6817 スミダコーポレーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 887 | 890 | 839 | 855 | 742,900 | 855 |
| 2025-04-03 | 933 | 937 | 913 | 916 | 581,300 | 916 |
| 2025-04-02 | 968 | 970 | 960 | 969 | 148,700 | 969 |
| 2025-04-01 | 969 | 970 | 959 | 959 | 374,300 | 959 |
| 2025-03-31 | 981 | 985 | 967 | 968 | 286,000 | 968 |
| 2025-03-28 | 999 | 1,007 | 990 | 993 | 175,400 | 993 |
| 2025-03-27 | 997 | 999 | 984 | 997 | 174,200 | 997 |
| 2025-03-26 | 997 | 1,002 | 989 | 1,002 | 164,100 | 1,002 |
| 2025-03-25 | 1,000 | 1,001 | 991 | 995 | 90,100 | 995 |
| 2025-03-24 | 1,002 | 1,002 | 993 | 998 | 132,500 | 998 |
| 2025-03-21 | 986 | 1,013 | 986 | 998 | 370,100 | 998 |
| 2025-03-19 | 987 | 993 | 984 | 985 | 156,200 | 985 |
| 2025-03-18 | 985 | 990 | 983 | 983 | 158,900 | 983 |
| 2025-03-17 | 985 | 992 | 983 | 983 | 110,200 | 983 |
| 2025-03-14 | 978 | 993 | 975 | 983 | 158,900 | 983 |
| 2025-03-13 | 1,007 | 1,014 | 986 | 986 | 221,700 | 986 |
| 2025-03-12 | 1,000 | 1,006 | 994 | 1,005 | 153,300 | 1,005 |
| 2025-03-11 | 980 | 1,007 | 976 | 1,000 | 441,000 | 1,000 |
| 2025-03-10 | 991 | 994 | 981 | 990 | 185,800 | 990 |
| 2025-03-07 | 964 | 988 | 960 | 979 | 198,200 | 979 |
| 2025-03-06 | 949 | 982 | 944 | 976 | 431,500 | 976 |
| 2025-03-05 | 934 | 947 | 924 | 940 | 168,500 | 940 |
| 2025-03-04 | 926 | 932 | 913 | 932 | 176,500 | 932 |
| 2025-03-03 | 941 | 941 | 930 | 933 | 80,900 | 933 |
| 2025-02-28 | 943 | 948 | 926 | 927 | 185,400 | 927 |
| 2025-02-27 | 938 | 948 | 933 | 947 | 173,100 | 947 |
| 2025-02-26 | 934 | 939 | 928 | 937 | 162,000 | 937 |
| 2025-02-25 | 933 | 943 | 932 | 937 | 182,300 | 937 |
| 2025-02-21 | 950 | 950 | 940 | 947 | 166,200 | 947 |
| 2025-02-20 | 971 | 971 | 954 | 959 | 131,300 | 959 |
| 2025-02-19 | 981 | 985 | 971 | 973 | 98,700 | 973 |
| 2025-02-18 | 978 | 986 | 976 | 981 | 156,800 | 981 |
| 2025-02-17 | 980 | 995 | 978 | 979 | 206,800 | 979 |
| 2025-02-14 | 1,000 | 1,000 | 976 | 979 | 254,200 | 979 |
| 2025-02-13 | 1,007 | 1,007 | 996 | 1,000 | 229,100 | 1,000 |
| 2025-02-12 | 1,017 | 1,032 | 1,000 | 1,007 | 448,300 | 1,007 |
| 2025-02-10 | 996 | 1,053 | 974 | 1,015 | 1,629,800 | 1,015 |
| 2025-02-07 | 920 | 939 | 917 | 936 | 296,600 | 936 |
| 2025-02-06 | 905 | 920 | 903 | 919 | 186,400 | 919 |
| 2025-02-05 | 902 | 906 | 895 | 898 | 137,900 | 898 |
| 2025-02-04 | 896 | 900 | 889 | 893 | 130,700 | 893 |
| 2025-02-03 | 903 | 903 | 883 | 885 | 292,700 | 885 |
| 2025-01-31 | 920 | 921 | 912 | 914 | 133,200 | 914 |
| 2025-01-30 | 918 | 922 | 911 | 915 | 91,200 | 915 |
| 2025-01-29 | 921 | 921 | 915 | 919 | 139,400 | 919 |
| 2025-01-28 | 914 | 919 | 909 | 914 | 216,700 | 914 |
| 2025-01-27 | 929 | 931 | 920 | 924 | 253,200 | 924 |
| 2025-01-24 | 919 | 929 | 915 | 925 | 178,700 | 925 |
| 2025-01-23 | 920 | 924 | 912 | 924 | 247,600 | 924 |
| 2025-01-22 | 908 | 921 | 905 | 919 | 222,700 | 919 |
| 2025-01-21 | 908 | 913 | 900 | 903 | 217,800 | 903 |
| 2025-01-20 | 885 | 907 | 884 | 902 | 253,400 | 902 |
| 2025-01-17 | 879 | 886 | 876 | 886 | 122,800 | 886 |
| 2025-01-16 | 880 | 885 | 878 | 880 | 118,400 | 880 |
| 2025-01-15 | 875 | 878 | 869 | 878 | 162,800 | 878 |
| 2025-01-14 | 880 | 881 | 864 | 869 | 317,400 | 869 |
| 2025-01-10 | 884 | 889 | 880 | 885 | 210,300 | 885 |
| 2025-01-09 | 895 | 897 | 886 | 891 | 243,400 | 891 |
| 2025-01-08 | 905 | 911 | 901 | 906 | 205,600 | 906 |
| 2025-01-07 | 899 | 913 | 897 | 912 | 595,900 | 912 |
| 2025-01-06 | 890 | 893 | 883 | 886 | 329,500 | 886 |
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