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 |
|---|---|---|---|---|---|
| 2024/12/30 | 884 | 892 | 878 | 887 | 304,300 |
| 2024/12/27 | 870 | 888 | 867 | 888 | 555,100 |
| 2024/12/26 | 903 | 908 | 900 | 900 | 811,400 |
| 2024/12/25 | 890 | 905 | 888 | 905 | 489,200 |
| 2024/12/24 | 869 | 890 | 867 | 887 | 572,900 |
| 2024/12/23 | 884 | 885 | 868 | 873 | 595,200 |
| 2024/12/20 | 881 | 888 | 875 | 876 | 570,700 |
| 2024/12/19 | 870 | 887 | 865 | 881 | 515,600 |
| 2024/12/18 | 891 | 895 | 883 | 885 | 425,400 |
| 2024/12/17 | 890 | 901 | 885 | 896 | 585,900 |
| 2024/12/16 | 950 | 952 | 893 | 896 | 1,561,700 |
| 2024/12/13 | 969 | 981 | 969 | 980 | 209,500 |
| 2024/12/12 | 978 | 984 | 973 | 976 | 297,100 |
| 2024/12/11 | 973 | 974 | 965 | 970 | 227,300 |
| 2024/12/10 | 981 | 983 | 972 | 972 | 156,100 |
| 2024/12/09 | 969 | 978 | 969 | 975 | 138,300 |
| 2024/12/06 | 972 | 973 | 964 | 968 | 145,400 |
| 2024/12/05 | 980 | 981 | 972 | 974 | 152,200 |
| 2024/12/04 | 982 | 984 | 973 | 976 | 191,300 |
| 2024/12/03 | 983 | 993 | 976 | 985 | 231,200 |
| 2024/12/02 | 976 | 984 | 976 | 982 | 154,700 |
| 2024/11/29 | 970 | 974 | 960 | 969 | 150,600 |
| 2024/11/28 | 950 | 969 | 949 | 967 | 127,800 |
| 2024/11/27 | 978 | 981 | 954 | 956 | 318,100 |
| 2024/11/26 | 975 | 984 | 963 | 965 | 263,600 |
| 2024/11/25 | 957 | 969 | 957 | 964 | 171,200 |
| 2024/11/22 | 947 | 956 | 947 | 951 | 146,800 |
| 2024/11/21 | 944 | 951 | 939 | 942 | 102,300 |
| 2024/11/20 | 942 | 956 | 933 | 943 | 214,600 |
| 2024/11/19 | 931 | 947 | 930 | 942 | 245,400 |
| 2024/11/18 | 930 | 939 | 925 | 926 | 213,200 |
| 2024/11/15 | 943 | 943 | 930 | 931 | 138,400 |
| 2024/11/14 | 942 | 948 | 932 | 934 | 169,900 |
| 2024/11/13 | 954 | 959 | 937 | 940 | 244,700 |
| 2024/11/12 | 954 | 962 | 953 | 953 | 89,900 |
| 2024/11/11 | 959 | 966 | 954 | 954 | 93,800 |
| 2024/11/08 | 989 | 989 | 961 | 964 | 189,500 |
| 2024/11/07 | 997 | 1,001 | 982 | 989 | 293,800 |
| 2024/11/06 | 966 | 994 | 966 | 984 | 438,400 |
| 2024/11/05 | 937 | 960 | 926 | 952 | 258,400 |
| 2024/11/01 | 948 | 951 | 929 | 936 | 303,900 |
| 2024/10/31 | 954 | 954 | 940 | 950 | 172,100 |
| 2024/10/30 | 950 | 955 | 939 | 944 | 378,200 |
| 2024/10/29 | 942 | 950 | 939 | 950 | 177,000 |
| 2024/10/28 | 915 | 937 | 913 | 935 | 200,200 |
| 2024/10/25 | 919 | 926 | 911 | 912 | 124,800 |
| 2024/10/24 | 912 | 917 | 903 | 914 | 90,100 |
| 2024/10/23 | 915 | 925 | 914 | 916 | 111,300 |
| 2024/10/22 | 932 | 933 | 915 | 916 | 156,600 |
| 2024/10/21 | 932 | 938 | 930 | 933 | 84,100 |
| 2024/10/18 | 944 | 944 | 931 | 932 | 100,000 |
| 2024/10/17 | 940 | 944 | 936 | 936 | 117,200 |
| 2024/10/16 | 935 | 947 | 933 | 939 | 110,400 |
| 2024/10/15 | 950 | 953 | 940 | 946 | 150,900 |
| 2024/10/11 | 948 | 948 | 935 | 935 | 157,200 |
| 2024/10/10 | 947 | 950 | 940 | 947 | 163,200 |
| 2024/10/09 | 952 | 953 | 943 | 945 | 125,900 |
| 2024/10/08 | 955 | 959 | 946 | 949 | 189,700 |
| 2024/10/07 | 970 | 975 | 961 | 965 | 363,700 |
| 2024/10/04 | 952 | 955 | 947 | 955 | 193,400 |
| 2024/10/03 | 940 | 951 | 940 | 947 | 288,900 |
| 2024/10/02 | 917 | 927 | 916 | 926 | 211,100 |
| 2024/10/01 | 930 | 934 | 925 | 929 | 135,600 |
| 2024/09/30 | 912 | 925 | 909 | 916 | 242,800 |
| 2024/09/27 | 940 | 945 | 930 | 937 | 212,200 |
| 2024/09/26 | 915 | 928 | 911 | 927 | 230,700 |
| 2024/09/25 | 905 | 915 | 900 | 910 | 196,800 |
| 2024/09/24 | 913 | 913 | 901 | 902 | 163,000 |
| 2024/09/20 | 912 | 916 | 903 | 903 | 187,500 |
| 2024/09/19 | 900 | 910 | 897 | 902 | 207,800 |
| 2024/09/18 | 890 | 893 | 882 | 888 | 154,500 |
| 2024/09/17 | 889 | 892 | 869 | 878 | 280,700 |
| 2024/09/13 | 891 | 898 | 886 | 893 | 146,500 |
| 2024/09/12 | 896 | 901 | 885 | 897 | 183,500 |
| 2024/09/11 | 896 | 896 | 867 | 871 | 253,200 |
| 2024/09/10 | 905 | 906 | 894 | 897 | 215,700 |
| 2024/09/09 | 890 | 906 | 879 | 905 | 260,300 |
| 2024/09/06 | 916 | 922 | 902 | 910 | 255,400 |
| 2024/09/05 | 906 | 929 | 898 | 916 | 300,900 |
| 2024/09/04 | 937 | 940 | 916 | 919 | 443,000 |
| 2024/09/03 | 952 | 961 | 948 | 952 | 210,900 |
| 2024/09/02 | 954 | 958 | 939 | 950 | 244,800 |
| 2024/08/30 | 949 | 953 | 940 | 944 | 236,600 |
| 2024/08/29 | 941 | 947 | 933 | 945 | 136,400 |
| 2024/08/28 | 942 | 942 | 924 | 941 | 270,000 |
| 2024/08/27 | 940 | 948 | 932 | 948 | 245,300 |
| 2024/08/26 | 959 | 959 | 933 | 940 | 241,600 |
| 2024/08/23 | 939 | 951 | 933 | 951 | 255,700 |
| 2024/08/22 | 937 | 937 | 927 | 936 | 200,800 |
| 2024/08/21 | 919 | 929 | 914 | 929 | 281,800 |
| 2024/08/20 | 929 | 939 | 925 | 934 | 199,600 |
| 2024/08/19 | 940 | 940 | 914 | 914 | 288,500 |
| 2024/08/16 | 930 | 939 | 926 | 935 | 461,300 |
| 2024/08/15 | 905 | 918 | 902 | 909 | 238,900 |
| 2024/08/14 | 890 | 904 | 882 | 904 | 376,300 |
| 2024/08/13 | 870 | 885 | 868 | 884 | 344,500 |
| 2024/08/09 | 877 | 877 | 844 | 859 | 516,800 |
| 2024/08/08 | 861 | 873 | 849 | 851 | 432,700 |
| 2024/08/07 | 852 | 890 | 844 | 873 | 628,500 |
| 2024/08/06 | 816 | 867 | 816 | 855 | 932,000 |
| 2024/08/05 | 861 | 862 | 771 | 771 | 1,550,600 |
| 2024/08/02 | 967 | 984 | 921 | 921 | 1,058,700 |
| 2024/08/01 | 984 | 1,027 | 984 | 1,004 | 1,512,900 |
| 2024/07/31 | 1,046 | 1,070 | 1,039 | 1,070 | 524,900 |
| 2024/07/30 | 1,053 | 1,057 | 1,040 | 1,045 | 393,900 |
| 2024/07/29 | 1,067 | 1,067 | 1,053 | 1,058 | 250,900 |
| 2024/07/26 | 1,049 | 1,063 | 1,046 | 1,051 | 320,300 |
| 2024/07/25 | 1,050 | 1,053 | 1,037 | 1,040 | 749,100 |
| 2024/07/24 | 1,093 | 1,093 | 1,066 | 1,067 | 400,200 |
| 2024/07/23 | 1,087 | 1,101 | 1,084 | 1,092 | 438,800 |
| 2024/07/22 | 1,088 | 1,089 | 1,076 | 1,080 | 397,500 |
| 2024/07/19 | 1,110 | 1,111 | 1,082 | 1,082 | 843,200 |
| 2024/07/18 | 1,119 | 1,131 | 1,117 | 1,117 | 273,900 |
| 2024/07/17 | 1,130 | 1,133 | 1,121 | 1,124 | 239,300 |
| 2024/07/16 | 1,125 | 1,132 | 1,121 | 1,122 | 197,600 |
| 2024/07/12 | 1,115 | 1,134 | 1,115 | 1,125 | 217,400 |
| 2024/07/11 | 1,110 | 1,127 | 1,109 | 1,126 | 274,200 |
| 2024/07/10 | 1,112 | 1,113 | 1,093 | 1,102 | 315,000 |
| 2024/07/09 | 1,105 | 1,114 | 1,096 | 1,110 | 305,100 |
| 2024/07/08 | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 |
| 2024/07/05 | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 |
| 2024/07/04 | 1,146 | 1,146 | 1,133 | 1,140 | 305,900 |
| 2024/07/03 | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 |
| 2024/07/02 | 1,145 | 1,149 | 1,128 | 1,128 | 512,500 |
| 2024/07/01 | 1,159 | 1,166 | 1,147 | 1,148 | 295,800 |
| 2024/06/28 | 1,153 | 1,157 | 1,145 | 1,150 | 281,600 |
| 2024/06/27 | 1,150 | 1,162 | 1,148 | 1,156 | 467,700 |
| 2024/06/26 | 1,171 | 1,174 | 1,164 | 1,172 | 617,300 |
| 2024/06/25 | 1,168 | 1,173 | 1,159 | 1,170 | 350,600 |
| 2024/06/24 | 1,186 | 1,186 | 1,158 | 1,159 | 674,800 |
| 2024/06/21 | 1,200 | 1,208 | 1,185 | 1,186 | 281,500 |
| 2024/06/20 | 1,189 | 1,212 | 1,189 | 1,201 | 387,000 |
| 2024/06/19 | 1,186 | 1,190 | 1,182 | 1,185 | 156,600 |
| 2024/06/18 | 1,177 | 1,193 | 1,165 | 1,189 | 389,700 |
| 2024/06/17 | 1,173 | 1,173 | 1,151 | 1,161 | 257,900 |
| 2024/06/14 | 1,135 | 1,175 | 1,132 | 1,175 | 319,500 |
| 2024/06/13 | 1,181 | 1,182 | 1,157 | 1,157 | 240,000 |
| 2024/06/12 | 1,176 | 1,188 | 1,176 | 1,179 | 144,900 |
| 2024/06/11 | 1,183 | 1,185 | 1,177 | 1,177 | 117,300 |
| 2024/06/10 | 1,173 | 1,183 | 1,171 | 1,179 | 131,300 |
| 2024/06/07 | 1,174 | 1,174 | 1,163 | 1,167 | 116,000 |
| 2024/06/06 | 1,189 | 1,189 | 1,168 | 1,170 | 126,000 |
| 2024/06/05 | 1,187 | 1,189 | 1,173 | 1,173 | 212,100 |
| 2024/06/04 | 1,178 | 1,199 | 1,176 | 1,198 | 230,100 |
| 2024/06/03 | 1,175 | 1,195 | 1,171 | 1,181 | 341,700 |
| 2024/05/31 | 1,153 | 1,166 | 1,151 | 1,166 | 194,400 |
| 2024/05/30 | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 |
| 2024/05/29 | 1,166 | 1,166 | 1,141 | 1,141 | 368,700 |
| 2024/05/28 | 1,161 | 1,172 | 1,160 | 1,161 | 176,300 |
| 2024/05/27 | 1,178 | 1,178 | 1,160 | 1,165 | 208,900 |
| 2024/05/24 | 1,173 | 1,181 | 1,168 | 1,176 | 375,600 |
| 2024/05/23 | 1,185 | 1,194 | 1,170 | 1,187 | 350,100 |
| 2024/05/22 | 1,175 | 1,187 | 1,175 | 1,177 | 207,000 |
| 2024/05/21 | 1,161 | 1,183 | 1,160 | 1,175 | 203,100 |
| 2024/05/20 | 1,151 | 1,168 | 1,151 | 1,161 | 276,200 |
| 2024/05/17 | 1,126 | 1,153 | 1,126 | 1,147 | 340,700 |
| 2024/05/16 | 1,143 | 1,144 | 1,127 | 1,140 | 332,300 |
| 2024/05/15 | 1,142 | 1,149 | 1,136 | 1,139 | 253,400 |
| 2024/05/14 | 1,151 | 1,154 | 1,142 | 1,145 | 227,300 |
| 2024/05/13 | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 |
| 2024/05/10 | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 |
| 2024/05/09 | 1,138 | 1,152 | 1,128 | 1,146 | 461,800 |
| 2024/05/08 | 1,161 | 1,171 | 1,138 | 1,138 | 870,800 |
| 2024/05/07 | 1,173 | 1,201 | 1,165 | 1,184 | 623,900 |
| 2024/05/02 | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 |
| 2024/05/01 | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 |
| 2024/04/30 | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 |
| 2024/04/26 | 1,213 | 1,230 | 1,202 | 1,221 | 320,300 |
| 2024/04/25 | 1,216 | 1,232 | 1,208 | 1,216 | 334,000 |
| 2024/04/24 | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 |
| 2024/04/23 | 1,186 | 1,194 | 1,180 | 1,185 | 393,900 |
| 2024/04/22 | 1,185 | 1,194 | 1,170 | 1,183 | 424,800 |
| 2024/04/19 | 1,188 | 1,189 | 1,158 | 1,174 | 558,200 |
| 2024/04/18 | 1,168 | 1,194 | 1,163 | 1,186 | 379,300 |
| 2024/04/17 | 1,189 | 1,195 | 1,170 | 1,170 | 483,200 |
| 2024/04/16 | 1,216 | 1,217 | 1,180 | 1,180 | 1,045,400 |
| 2024/04/15 | 1,209 | 1,235 | 1,206 | 1,230 | 360,200 |
| 2024/04/12 | 1,232 | 1,232 | 1,215 | 1,216 | 409,800 |
| 2024/04/11 | 1,210 | 1,234 | 1,201 | 1,229 | 413,400 |
| 2024/04/10 | 1,226 | 1,235 | 1,222 | 1,227 | 259,200 |
| 2024/04/09 | 1,214 | 1,227 | 1,203 | 1,222 | 322,700 |
| 2024/04/08 | 1,197 | 1,211 | 1,191 | 1,211 | 434,600 |
| 2024/04/05 | 1,195 | 1,204 | 1,187 | 1,197 | 399,700 |
| 2024/04/04 | 1,213 | 1,220 | 1,202 | 1,210 | 270,100 |
| 2024/04/03 | 1,201 | 1,218 | 1,186 | 1,201 | 511,200 |
| 2024/04/02 | 1,236 | 1,236 | 1,206 | 1,207 | 429,000 |
| 2024/04/01 | 1,250 | 1,258 | 1,229 | 1,231 | 546,900 |
| 2024/03/29 | 1,219 | 1,232 | 1,207 | 1,227 | 340,700 |
| 2024/03/28 | 1,213 | 1,228 | 1,203 | 1,211 | 369,500 |
| 2024/03/27 | 1,202 | 1,214 | 1,197 | 1,205 | 459,500 |
| 2024/03/26 | 1,209 | 1,211 | 1,197 | 1,203 | 424,000 |
| 2024/03/25 | 1,231 | 1,236 | 1,222 | 1,225 | 294,500 |
| 2024/03/22 | 1,238 | 1,248 | 1,217 | 1,231 | 470,900 |
| 2024/03/21 | 1,234 | 1,253 | 1,229 | 1,238 | 534,500 |
| 2024/03/19 | 1,199 | 1,219 | 1,196 | 1,213 | 458,000 |
| 2024/03/18 | 1,179 | 1,210 | 1,172 | 1,204 | 613,000 |
| 2024/03/15 | 1,151 | 1,165 | 1,147 | 1,158 | 230,600 |
| 2024/03/14 | 1,155 | 1,155 | 1,143 | 1,152 | 232,600 |
| 2024/03/13 | 1,162 | 1,169 | 1,140 | 1,145 | 308,400 |
| 2024/03/12 | 1,139 | 1,157 | 1,127 | 1,154 | 345,300 |
| 2024/03/11 | 1,157 | 1,165 | 1,141 | 1,146 | 440,100 |
| 2024/03/08 | 1,143 | 1,190 | 1,141 | 1,177 | 510,300 |
| 2024/03/07 | 1,185 | 1,191 | 1,149 | 1,149 | 639,300 |
| 2024/03/06 | 1,167 | 1,193 | 1,157 | 1,190 | 453,000 |
| 2024/03/05 | 1,163 | 1,177 | 1,143 | 1,167 | 515,900 |
| 2024/03/04 | 1,195 | 1,195 | 1,163 | 1,163 | 544,900 |
| 2024/03/01 | 1,223 | 1,232 | 1,191 | 1,195 | 542,300 |
| 2024/02/29 | 1,213 | 1,219 | 1,191 | 1,214 | 574,600 |
| 2024/02/28 | 1,199 | 1,235 | 1,194 | 1,216 | 699,100 |
| 2024/02/27 | 1,197 | 1,201 | 1,185 | 1,197 | 312,300 |
| 2024/02/26 | 1,193 | 1,201 | 1,182 | 1,197 | 376,600 |
| 2024/02/22 | 1,205 | 1,206 | 1,181 | 1,196 | 378,200 |
| 2024/02/21 | 1,189 | 1,199 | 1,180 | 1,190 | 338,100 |
| 2024/02/20 | 1,198 | 1,212 | 1,191 | 1,203 | 518,800 |
| 2024/02/19 | 1,160 | 1,194 | 1,150 | 1,194 | 510,700 |
| 2024/02/16 | 1,132 | 1,188 | 1,120 | 1,168 | 1,309,800 |
| 2024/02/15 | 1,130 | 1,134 | 1,106 | 1,106 | 806,600 |
| 2024/02/14 | 1,145 | 1,152 | 1,117 | 1,120 | 981,000 |
| 2024/02/13 | 1,187 | 1,193 | 1,134 | 1,168 | 1,397,100 |
| 2024/02/09 | 1,202 | 1,233 | 1,178 | 1,181 | 1,341,200 |
| 2024/02/08 | 1,250 | 1,257 | 1,184 | 1,201 | 3,352,000 |
| 2024/02/07 | 1,160 | 1,175 | 1,150 | 1,158 | 937,300 |
| 2024/02/06 | 1,150 | 1,161 | 1,145 | 1,160 | 428,800 |
| 2024/02/05 | 1,150 | 1,160 | 1,142 | 1,157 | 429,700 |
| 2024/02/02 | 1,144 | 1,169 | 1,139 | 1,158 | 383,600 |
| 2024/02/01 | 1,147 | 1,154 | 1,133 | 1,144 | 357,800 |
| 2024/01/31 | 1,170 | 1,170 | 1,140 | 1,154 | 777,000 |
| 2024/01/30 | 1,185 | 1,189 | 1,178 | 1,181 | 236,500 |
| 2024/01/29 | 1,176 | 1,189 | 1,169 | 1,183 | 266,800 |
| 2024/01/26 | 1,182 | 1,187 | 1,172 | 1,173 | 299,300 |
| 2024/01/25 | 1,198 | 1,199 | 1,172 | 1,185 | 634,200 |
| 2024/01/24 | 1,224 | 1,226 | 1,197 | 1,206 | 356,000 |
| 2024/01/23 | 1,258 | 1,259 | 1,207 | 1,221 | 508,600 |
| 2024/01/22 | 1,229 | 1,250 | 1,220 | 1,250 | 379,900 |
| 2024/01/19 | 1,207 | 1,222 | 1,201 | 1,218 | 275,700 |
| 2024/01/18 | 1,182 | 1,197 | 1,180 | 1,195 | 258,800 |
| 2024/01/17 | 1,204 | 1,219 | 1,183 | 1,185 | 476,900 |
| 2024/01/16 | 1,198 | 1,219 | 1,191 | 1,206 | 481,200 |
| 2024/01/15 | 1,178 | 1,194 | 1,176 | 1,190 | 346,000 |
| 2024/01/12 | 1,174 | 1,178 | 1,159 | 1,171 | 443,200 |
| 2024/01/11 | 1,189 | 1,189 | 1,171 | 1,179 | 351,100 |
| 2024/01/10 | 1,171 | 1,174 | 1,160 | 1,168 | 375,900 |
| 2024/01/09 | 1,177 | 1,186 | 1,161 | 1,173 | 422,000 |
| 2024/01/05 | 1,186 | 1,187 | 1,158 | 1,167 | 239,300 |
| 2024/01/04 | 1,144 | 1,179 | 1,130 | 1,179 | 373,400 |