6817 スミダコーポレーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 944 | 951 | 939 | 942 | 102,300 | 942 |
| 2024-11-20 | 942 | 956 | 933 | 943 | 196,500 | 943 |
| 2024-11-19 | 931 | 947 | 930 | 938 | 154,800 | 938 |
| 2024-11-18 | 930 | 939 | 925 | 927 | 201,600 | 927 |
| 2024-11-15 | 943 | 943 | 930 | 933 | 129,400 | 933 |
| 2024-11-14 | 942 | 948 | 932 | 937 | 157,800 | 937 |
| 2024-11-13 | 954 | 959 | 937 | 940 | 227,800 | 940 |
| 2024-11-12 | 954 | 962 | 953 | 957 | 79,700 | 957 |
| 2024-11-11 | 959 | 966 | 954 | 957 | 86,100 | 957 |
| 2024-11-08 | 989 | 989 | 961 | 964 | 184,100 | 964 |
| 2024-11-07 | 997 | 1,001 | 982 | 989 | 282,200 | 989 |
| 2024-11-06 | 966 | 994 | 966 | 986 | 425,300 | 986 |
| 2024-11-05 | 937 | 960 | 926 | 957 | 239,300 | 957 |
| 2024-11-01 | 948 | 951 | 929 | 936 | 303,900 | 936 |
| 2024-10-31 | 954 | 954 | 940 | 950 | 172,100 | 950 |
| 2024-10-30 | 950 | 955 | 939 | 944 | 378,200 | 944 |
| 2024-10-29 | 942 | 950 | 939 | 950 | 177,000 | 950 |
| 2024-10-28 | 915 | 937 | 913 | 935 | 200,200 | 935 |
| 2024-10-25 | 919 | 926 | 911 | 912 | 124,800 | 912 |
| 2024-10-24 | 912 | 917 | 903 | 914 | 90,100 | 914 |
| 2024-10-23 | 915 | 925 | 914 | 916 | 111,300 | 916 |
| 2024-10-22 | 932 | 933 | 915 | 916 | 156,600 | 916 |
| 2024-10-21 | 932 | 938 | 930 | 933 | 84,100 | 933 |
| 2024-10-18 | 944 | 944 | 931 | 932 | 100,000 | 932 |
| 2024-10-17 | 940 | 944 | 936 | 936 | 117,200 | 936 |
| 2024-10-16 | 935 | 947 | 933 | 939 | 110,400 | 939 |
| 2024-10-15 | 950 | 953 | 940 | 946 | 150,900 | 946 |
| 2024-10-11 | 948 | 948 | 935 | 935 | 157,200 | 935 |
| 2024-10-10 | 947 | 950 | 940 | 947 | 163,200 | 947 |
| 2024-10-09 | 952 | 953 | 943 | 945 | 125,900 | 945 |
| 2024-10-08 | 955 | 959 | 946 | 949 | 189,700 | 949 |
| 2024-10-07 | 970 | 975 | 961 | 965 | 363,700 | 965 |
| 2024-10-04 | 952 | 955 | 947 | 955 | 193,400 | 955 |
| 2024-10-03 | 940 | 951 | 940 | 947 | 288,900 | 947 |
| 2024-10-02 | 917 | 927 | 916 | 926 | 211,100 | 926 |
| 2024-10-01 | 930 | 934 | 925 | 929 | 135,600 | 929 |
| 2024-09-30 | 912 | 925 | 909 | 916 | 242,800 | 916 |
| 2024-09-27 | 940 | 945 | 930 | 937 | 212,200 | 937 |
| 2024-09-26 | 915 | 928 | 911 | 927 | 230,700 | 927 |
| 2024-09-25 | 905 | 915 | 900 | 910 | 196,800 | 910 |
| 2024-09-24 | 913 | 913 | 901 | 902 | 163,000 | 902 |
| 2024-09-20 | 912 | 916 | 903 | 903 | 187,500 | 903 |
| 2024-09-19 | 900 | 910 | 897 | 902 | 207,800 | 902 |
| 2024-09-18 | 890 | 893 | 882 | 888 | 154,500 | 888 |
| 2024-09-17 | 889 | 892 | 869 | 878 | 280,700 | 878 |
| 2024-09-13 | 891 | 898 | 886 | 893 | 146,500 | 893 |
| 2024-09-12 | 896 | 901 | 885 | 897 | 183,500 | 897 |
| 2024-09-11 | 896 | 896 | 867 | 871 | 253,200 | 871 |
| 2024-09-10 | 905 | 906 | 894 | 897 | 215,700 | 897 |
| 2024-09-09 | 890 | 906 | 879 | 905 | 260,300 | 905 |
| 2024-09-06 | 916 | 922 | 902 | 910 | 255,400 | 910 |
| 2024-09-05 | 906 | 929 | 898 | 916 | 300,900 | 916 |
| 2024-09-04 | 937 | 940 | 916 | 919 | 443,000 | 919 |
| 2024-09-03 | 952 | 961 | 948 | 952 | 210,900 | 952 |
| 2024-09-02 | 954 | 958 | 939 | 950 | 244,800 | 950 |
| 2024-08-30 | 949 | 953 | 940 | 944 | 236,600 | 944 |
| 2024-08-29 | 941 | 947 | 933 | 945 | 136,400 | 945 |
| 2024-08-28 | 942 | 942 | 924 | 941 | 270,000 | 941 |
| 2024-08-27 | 940 | 948 | 932 | 948 | 245,300 | 948 |
| 2024-08-26 | 959 | 959 | 933 | 940 | 241,600 | 940 |
| 2024-08-23 | 939 | 951 | 933 | 951 | 255,700 | 951 |
| 2024-08-22 | 937 | 937 | 927 | 936 | 200,800 | 936 |
| 2024-08-21 | 919 | 929 | 914 | 929 | 281,800 | 929 |
| 2024-08-20 | 929 | 939 | 925 | 934 | 199,600 | 934 |
| 2024-08-19 | 940 | 940 | 914 | 914 | 288,500 | 914 |
| 2024-08-16 | 930 | 939 | 926 | 935 | 461,300 | 935 |
| 2024-08-15 | 905 | 918 | 902 | 909 | 238,900 | 909 |
| 2024-08-14 | 890 | 904 | 882 | 904 | 376,300 | 904 |
| 2024-08-13 | 870 | 885 | 868 | 884 | 344,500 | 884 |
| 2024-08-09 | 877 | 877 | 844 | 859 | 516,800 | 859 |
| 2024-08-08 | 861 | 873 | 849 | 851 | 432,700 | 851 |
| 2024-08-07 | 852 | 890 | 844 | 873 | 628,500 | 873 |
| 2024-08-06 | 816 | 867 | 816 | 855 | 932,000 | 855 |
| 2024-08-05 | 861 | 862 | 771 | 771 | 1,550,600 | 771 |
| 2024-08-02 | 967 | 984 | 921 | 921 | 1,058,700 | 921 |
| 2024-08-01 | 984 | 1,027 | 984 | 1,004 | 1,512,900 | 1,004 |
| 2024-07-31 | 1,046 | 1,070 | 1,039 | 1,070 | 524,900 | 1,070 |
| 2024-07-30 | 1,053 | 1,057 | 1,040 | 1,045 | 393,900 | 1,045 |
| 2024-07-29 | 1,067 | 1,067 | 1,053 | 1,058 | 250,900 | 1,058 |
| 2024-07-26 | 1,049 | 1,063 | 1,046 | 1,051 | 320,300 | 1,051 |
| 2024-07-25 | 1,050 | 1,053 | 1,037 | 1,040 | 749,100 | 1,040 |
| 2024-07-24 | 1,093 | 1,093 | 1,066 | 1,067 | 400,200 | 1,067 |
| 2024-07-23 | 1,087 | 1,101 | 1,084 | 1,092 | 438,800 | 1,092 |
| 2024-07-22 | 1,088 | 1,089 | 1,076 | 1,080 | 397,500 | 1,080 |
| 2024-07-19 | 1,110 | 1,111 | 1,082 | 1,082 | 843,200 | 1,082 |
| 2024-07-18 | 1,119 | 1,131 | 1,117 | 1,117 | 273,900 | 1,117 |
| 2024-07-17 | 1,130 | 1,133 | 1,121 | 1,124 | 239,300 | 1,124 |
| 2024-07-16 | 1,125 | 1,132 | 1,121 | 1,122 | 197,600 | 1,122 |
| 2024-07-12 | 1,115 | 1,134 | 1,115 | 1,125 | 217,400 | 1,125 |
| 2024-07-11 | 1,110 | 1,127 | 1,109 | 1,126 | 274,200 | 1,126 |
| 2024-07-10 | 1,112 | 1,113 | 1,093 | 1,102 | 315,000 | 1,102 |
| 2024-07-09 | 1,105 | 1,114 | 1,096 | 1,110 | 305,100 | 1,110 |
| 2024-07-08 | 1,118 | 1,118 | 1,099 | 1,101 | 419,600 | 1,101 |
| 2024-07-05 | 1,139 | 1,139 | 1,112 | 1,117 | 838,100 | 1,117 |
| 2024-07-04 | 1,146 | 1,146 | 1,133 | 1,140 | 305,900 | 1,140 |
| 2024-07-03 | 1,133 | 1,142 | 1,131 | 1,142 | 349,000 | 1,142 |
| 2024-07-02 | 1,145 | 1,149 | 1,128 | 1,128 | 512,500 | 1,128 |
| 2024-07-01 | 1,159 | 1,166 | 1,147 | 1,148 | 295,800 | 1,148 |
| 2024-06-28 | 1,153 | 1,157 | 1,145 | 1,150 | 281,600 | 1,150 |
| 2024-06-27 | 1,150 | 1,162 | 1,148 | 1,156 | 467,700 | 1,156 |
| 2024-06-26 | 1,171 | 1,174 | 1,164 | 1,172 | 617,300 | 1,172 |
| 2024-06-25 | 1,168 | 1,173 | 1,159 | 1,170 | 350,600 | 1,170 |
| 2024-06-24 | 1,186 | 1,186 | 1,158 | 1,159 | 674,800 | 1,159 |
| 2024-06-21 | 1,200 | 1,208 | 1,185 | 1,186 | 281,500 | 1,186 |
| 2024-06-20 | 1,189 | 1,212 | 1,189 | 1,201 | 387,000 | 1,201 |
| 2024-06-19 | 1,186 | 1,190 | 1,182 | 1,185 | 156,600 | 1,185 |
| 2024-06-18 | 1,177 | 1,193 | 1,165 | 1,189 | 389,700 | 1,189 |
| 2024-06-17 | 1,173 | 1,173 | 1,151 | 1,161 | 257,900 | 1,161 |
| 2024-06-14 | 1,135 | 1,175 | 1,132 | 1,175 | 319,500 | 1,175 |
| 2024-06-13 | 1,181 | 1,182 | 1,157 | 1,157 | 240,000 | 1,157 |
| 2024-06-12 | 1,176 | 1,188 | 1,176 | 1,179 | 144,900 | 1,179 |
| 2024-06-11 | 1,183 | 1,185 | 1,177 | 1,177 | 117,300 | 1,177 |
| 2024-06-10 | 1,173 | 1,183 | 1,171 | 1,179 | 131,300 | 1,179 |
| 2024-06-07 | 1,174 | 1,174 | 1,163 | 1,167 | 116,000 | 1,167 |
| 2024-06-06 | 1,189 | 1,189 | 1,168 | 1,170 | 126,000 | 1,170 |
| 2024-06-05 | 1,187 | 1,189 | 1,173 | 1,173 | 212,100 | 1,173 |
| 2024-06-04 | 1,178 | 1,199 | 1,176 | 1,198 | 230,100 | 1,198 |
| 2024-06-03 | 1,175 | 1,195 | 1,171 | 1,181 | 341,700 | 1,181 |
| 2024-05-31 | 1,153 | 1,166 | 1,151 | 1,166 | 194,400 | 1,166 |
| 2024-05-30 | 1,132 | 1,146 | 1,120 | 1,144 | 536,500 | 1,144 |
| 2024-05-29 | 1,166 | 1,166 | 1,141 | 1,141 | 368,700 | 1,141 |
| 2024-05-28 | 1,161 | 1,172 | 1,160 | 1,161 | 176,300 | 1,161 |
| 2024-05-27 | 1,178 | 1,178 | 1,160 | 1,165 | 208,900 | 1,165 |
| 2024-05-24 | 1,173 | 1,181 | 1,168 | 1,176 | 375,600 | 1,176 |
| 2024-05-23 | 1,185 | 1,194 | 1,170 | 1,187 | 350,100 | 1,187 |
| 2024-05-22 | 1,175 | 1,187 | 1,175 | 1,177 | 207,000 | 1,177 |
| 2024-05-21 | 1,161 | 1,183 | 1,160 | 1,175 | 203,100 | 1,175 |
| 2024-05-20 | 1,151 | 1,168 | 1,151 | 1,161 | 276,200 | 1,161 |
| 2024-05-17 | 1,126 | 1,153 | 1,126 | 1,147 | 340,700 | 1,147 |
| 2024-05-16 | 1,143 | 1,144 | 1,127 | 1,140 | 332,300 | 1,140 |
| 2024-05-15 | 1,142 | 1,149 | 1,136 | 1,139 | 253,400 | 1,139 |
| 2024-05-14 | 1,151 | 1,154 | 1,142 | 1,145 | 227,300 | 1,145 |
| 2024-05-13 | 1,138 | 1,148 | 1,128 | 1,148 | 308,900 | 1,148 |
| 2024-05-10 | 1,148 | 1,158 | 1,134 | 1,140 | 502,100 | 1,140 |
| 2024-05-09 | 1,138 | 1,152 | 1,128 | 1,146 | 461,800 | 1,146 |
| 2024-05-08 | 1,161 | 1,171 | 1,138 | 1,138 | 870,800 | 1,138 |
| 2024-05-07 | 1,173 | 1,201 | 1,165 | 1,184 | 623,900 | 1,184 |
| 2024-05-02 | 1,123 | 1,165 | 1,119 | 1,165 | 1,220,100 | 1,165 |
| 2024-05-01 | 1,148 | 1,157 | 1,112 | 1,114 | 2,795,300 | 1,114 |
| 2024-04-30 | 1,224 | 1,264 | 1,208 | 1,253 | 979,900 | 1,253 |
| 2024-04-26 | 1,213 | 1,230 | 1,202 | 1,221 | 320,300 | 1,221 |
| 2024-04-25 | 1,216 | 1,232 | 1,208 | 1,216 | 334,000 | 1,216 |
| 2024-04-24 | 1,200 | 1,237 | 1,195 | 1,221 | 694,900 | 1,221 |
| 2024-04-23 | 1,186 | 1,194 | 1,180 | 1,185 | 393,900 | 1,185 |
| 2024-04-22 | 1,185 | 1,194 | 1,170 | 1,183 | 424,800 | 1,183 |
| 2024-04-19 | 1,188 | 1,189 | 1,158 | 1,174 | 558,200 | 1,174 |
| 2024-04-18 | 1,168 | 1,194 | 1,163 | 1,186 | 379,300 | 1,186 |
| 2024-04-17 | 1,189 | 1,195 | 1,170 | 1,170 | 483,200 | 1,170 |
| 2024-04-16 | 1,216 | 1,217 | 1,180 | 1,180 | 1,045,400 | 1,180 |
| 2024-04-15 | 1,209 | 1,235 | 1,206 | 1,230 | 360,200 | 1,230 |
| 2024-04-12 | 1,232 | 1,232 | 1,215 | 1,216 | 409,800 | 1,216 |
| 2024-04-11 | 1,210 | 1,234 | 1,201 | 1,229 | 413,400 | 1,229 |
| 2024-04-10 | 1,226 | 1,235 | 1,222 | 1,227 | 259,200 | 1,227 |
| 2024-04-09 | 1,214 | 1,227 | 1,203 | 1,222 | 322,700 | 1,222 |
| 2024-04-08 | 1,197 | 1,211 | 1,191 | 1,211 | 434,600 | 1,211 |
| 2024-04-05 | 1,195 | 1,204 | 1,187 | 1,197 | 399,700 | 1,197 |
| 2024-04-04 | 1,213 | 1,220 | 1,202 | 1,210 | 270,100 | 1,210 |
| 2024-04-03 | 1,201 | 1,218 | 1,186 | 1,201 | 511,200 | 1,201 |
| 2024-04-02 | 1,236 | 1,236 | 1,206 | 1,207 | 429,000 | 1,207 |
| 2024-04-01 | 1,250 | 1,258 | 1,229 | 1,231 | 546,900 | 1,231 |
| 2024-03-29 | 1,219 | 1,232 | 1,207 | 1,227 | 340,700 | 1,227 |
| 2024-03-28 | 1,213 | 1,228 | 1,203 | 1,211 | 369,500 | 1,211 |
| 2024-03-27 | 1,202 | 1,214 | 1,197 | 1,205 | 459,500 | 1,205 |
| 2024-03-26 | 1,209 | 1,211 | 1,197 | 1,203 | 424,000 | 1,203 |
| 2024-03-25 | 1,231 | 1,236 | 1,222 | 1,225 | 294,500 | 1,225 |
| 2024-03-22 | 1,238 | 1,248 | 1,217 | 1,231 | 470,900 | 1,231 |
| 2024-03-21 | 1,234 | 1,253 | 1,229 | 1,238 | 534,500 | 1,238 |
| 2024-03-19 | 1,199 | 1,219 | 1,196 | 1,213 | 458,000 | 1,213 |
| 2024-03-18 | 1,179 | 1,210 | 1,172 | 1,204 | 613,000 | 1,204 |
| 2024-03-15 | 1,151 | 1,165 | 1,147 | 1,158 | 230,600 | 1,158 |
| 2024-03-14 | 1,155 | 1,155 | 1,143 | 1,152 | 232,600 | 1,152 |
| 2024-03-13 | 1,162 | 1,169 | 1,140 | 1,145 | 308,400 | 1,145 |
| 2024-03-12 | 1,139 | 1,157 | 1,127 | 1,154 | 345,300 | 1,154 |
| 2024-03-11 | 1,157 | 1,165 | 1,141 | 1,146 | 440,100 | 1,146 |
| 2024-03-08 | 1,143 | 1,190 | 1,141 | 1,177 | 510,300 | 1,177 |
| 2024-03-07 | 1,185 | 1,191 | 1,149 | 1,149 | 639,300 | 1,149 |
| 2024-03-06 | 1,167 | 1,193 | 1,157 | 1,190 | 453,000 | 1,190 |
| 2024-03-05 | 1,163 | 1,177 | 1,143 | 1,167 | 515,900 | 1,167 |
| 2024-03-04 | 1,195 | 1,195 | 1,163 | 1,163 | 544,900 | 1,163 |
| 2024-03-01 | 1,223 | 1,232 | 1,191 | 1,195 | 542,300 | 1,195 |
| 2024-02-29 | 1,213 | 1,219 | 1,191 | 1,214 | 574,600 | 1,214 |
| 2024-02-28 | 1,199 | 1,235 | 1,194 | 1,216 | 699,100 | 1,216 |
| 2024-02-27 | 1,197 | 1,201 | 1,185 | 1,197 | 312,300 | 1,197 |
| 2024-02-26 | 1,193 | 1,201 | 1,182 | 1,197 | 376,600 | 1,197 |
| 2024-02-22 | 1,205 | 1,206 | 1,181 | 1,196 | 378,200 | 1,196 |
| 2024-02-21 | 1,189 | 1,199 | 1,180 | 1,190 | 338,100 | 1,190 |
| 2024-02-20 | 1,198 | 1,212 | 1,191 | 1,203 | 518,800 | 1,203 |
| 2024-02-19 | 1,160 | 1,194 | 1,150 | 1,194 | 510,700 | 1,194 |
| 2024-02-16 | 1,132 | 1,188 | 1,120 | 1,168 | 1,309,800 | 1,168 |
| 2024-02-15 | 1,130 | 1,134 | 1,106 | 1,106 | 806,600 | 1,106 |
| 2024-02-14 | 1,145 | 1,152 | 1,117 | 1,120 | 981,000 | 1,120 |
| 2024-02-13 | 1,187 | 1,193 | 1,134 | 1,168 | 1,397,100 | 1,168 |
| 2024-02-09 | 1,202 | 1,233 | 1,178 | 1,181 | 1,341,200 | 1,181 |
| 2024-02-08 | 1,250 | 1,257 | 1,184 | 1,201 | 3,352,000 | 1,201 |
| 2024-02-07 | 1,160 | 1,175 | 1,150 | 1,158 | 937,300 | 1,158 |
| 2024-02-06 | 1,150 | 1,161 | 1,145 | 1,160 | 428,800 | 1,160 |
| 2024-02-05 | 1,150 | 1,160 | 1,142 | 1,157 | 429,700 | 1,157 |
| 2024-02-02 | 1,144 | 1,169 | 1,139 | 1,158 | 383,600 | 1,158 |
| 2024-02-01 | 1,147 | 1,154 | 1,133 | 1,144 | 357,800 | 1,144 |
| 2024-01-31 | 1,170 | 1,170 | 1,140 | 1,154 | 777,000 | 1,154 |
| 2024-01-30 | 1,185 | 1,189 | 1,178 | 1,181 | 236,500 | 1,181 |
| 2024-01-29 | 1,176 | 1,189 | 1,169 | 1,183 | 266,800 | 1,183 |
| 2024-01-26 | 1,182 | 1,187 | 1,172 | 1,173 | 299,300 | 1,173 |
| 2024-01-25 | 1,198 | 1,199 | 1,172 | 1,185 | 634,200 | 1,185 |
| 2024-01-24 | 1,224 | 1,226 | 1,197 | 1,206 | 356,000 | 1,206 |
| 2024-01-23 | 1,258 | 1,259 | 1,207 | 1,221 | 508,600 | 1,221 |
| 2024-01-22 | 1,229 | 1,250 | 1,220 | 1,250 | 379,900 | 1,250 |
| 2024-01-19 | 1,207 | 1,222 | 1,201 | 1,218 | 275,700 | 1,218 |
| 2024-01-18 | 1,182 | 1,197 | 1,180 | 1,195 | 258,800 | 1,195 |
| 2024-01-17 | 1,204 | 1,219 | 1,183 | 1,185 | 476,900 | 1,185 |
| 2024-01-16 | 1,198 | 1,219 | 1,191 | 1,206 | 481,200 | 1,206 |
| 2024-01-15 | 1,178 | 1,194 | 1,176 | 1,190 | 346,000 | 1,190 |
| 2024-01-12 | 1,174 | 1,178 | 1,159 | 1,171 | 443,200 | 1,171 |
| 2024-01-11 | 1,189 | 1,189 | 1,171 | 1,179 | 351,100 | 1,179 |
| 2024-01-10 | 1,171 | 1,174 | 1,160 | 1,168 | 375,900 | 1,168 |
| 2024-01-09 | 1,177 | 1,186 | 1,161 | 1,173 | 422,000 | 1,173 |
| 2024-01-05 | 1,186 | 1,187 | 1,158 | 1,167 | 239,300 | 1,167 |
| 2024-01-04 | 1,144 | 1,179 | 1,130 | 1,179 | 373,400 | 1,179 |
分割・併合履歴 ： [2004-12-27]1株→1.1株 [2004-06-25]1株→1.1株 [2002-12-25]1株→1.1株 [2000-12-26]1株→1.1株 [1999-12-27]1株→1.1株 [1993-12-27]1株→1.1株
