | 1,124 | 243,600 |
| 2023/12/13 | 1,128 | 1,144 | 1,128 | 1,137 | 249,800 |
| 2023/12/12 | 1,130 | 1,137 | 1,117 | 1,133 | 439,200 |
| 2023/12/11 | 1,135 | 1,140 | 1,121 | 1,126 | 256,100 |
| 2023/12/08 | 1,121 | 1,127 | 1,111 | 1,114 | 406,500 |
| 2023/12/07 | 1,152 | 1,154 | 1,134 | 1,136 | 457,500 |
| 2023/12/06 | 1,149 | 1,164 | 1,149 | 1,159 | 404,700 |
| 2023/12/05 | 1,165 | 1,168 | 1,146 | 1,146 | 495,200 |
| 2023/12/04 | 1,170 | 1,180 | 1,164 | 1,173 | 247,800 |
| 2023/12/01 | 1,180 | 1,181 | 1,164 | 1,165 | 542,300 |
| 2023/11/30 | 1,166 | 1,190 | 1,159 | 1,182 | 484,700 |
| 2023/11/29 | 1,182 | 1,185 | 1,165 | 1,166 | 422,900 |
| 2023/11/28 | 1,181 | 1,184 | 1,169 | 1,180 | 307,800 |
| 2023/11/27 | 1,189 | 1,196 | 1,180 | 1,185 | 389,900 |
| 2023/11/24 | 1,177 | 1,194 | 1,168 | 1,173 | 512,400 |
| 2023/11/22 | 1,166 | 1,183 | 1,156 | 1,175 | 448,700 |
| 2023/11/21 | 1,195 | 1,195 | 1,179 | 1,185 | 356,300 |
| 2023/11/20 | 1,200 | 1,201 | 1,173 | 1,180 | 567,800 |
| 2023/11/17 | 1,162 | 1,193 | 1,156 | 1,191 | 553,500 |
| 2023/11/16 | 1,169 | 1,173 | 1,138 | 1,169 | 546,000 |
| 2023/11/15 | 1,153 | 1,164 | 1,146 | 1,161 | 535,700 |
| 2023/11/14 | 1,129 | 1,143 | 1,118 | 1,140 | 485,000 |
| 2023/11/13 | 1,144 | 1,144 | 1,112 | 1,124 | 528,200 |
| 2023/11/10 | 1,111 | 1,128 | 1,100 | 1,128 | 383,600 |
| 2023/11/09 | 1,078 | 1,115 | 1,068 | 1,114 | 838,300 |
| 2023/11/08 | 1,119 | 1,122 | 1,065 | 1,072 | 1,709,500 |
| 2023/11/07 | 1,092 | 1,138 | 1,081 | 1,127 | 981,000 |
| 2023/11/06 | 1,087 | 1,105 | 1,070 | 1,088 | 1,799,100 |
| 2023/11/02 | 1,106 | 1,108 | 1,061 | 1,067 | 2,403,000 |
| 2023/11/01 | 1,154 | 1,174 | 1,112 | 1,113 | 2,644,800 |
| 2023/10/31 | 1,341 | 1,343 | 1,271 | 1,282 | 847,200 |
| 2023/10/30 | 1,317 | 1,333 | 1,303 | 1,314 | 434,800 |
| 2023/10/27 | 1,283 | 1,323 | 1,283 | 1,321 | 323,900 |
| 2023/10/26 | 1,278 | 1,307 | 1,264 | 1,269 | 315,600 |
| 2023/10/25 | 1,331 | 1,337 | 1,294 | 1,297 | 214,900 |
| 2023/10/24 | 1,310 | 1,322 | 1,255 | 1,313 | 439,700 |
| 2023/10/23 | 1,311 | 1,313 | 1,276 | 1,285 | 546,500 |
| 2023/10/20 | 1,333 | 1,344 | 1,310 | 1,321 | 235,500 |
| 2023/10/19 | 1,352 | 1,363 | 1,330 | 1,336 | 300,000 |
| 2023/10/18 | 1,362 | 1,387 | 1,362 | 1,384 | 212,100 |
| 2023/10/17 | 1,353 | 1,365 | 1,338 | 1,359 | 333,600 |
| 2023/10/16 | 1,320 | 1,330 | 1,301 | 1,314 | 305,400 |
| 2023/10/13 | 1,365 | 1,372 | 1,333 | 1,339 | 319,500 |
| 2023/10/12 | 1,350 | 1,386 | 1,350 | 1,376 | 356,500 |
| 2023/10/11 | 1,369 | 1,383 | 1,350 | 1,350 | 306,000 |
| 2023/10/10 | 1,377 | 1,377 | 1,352 | 1,362 | 545,400 |
| 2023/10/06 | 1,388 | 1,388 | 1,357 | 1,364 | 243,400 |
| 2023/10/05 | 1,360 | 1,390 | 1,350 | 1,366 | 495,200 |
| 2023/10/04 | 1,371 | 1,373 | 1,328 | 1,330 | 774,500 |
| 2023/10/03 | 1,470 | 1,472 | 1,408 | 1,411 | 429,700 |
| 2023/10/02 | 1,542 | 1,546 | 1,460 | 1,461 | 397,600 |
| 2023/09/29 | 1,544 | 1,572 | 1,515 | 1,527 | 406,700 |
| 2023/09/28 | 1,530 | 1,563 | 1,525 | 1,539 | 444,300 |
| 2023/09/27 | 1,487 | 1,520 | 1,480 | 1,520 | 337,200 |
| 2023/09/26 | 1,514 | 1,522 | 1,493 | 1,495 | 390,000 |
| 2023/09/25 | 1,460 | 1,501 | 1,454 | 1,498 | 368,400 |
| 2023/09/22 | 1,432 | 1,456 | 1,417 | 1,443 | 711,000 |
| 2023/09/21 | 1,435 | 1,454 | 1,421 | 1,440 | 587,100 |
| 2023/09/20 | 1,507 | 1,511 | 1,445 | 1,445 | 647,800 |
| 2023/09/19 | 1,550 | 1,550 | 1,485 | 1,506 | 838,500 |
| 2023/09/15 | 1,551 | 1,576 | 1,524 | 1,550 | 856,800 |
| 2023/09/14 | 1,547 | 1,568 | 1,540 | 1,542 | 304,300 |
| 2023/09/13 | 1,556 | 1,569 | 1,532 | 1,538 | 333,500 |
| 2023/09/12 | 1,568 | 1,576 | 1,536 | 1,558 | 346,900 |
| 2023/09/11 | 1,597 | 1,620 | 1,556 | 1,560 | 359,800 |
| 2023/09/08 | 1,600 | 1,627 | 1,588 | 1,589 | 374,400 |
| 2023/09/07 | 1,668 | 1,673 | 1,630 | 1,633 | 361,000 |
| 2023/09/06 | 1,690 | 1,699 | 1,676 | 1,677 | 290,400 |
| 2023/09/05 | 1,676 | 1,705 | 1,665 | 1,701 | 348,700 |
| 2023/09/04 | 1,663 | 1,697 | 1,649 | 1,684 | 342,000 |
| 2023/09/01 | 1,651 | 1,669 | 1,644 | 1,660 | 298,700 |
| 2023/08/31 | 1,673 | 1,689 | 1,657 | 1,658 | 247,200 |
| 2023/08/30 | 1,673 | 1,683 | 1,660 | 1,674 | 404,500 |
| 2023/08/29 | 1,698 | 1,700 | 1,654 | 1,659 | 323,100 |
| 2023/08/28 | 1,640 | 1,685 | 1,631 | 1,685 | 573,100 |
| 2023/08/25 | 1,651 | 1,654 | 1,612 | 1,626 | 288,600 |
| 2023/08/24 | 1,652 | 1,672 | 1,637 | 1,662 | 377,700 |
| 2023/08/23 | 1,624 | 1,648 | 1,616 | 1,647 | 210,400 |
| 2023/08/22 | 1,633 | 1,636 | 1,600 | 1,624 | 221,600 |
| 2023/08/21 | 1,593 | 1,632 | 1,582 | 1,615 | 282,700 |
| 2023/08/18 | 1,573 | 1,605 | 1,558 | 1,586 | 291,400 |
| 2023/08/17 | 1,610 | 1,610 | 1,555 | 1,597 | 279,700 |
| 2023/08/16 | 1,651 | 1,658 | 1,617 | 1,617 | 266,200 |
| 2023/08/15 | 1,640 | 1,693 | 1,624 | 1,672 | 330,900 |
| 2023/08/14 | 1,623 | 1,651 | 1,610 | 1,631 | 293,300 |
| 2023/08/10 | 1,610 | 1,634 | 1,589 | 1,633 | 428,400 |
| 2023/08/09 | 1,626 | 1,674 | 1,618 | 1,621 | 406,200 |
| 2023/08/08 | 1,647 | 1,668 | 1,613 | 1,632 | 445,000 |
| 2023/08/07 | 1,590 | 1,634 | 1,573 | 1,630 | 447,300 |
| 2023/08/04 | 1,598 | 1,611 | 1,540 | 1,605 | 964,700 |
| 2023/08/03 | 1,646 | 1,658 | 1,553 | 1,599 | 1,125,900 |
| 2023/08/02 | 1,660 | 1,797 | 1,575 | 1,630 | 3,010,600 |
| 2023/08/01 | 1,603 | 1,689 | 1,553 | 1,652 | 2,918,200 |
| 2023/07/31 | 1,476 | 1,499 | 1,456 | 1,463 | 844,100 |
| 2023/07/28 | 1,430 | 1,464 | 1,403 | 1,435 | 975,800 |
| 2023/07/27 | 1,447 | 1,461 | 1,437 | 1,444 | 249,600 |
| 2023/07/26 | 1,472 | 1,482 | 1,445 | 1,447 | 260,800 |
| 2023/07/25 | 1,479 | 1,479 | 1,461 | 1,465 | 269,100 |
| 2023/07/24 | 1,438 | 1,478 | 1,430 | 1,472 | 312,500 |
| 2023/07/21 | 1,432 | 1,448 | 1,420 | 1,435 | 228,300 |
| 2023/07/20 | 1,498 | 1,506 | 1,444 | 1,444 | 396,000 |
| 2023/07/19 | 1,508 | 1,513 | 1,479 | 1,488 | 265,100 |
| 2023/07/18 | 1,500 | 1,507 | 1,476 | 1,491 | 241,300 |
| 2023/07/14 | 1,505 | 1,511 | 1,465 | 1,483 | 364,600 |
| 2023/07/13 | 1,483 | 1,505 | 1,467 | 1,501 | 308,300 |
| 2023/07/12 | 1,514 | 1,519 | 1,468 | 1,479 | 514,900 |
| 2023/07/11 | 1,492 | 1,539 | 1,492 | 1,506 | 571,200 |
| 2023/07/10 | 1,489 | 1,513 | 1,481 | 1,484 | 463,800 |
| 2023/07/07 | 1,458 | 1,483 | 1,443 | 1,465 | 285,400 |
| 2023/07/06 | 1,467 | 1,485 | 1,451 | 1,472 | 481,600 |
| 2023/07/05 | 1,480 | 1,499 | 1,473 | 1,484 | 431,300 |
| 2023/07/04 | 1,477 | 1,497 | 1,461 | 1,489 | 385,700 |
| 2023/07/03 | 1,459 | 1,497 | 1,459 | 1,477 | 540,300 |
| 2023/06/30 | 1,447 | 1,459 | 1,435 | 1,459 | 696,700 |
| 2023/06/29 | 1,384 | 1,435 | 1,381 | 1,435 | 888,100 |
| 2023/06/28 | 1,406 | 1,414 | 1,380 | 1,388 | 790,600 |
| 2023/06/27 | 1,382 | 1,388 | 1,362 | 1,381 | 552,600 |
| 2023/06/26 | 1,393 | 1,434 | 1,392 | 1,405 | 483,600 |
| 2023/06/23 | 1,437 | 1,469 | 1,400 | 1,410 | 702,400 |
| 2023/06/22 | 1,402 | 1,457 | 1,401 | 1,424 | 943,200 |
| 2023/06/21 | 1,357 | 1,409 | 1,354 | 1,409 | 1,018,200 |
| 2023/06/20 | 1,358 | 1,364 | 1,342 | 1,357 | 388,400 |
| 2023/06/19 | 1,332 | 1,362 | 1,326 | 1,343 | 522,000 |
| 2023/06/16 | 1,317 | 1,331 | 1,314 | 1,326 | 469,500 |
| 2023/06/15 | 1,324 | 1,330 | 1,314 | 1,320 | 429,000 |
| 2023/06/14 | 1,332 | 1,337 | 1,317 | 1,324 | 505,300 |
| 2023/06/13 | 1,333 | 1,347 | 1,316 | 1,318 | 705,500 |
| 2023/06/12 | 1,301 | 1,338 | 1,294 | 1,324 | 801,300 |
| 2023/06/09 | 1,292 | 1,301 | 1,280 | 1,298 | 484,900 |
| 2023/06/08 | 1,331 | 1,331 | 1,271 | 1,272 | 1,322,900 |
| 2023/06/07 | 1,342 | 1,346 | 1,309 | 1,315 | 2,819,600 |
| 2023/06/06 | 1,338 | 1,358 | 1,320 | 1,338 | 976,100 |
| 2023/06/05 | 1,340 | 1,358 | 1,321 | 1,348 | 908,200 |
| 2023/06/02 | 1,319 | 1,343 | 1,318 | 1,332 | 1,094,400 |
| 2023/06/01 | 1,329 | 1,333 | 1,295 | 1,313 | 2,565,300 |
| 2023/05/31 | 1,310 | 1,342 | 1,286 | 1,334 | 1,776,000 |
| 2023/05/30 | 1,292 | 1,335 | 1,282 | 1,333 | 903,200 |
| 2023/05/29 | 1,327 | 1,340 | 1,280 | 1,280 | 915,800 |
| 2023/05/26 | 1,295 | 1,327 | 1,288 | 1,311 | 993,500 |
| 2023/05/25 | 1,313 | 1,340 | 1,296 | 1,297 | 1,278,100 |
| 2023/05/24 | 1,345 | 1,369 | 1,311 | 1,325 | 1,338,300 |
| 2023/05/23 | 1,419 | 1,431 | 1,371 | 1,373 | 3,454,500 |
| 2023/05/22 | 1,662 | 1,675 | 1,636 | 1,639 | 111,600 |
| 2023/05/19 | 1,683 | 1,703 | 1,658 | 1,671 | 181,300 |
| 2023/05/18 | 1,645 | 1,669 | 1,620 | 1,657 | 296,800 |
| 2023/05/17 | 1,617 | 1,658 | 1,600 | 1,630 | 336,800 |
| 2023/05/16 | 1,630 | 1,635 | 1,598 | 1,620 | 218,000 |
| 2023/05/15 | 1,679 | 1,681 | 1,632 | 1,643 | 132,100 |
| 2023/05/12 | 1,622 | 1,679 | 1,600 | 1,670 | 246,100 |
| 2023/05/11 | 1,654 | 1,667 | 1,620 | 1,623 | 102,800 |
| 2023/05/10 | 1,675 | 1,678 | 1,648 | 1,667 | 118,500 |
| 2023/05/09 | 1,688 | 1,701 | 1,667 | 1,680 | 153,400 |
| 2023/05/08 | 1,633 | 1,688 | 1,633 | 1,669 | 250,600 |
| 2023/05/02 | 1,591 | 1,644 | 1,565 | 1,640 | 209,000 |
| 2023/05/01 | 1,657 | 1,707 | 1,582 | 1,591 | 422,500 |
| 2023/04/28 | 1,714 | 1,762 | 1,664 | 1,679 | 598,300 |
| 2023/04/27 | 1,672 | 1,703 | 1,634 | 1,634 | 323,400 |
| 2023/04/26 | 1,670 | 1,680 | 1,643 | 1,666 | 211,100 |
| 2023/04/25 | 1,701 | 1,718 | 1,688 | 1,698 | 146,000 |
| 2023/04/24 | 1,652 | 1,701 | 1,650 | 1,689 | 122,700 |
| 2023/04/21 | 1,647 | 1,709 | 1,645 | 1,651 | 218,500 |
| 2023/04/20 | 1,637 | 1,674 | 1,637 | 1,650 | 118,800 |
| 2023/04/19 | 1,656 | 1,663 | 1,648 | 1,652 | 60,800 |
| 2023/04/18 | 1,650 | 1,661 | 1,634 | 1,657 | 62,500 |
| 2023/04/17 | 1,670 | 1,672 | 1,621 | 1,634 | 129,000 |
| 2023/04/14 | 1,665 | 1,686 | 1,654 | 1,669 | 134,000 |
| 2023/04/13 | 1,630 | 1,641 | 1,618 | 1,634 | 69,100 |
| 2023/04/12 | 1,658 | 1,697 | 1,631 | 1,634 | 135,500 |
| 2023/04/11 | 1,620 | 1,646 | 1,601 | 1,645 | 116,600 |
| 2023/04/10 | 1,612 | 1,615 | 1,582 | 1,600 | 114,500 |
| 2023/04/07 | 1,600 | 1,620 | 1,576 | 1,580 | 104,800 |
| 2023/04/06 | 1,582 | 1,592 | 1,533 | 1,588 | 233,400 |
| 2023/04/05 | 1,642 | 1,670 | 1,619 | 1,619 | 216,700 |
| 2023/04/04 | 1,674 | 1,694 | 1,665 | 1,675 | 280,600 |
| 2023/04/03 | 1,672 | 1,730 | 1,672 | 1,680 | 328,300 |
| 2023/03/31 | 1,567 | 1,705 | 1,556 | 1,663 | 522,800 |
| 2023/03/30 | 1,543 | 1,568 | 1,533 | 1,555 | 241,300 |
| 2023/03/29 | 1,495 | 1,530 | 1,495 | 1,530 | 221,200 |
| 2023/03/28 | 1,522 | 1,523 | 1,462 | 1,486 | 146,100 |
| 2023/03/27 | 1,470 | 1,524 | 1,468 | 1,498 | 171,200 |
| 2023/03/24 | 1,466 | 1,467 | 1,436 | 1,462 | 111,800 |
| 2023/03/23 | 1,469 | 1,480 | 1,453 | 1,474 | 109,600 |
| 2023/03/22 | 1,506 | 1,519 | 1,493 | 1,499 | 128,000 |
| 2023/03/20 | 1,482 | 1,500 | 1,447 | 1,458 | 133,500 |
| 2023/03/17 | 1,497 | 1,510 | 1,455 | 1,494 | 200,500 |
| 2023/03/16 | 1,456 | 1,505 | 1,447 | 1,493 | 201,900 |
| 2023/03/15 | 1,470 | 1,531 | 1,465 | 1,516 | 253,900 |
| 2023/03/14 | 1,480 | 1,485 | 1,432 | 1,438 | 341,500 |
| 2023/03/13 | 1,523 | 1,548 | 1,476 | 1,540 | 353,000 |
| 2023/03/10 | 1,627 | 1,631 | 1,525 | 1,563 | 557,600 |
| 2023/03/09 | 1,648 | 1,693 | 1,629 | 1,667 | 304,100 |
| 2023/03/08 | 1,620 | 1,658 | 1,615 | 1,634 | 259,600 |
| 2023/03/07 | 1,653 | 1,662 | 1,609 | 1,625 | 214,700 |
| 2023/03/06 | 1,649 | 1,650 | 1,614 | 1,632 | 180,100 |
| 2023/03/03 | 1,664 | 1,667 | 1,609 | 1,625 | 254,000 |
| 2023/03/02 | 1,717 | 1,720 | 1,647 | 1,660 | 234,100 |
| 2023/03/01 | 1,622 | 1,720 | 1,622 | 1,716 | 317,600 |
| 2023/02/28 | 1,636 | 1,641 | 1,621 | 1,629 | 74,800 |
| 2023/02/27 | 1,610 | 1,638 | 1,608 | 1,626 | 84,300 |
| 2023/02/24 | 1,656 | 1,665 | 1,626 | 1,635 | 146,800 |
| 2023/02/22 | 1,613 | 1,666 | 1,606 | 1,650 | 187,300 |
| 2023/02/21 | 1,645 | 1,653 | 1,632 | 1,638 | 86,300 |
| 2023/02/20 | 1,666 | 1,670 | 1,640 | 1,641 | 185,300 |
| 2023/02/17 | 1,721 | 1,754 | 1,668 | 1,684 | 424,900 |
| 2023/02/16 | 1,620 | 1,688 | 1,601 | 1,685 | 194,500 |
| 2023/02/15 | 1,644 | 1,683 | 1,614 | 1,619 | 203,400 |
| 2023/02/14 | 1,683 | 1,686 | 1,611 | 1,619 | 195,400 |
| 2023/02/13 | 1,671 | 1,689 | 1,629 | 1,667 | 237,900 |
| 2023/02/10 | 1,750 | 1,764 | 1,675 | 1,697 | 586,900 |
| 2023/02/09 | 1,665 | 1,743 | 1,651 | 1,718 | 875,100 |
| 2023/02/08 | 1,650 | 1,736 | 1,626 | 1,665 | 1,666,200 |
| 2023/02/07 | 1,466 | 1,504 | 1,451 | 1,485 | 577,100 |
| 2023/02/06 | 1,433 | 1,462 | 1,430 | 1,436 | 145,600 |
| 2023/02/03 | 1,438 | 1,472 | 1,423 | 1,424 | 155,700 |
| 2023/02/02 | 1,436 | 1,452 | 1,425 | 1,433 | 117,000 |
| 2023/02/01 | 1,418 | 1,442 | 1,410 | 1,430 | 148,900 |
| 2023/01/31 | 1,366 | 1,445 | 1,351 | 1,437 | 237,800 |
| 2023/01/30 | 1,356 | 1,371 | 1,342 | 1,368 | 125,300 |
| 2023/01/27 | 1,390 | 1,390 | 1,353 | 1,363 | 243,800 |
| 2023/01/26 | 1,404 | 1,412 | 1,386 | 1,398 | 146,000 |
| 2023/01/25 | 1,387 | 1,421 | 1,377 | 1,404 | 91,700 |
| 2023/01/24 | 1,403 | 1,422 | 1,380 | 1,389 | 212,300 |
| 2023/01/23 | 1,355 | 1,376 | 1,327 | 1,373 | 138,900 |
| 2023/01/20 | 1,313 | 1,352 | 1,300 | 1,343 | 77,600 |
| 2023/01/19 | 1,355 | 1,358 | 1,310 | 1,310 | 109,900 |
| 2023/01/18 | 1,329 | 1,382 | 1,297 | 1,382 | 156,800 |
| 2023/01/17 | 1,333 | 1,360 | 1,317 | 1,336 | 245,600 |
| 2023/01/16 | 1,350 | 1,371 | 1,333 | 1,352 | 190,900 |
| 2023/01/13 | 1,395 | 1,409 | 1,342 | 1,355 | 259,700 |
| 2023/01/12 | 1,470 | 1,489 | 1,424 | 1,425 | 203,800 |
| 2023/01/11 | 1,449 | 1,487 | 1,449 | 1,470 | 145,400 |
| 2023/01/10 | 1,420 | 1,450 | 1,406 | 1,445 | 135,200 |
| 2023/01/06 | 1,359 | 1,402 | 1,353 | 1,397 | 76,700 |
| 2023/01/05 | 1,359 | 1,390 | 1,342 | 1,368 | 124,000 |
| 2023/01/04 | 1,375 | 1,377 | 1,335 | 1,353 | 86,900 |