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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,178 | 1,195 | 1,172 | 1,176 | 243,400 | 1,176 |
| 2025-11-13 | 1,198 | 1,198 | 1,179 | 1,196 | 233,300 | 1,196 |
| 2025-11-12 | 1,126 | 1,194 | 1,126 | 1,194 | 550,000 | 1,194 |
| 2025-11-11 | 1,131 | 1,131 | 1,114 | 1,127 | 127,600 | 1,127 |
| 2025-11-10 | 1,124 | 1,130 | 1,114 | 1,123 | 155,800 | 1,123 |
| 2025-11-07 | 1,130 | 1,141 | 1,113 | 1,120 | 263,700 | 1,120 |
| 2025-11-06 | 1,139 | 1,145 | 1,130 | 1,131 | 223,400 | 1,131 |
| 2025-11-05 | 1,132 | 1,137 | 1,092 | 1,123 | 343,000 | 1,123 |
| 2025-11-04 | 1,125 | 1,166 | 1,113 | 1,132 | 429,100 | 1,132 |
| 2025-10-31 | 1,119 | 1,126 | 1,109 | 1,122 | 211,000 | 1,122 |
| 2025-10-30 | 1,125 | 1,137 | 1,118 | 1,126 | 197,700 | 1,126 |
| 2025-10-29 | 1,140 | 1,141 | 1,112 | 1,112 | 198,900 | 1,112 |
| 2025-10-28 | 1,150 | 1,165 | 1,128 | 1,128 | 362,800 | 1,128 |
| 2025-10-27 | 1,146 | 1,159 | 1,143 | 1,148 | 266,800 | 1,148 |
| 2025-10-24 | 1,123 | 1,142 | 1,119 | 1,132 | 272,600 | 1,132 |
| 2025-10-23 | 1,114 | 1,121 | 1,102 | 1,118 | 167,000 | 1,118 |
| 2025-10-22 | 1,103 | 1,120 | 1,093 | 1,112 | 380,400 | 1,112 |
| 2025-10-21 | 1,105 | 1,111 | 1,100 | 1,102 | 265,500 | 1,102 |
| 2025-10-20 | 1,095 | 1,108 | 1,085 | 1,106 | 193,400 | 1,106 |
| 2025-10-17 | 1,090 | 1,090 | 1,071 | 1,077 | 125,600 | 1,077 |
| 2025-10-16 | 1,090 | 1,100 | 1,088 | 1,097 | 173,500 | 1,097 |
| 2025-10-15 | 1,063 | 1,085 | 1,060 | 1,081 | 187,300 | 1,081 |
| 2025-10-14 | 1,076 | 1,087 | 1,050 | 1,052 | 295,900 | 1,052 |
| 2025-10-10 | 1,111 | 1,111 | 1,077 | 1,083 | 341,500 | 1,083 |
| 2025-10-09 | 1,105 | 1,124 | 1,102 | 1,124 | 278,100 | 1,124 |
| 2025-10-08 | 1,107 | 1,109 | 1,094 | 1,102 | 181,500 | 1,102 |
| 2025-10-07 | 1,089 | 1,113 | 1,087 | 1,104 | 339,200 | 1,104 |
| 2025-10-06 | 1,098 | 1,104 | 1,083 | 1,089 | 315,600 | 1,089 |
| 2025-10-03 | 1,041 | 1,063 | 1,041 | 1,063 | 183,900 | 1,063 |
| 2025-10-02 | 1,042 | 1,062 | 1,041 | 1,046 | 227,900 | 1,046 |
| 2025-10-01 | 1,082 | 1,082 | 1,039 | 1,040 | 326,900 | 1,040 |
| 2025-09-30 | 1,102 | 1,109 | 1,083 | 1,086 | 201,000 | 1,086 |
| 2025-09-29 | 1,086 | 1,113 | 1,079 | 1,102 | 437,500 | 1,102 |
| 2025-09-26 | 1,091 | 1,099 | 1,087 | 1,094 | 293,900 | 1,094 |
| 2025-09-25 | 1,079 | 1,092 | 1,077 | 1,092 | 331,400 | 1,092 |
| 2025-09-24 | 1,078 | 1,078 | 1,068 | 1,074 | 248,000 | 1,074 |
| 2025-09-22 | 1,066 | 1,081 | 1,066 | 1,075 | 263,800 | 1,075 |
| 2025-09-19 | 1,076 | 1,080 | 1,053 | 1,067 | 430,000 | 1,067 |
| 2025-09-18 | 1,056 | 1,067 | 1,050 | 1,067 | 254,600 | 1,067 |
| 2025-09-17 | 1,062 | 1,063 | 1,056 | 1,060 | 175,300 | 1,060 |
| 2025-09-16 | 1,055 | 1,066 | 1,055 | 1,066 | 253,100 | 1,066 |
| 2025-09-12 | 1,048 | 1,054 | 1,048 | 1,053 | 139,900 | 1,053 |
| 2025-09-11 | 1,048 | 1,052 | 1,042 | 1,050 | 120,800 | 1,050 |
| 2025-09-10 | 1,036 | 1,048 | 1,036 | 1,048 | 219,800 | 1,048 |
| 2025-09-09 | 1,066 | 1,067 | 1,042 | 1,042 | 232,500 | 1,042 |
| 2025-09-08 | 1,068 | 1,072 | 1,056 | 1,066 | 207,900 | 1,066 |
| 2025-09-05 | 1,053 | 1,064 | 1,052 | 1,063 | 330,400 | 1,063 |
| 2025-09-04 | 1,043 | 1,049 | 1,041 | 1,047 | 117,700 | 1,047 |
| 2025-09-03 | 1,037 | 1,045 | 1,037 | 1,042 | 126,100 | 1,042 |
| 2025-09-02 | 1,037 | 1,048 | 1,034 | 1,036 | 142,400 | 1,036 |
| 2025-09-01 | 1,052 | 1,052 | 1,028 | 1,030 | 253,200 | 1,030 |
| 2025-08-29 | 1,054 | 1,063 | 1,052 | 1,054 | 155,800 | 1,054 |
| 2025-08-28 | 1,048 | 1,059 | 1,042 | 1,056 | 186,900 | 1,056 |
| 2025-08-27 | 1,055 | 1,061 | 1,049 | 1,056 | 148,100 | 1,056 |
| 2025-08-26 | 1,056 | 1,060 | 1,050 | 1,059 | 183,900 | 1,059 |
| 2025-08-25 | 1,055 | 1,064 | 1,049 | 1,056 | 264,200 | 1,056 |
| 2025-08-22 | 1,029 | 1,049 | 1,028 | 1,045 | 287,200 | 1,045 |
| 2025-08-21 | 1,026 | 1,030 | 1,023 | 1,027 | 103,800 | 1,027 |
| 2025-08-20 | 1,039 | 1,040 | 1,025 | 1,025 | 196,400 | 1,025 |
| 2025-08-19 | 1,042 | 1,044 | 1,033 | 1,037 | 192,000 | 1,037 |
| 2025-08-18 | 1,037 | 1,042 | 1,034 | 1,042 | 212,800 | 1,042 |
| 2025-08-15 | 1,026 | 1,037 | 1,024 | 1,037 | 173,400 | 1,037 |
| 2025-08-14 | 1,031 | 1,032 | 1,021 | 1,025 | 138,400 | 1,025 |
| 2025-08-13 | 1,028 | 1,040 | 1,025 | 1,035 | 210,300 | 1,035 |
| 2025-08-12 | 1,027 | 1,038 | 1,023 | 1,026 | 182,100 | 1,026 |
| 2025-08-08 | 1,015 | 1,027 | 1,015 | 1,026 | 167,900 | 1,026 |
| 2025-08-07 | 1,026 | 1,033 | 1,019 | 1,021 | 209,400 | 1,021 |
| 2025-08-06 | 1,038 | 1,038 | 1,023 | 1,027 | 303,800 | 1,027 |
| 2025-08-05 | 1,023 | 1,044 | 1,015 | 1,035 | 283,300 | 1,035 |
| 2025-08-04 | 1,025 | 1,036 | 1,018 | 1,022 | 312,000 | 1,022 |
| 2025-08-01 | 1,050 | 1,053 | 1,024 | 1,038 | 721,900 | 1,038 |
| 2025-07-31 | 1,002 | 1,033 | 1,002 | 1,033 | 384,100 | 1,033 |
| 2025-07-30 | 1,000 | 1,014 | 996 | 996 | 846,300 | 996 |
| 2025-07-29 | 1,004 | 1,010 | 997 | 1,005 | 397,700 | 1,005 |
| 2025-07-28 | 995 | 1,005 | 995 | 1,003 | 259,000 | 1,003 |
| 2025-07-25 | 995 | 1,000 | 991 | 995 | 141,900 | 995 |
| 2025-07-24 | 988 | 1,004 | 988 | 1,000 | 392,200 | 1,000 |
| 2025-07-23 | 961 | 983 | 961 | 980 | 281,400 | 980 |
| 2025-07-22 | 965 | 971 | 952 | 958 | 183,500 | 958 |
| 2025-07-18 | 967 | 974 | 961 | 963 | 135,600 | 963 |
| 2025-07-17 | 967 | 968 | 959 | 965 | 130,600 | 965 |
| 2025-07-16 | 989 | 994 | 969 | 970 | 247,500 | 970 |
| 2025-07-15 | 961 | 984 | 954 | 983 | 314,800 | 983 |
| 2025-07-14 | 962 | 969 | 961 | 964 | 150,800 | 964 |
| 2025-07-11 | 952 | 970 | 949 | 970 | 289,900 | 970 |
| 2025-07-10 | 955 | 955 | 943 | 948 | 189,700 | 948 |
| 2025-07-09 | 941 | 955 | 941 | 948 | 307,300 | 948 |
| 2025-07-08 | 925 | 933 | 925 | 931 | 180,000 | 931 |
| 2025-07-07 | 937 | 938 | 925 | 925 | 182,100 | 925 |
| 2025-07-04 | 963 | 968 | 942 | 942 | 174,500 | 942 |
| 2025-07-03 | 954 | 961 | 952 | 956 | 169,000 | 956 |
| 2025-07-02 | 947 | 955 | 940 | 948 | 164,600 | 948 |
| 2025-07-01 | 962 | 965 | 949 | 951 | 323,500 | 951 |
| 2025-06-30 | 976 | 979 | 966 | 968 | 265,700 | 968 |
| 2025-06-27 | 974 | 987 | 959 | 965 | 828,900 | 965 |
| 2025-06-26 | 978 | 998 | 978 | 995 | 464,200 | 995 |
| 2025-06-25 | 986 | 986 | 977 | 984 | 129,900 | 984 |
| 2025-06-24 | 986 | 987 | 976 | 980 | 130,600 | 980 |
| 2025-06-23 | 980 | 981 | 967 | 976 | 134,200 | 976 |
| 2025-06-20 | 984 | 990 | 983 | 985 | 111,600 | 985 |
| 2025-06-19 | 993 | 993 | 983 | 987 | 138,600 | 987 |
| 2025-06-18 | 986 | 995 | 986 | 993 | 94,600 | 993 |
| 2025-06-17 | 979 | 988 | 978 | 988 | 95,000 | 988 |
| 2025-06-16 | 975 | 979 | 972 | 973 | 96,000 | 973 |
| 2025-06-13 | 985 | 985 | 968 | 972 | 227,400 | 972 |
| 2025-06-12 | 994 | 995 | 983 | 988 | 138,200 | 988 |
| 2025-06-11 | 987 | 995 | 985 | 994 | 102,500 | 994 |
| 2025-06-10 | 989 | 996 | 981 | 981 | 131,500 | 981 |
| 2025-06-09 | 990 | 991 | 981 | 981 | 122,200 | 981 |
| 2025-06-06 | 991 | 997 | 986 | 986 | 97,300 | 986 |
| 2025-06-05 | 990 | 997 | 987 | 991 | 94,300 | 991 |
| 2025-06-04 | 992 | 995 | 986 | 994 | 209,100 | 994 |
| 2025-06-03 | 996 | 997 | 990 | 993 | 160,900 | 993 |
| 2025-06-02 | 1,002 | 1,007 | 998 | 999 | 147,100 | 999 |
| 2025-05-30 | 994 | 1,019 | 993 | 1,012 | 256,500 | 1,012 |
| 2025-05-29 | 1,000 | 1,006 | 993 | 1,001 | 222,300 | 1,001 |
| 2025-05-28 | 981 | 999 | 981 | 998 | 195,800 | 998 |
| 2025-05-27 | 961 | 974 | 961 | 972 | 104,600 | 972 |
| 2025-05-26 | 954 | 962 | 950 | 956 | 117,500 | 956 |
| 2025-05-23 | 951 | 958 | 949 | 955 | 101,000 | 955 |
| 2025-05-22 | 940 | 951 | 935 | 949 | 158,800 | 949 |
| 2025-05-21 | 955 | 959 | 946 | 947 | 235,600 | 947 |
| 2025-05-20 | 969 | 973 | 956 | 956 | 216,900 | 956 |
| 2025-05-19 | 968 | 978 | 961 | 978 | 155,100 | 978 |
| 2025-05-16 | 967 | 976 | 966 | 974 | 141,900 | 974 |
| 2025-05-15 | 979 | 982 | 966 | 966 | 270,500 | 966 |
| 2025-05-14 | 998 | 998 | 983 | 994 | 230,100 | 994 |
| 2025-05-13 | 1,000 | 1,012 | 997 | 1,001 | 214,700 | 1,001 |
| 2025-05-12 | 977 | 993 | 977 | 993 | 110,800 | 993 |
| 2025-05-09 | 974 | 978 | 966 | 971 | 133,100 | 971 |
| 2025-05-08 | 972 | 974 | 960 | 962 | 186,300 | 962 |
| 2025-05-07 | 979 | 984 | 972 | 972 | 262,100 | 972 |
| 2025-05-02 | 980 | 1,003 | 977 | 986 | 596,500 | 986 |
| 2025-05-01 | 950 | 966 | 943 | 955 | 370,300 | 955 |
| 2025-04-30 | 935 | 945 | 925 | 943 | 218,700 | 943 |
| 2025-04-28 | 924 | 931 | 922 | 929 | 199,400 | 929 |
| 2025-04-25 | 902 | 918 | 897 | 917 | 167,800 | 917 |
| 2025-04-24 | 885 | 903 | 885 | 887 | 184,200 | 887 |
| 2025-04-23 | 878 | 878 | 870 | 877 | 123,100 | 877 |
| 2025-04-22 | 853 | 865 | 853 | 865 | 156,100 | 865 |
| 2025-04-21 | 862 | 867 | 854 | 859 | 114,300 | 859 |
| 2025-04-18 | 863 | 869 | 857 | 869 | 180,100 | 869 |
| 2025-04-17 | 850 | 864 | 848 | 864 | 130,000 | 864 |
| 2025-04-16 | 856 | 858 | 841 | 846 | 212,000 | 846 |
| 2025-04-15 | 847 | 865 | 847 | 855 | 213,600 | 855 |
| 2025-04-14 | 838 | 848 | 832 | 841 | 196,900 | 841 |
| 2025-04-11 | 806 | 829 | 790 | 823 | 307,500 | 823 |
| 2025-04-10 | 840 | 841 | 825 | 836 | 336,400 | 836 |
| 2025-04-09 | 785 | 785 | 761 | 771 | 535,900 | 771 |
| 2025-04-08 | 810 | 828 | 801 | 815 | 412,600 | 815 |
| 2025-04-07 | 773 | 782 | 757 | 765 | 832,400 | 765 |
| 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