6817 スミダコーポレーション(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-08936962936961139,300961
2022-08-05942948926933240,100933
2022-08-04911964910942267,400942
2022-08-03919922898903221,100903
2022-08-02888930885910279,800910
2022-08-01841903839892348,500892
2022-07-29842855822831149,300831
2022-07-28831843822843507,200843
2022-07-27820834811831115,100831
2022-07-2681782381282067,500820
2022-07-2581982381181881,400818
2022-07-2282883782282673,100826
2022-07-2182383481983486,600834
2022-07-20809826806824166,800824
2022-07-19788800779797103,000797
2022-07-1577578276878275,200782
2022-07-1477978477278289,600782
2022-07-1377278276978080,000780
2022-07-12791791763763189,300763
2022-07-11797808793799130,700799
2022-07-08794803780789191,500789
2022-07-07780797774794133,900794
2022-07-06779781770774108,400774
2022-07-0580680678679372,300793
2022-07-04798812794804124,300804
2022-07-01799812777781178,800781
2022-06-30791799776798172,700798
2022-06-29779798778798185,100798
2022-06-28771795771794172,800794
2022-06-2777277476577191,700771
2022-06-2475276274576089,300760
2022-06-23753761747750116,600750
2022-06-2278378375775798,600757
2022-06-2176878276677489,800774
2022-06-20804804759764187,200764
2022-06-17804804775790230,100790
2022-06-16828843826826137,500826
2022-06-1582582680380996,700809
2022-06-1480682979982992,900829
2022-06-13810824810821106,100821
2022-06-10846851822829180,900829
2022-06-0987587585485482,100854
2022-06-08869879863870189,300870
2022-06-07845869836859187,000859
2022-06-0683884983184769,400847
2022-06-0384685384184699,800846
2022-06-0283784382883858,700838
2022-06-0183084282984079,800840
2022-05-3182784382483269,000832
2022-05-30818839816839115,800839
2022-05-2780981480280852,700808
2022-05-2679981179279461,700794
2022-05-2580580979279255,800792
2022-05-2482782980780958,300809
2022-05-2383683882183073,600830
2022-05-2082783782683746,100837
2022-05-1982583581882963,300829
2022-05-1883184583183719,700837
2022-05-1781484080883790,800837
2022-05-16800814795812138,600812
2022-05-13769800769800152,700800
2022-05-12779783759761156,500761
2022-05-11800803789789156,900789
2022-05-10824825795807170,700807
2022-05-09830853828839115,900839
2022-05-06820841814839119,300839
2022-05-02822833802820174,100820
2022-04-28810846801846141,400846
2022-04-27823825794819170,500819
2022-04-2683283782683267,300832
2022-04-25818828810827113,800827
2022-04-2284584582983274,000832
2022-04-21835859835855101,500855
2022-04-2084784783383373,300833
2022-04-1980883280883291,100832
2022-04-1880481779381171,200811
2022-04-1582482480680964,000809
2022-04-1483784082783453,200834
2022-04-1382883082082682,000826
2022-04-1283183982382371,500823
2022-04-1184485683184467,100844
2022-04-08851856837843111,600843
2022-04-0785585583184084,000840
2022-04-06893893865870111,200870
2022-04-0591492190590597,300905
2022-04-0490690889290550,300905
2022-04-01928931905905103,300905
2022-03-31933946926939117,200939
2022-03-30933946919944117,200944
2022-03-29908931900929135,000929
2022-03-28931931910918107,000918
2022-03-25933939921933174,000933
2022-03-24910918899918142,000918
2022-03-23910927890925191,300925
2022-03-22903911878896157,100896
2022-03-18870890863888178,400888
2022-03-17889899876885186,600885
2022-03-16835863832861170,400861
2022-03-15813829806822251,000822
2022-03-1480682580381390,900813
2022-03-11808808782797174,500797
2022-03-10815827794822145,000822
2022-03-09780790746772258,100772
2022-03-08812812765770264,400770
2022-03-07873873817826209,700826
2022-03-04905912880888130,400888
2022-03-03924949906909244,700909
2022-03-02887910882901169,000901
2022-03-01920929895915344,700915
2022-02-28890905873905195,700905
2022-02-25843886839885242,500885
2022-02-24820840813831205,400831
2022-02-22824828810824152,800824
2022-02-21858858832839152,800839
2022-02-18866875859862178,200862
2022-02-17898904871881112,300881
2022-02-16887904878898219,300898
2022-02-15880888858864187,600864
2022-02-14923923879883330,000883
2022-02-10990995935938256,300938
2022-02-09947978945975275,700975
2022-02-08970994927941325,100941
2022-02-079921,000957974339,400974
2022-02-049941,0159771,014127,2001,014
2022-02-031,0161,020990999115,500999
2022-02-029911,0299911,02295,4001,022
2022-02-011,0111,017972980197,700980
2022-01-319761,0059621,000168,8001,000
2022-01-28967971932966160,900966
2022-01-271,0031,024951952194,200952
2022-01-269941,00498198893,000988
2022-01-251,0261,036984994141,800994
2022-01-241,0171,0379971,035106,9001,035
2022-01-211,0271,0329961,029123,8001,029
2022-01-201,0361,0471,0151,04193,3001,041
2022-01-191,0621,0781,0401,043173,0001,043
2022-01-181,0851,1041,0741,086153,1001,086
2022-01-171,1101,1151,0851,094174,0001,094
2022-01-141,1401,1421,1071,128138,8001,128
2022-01-131,1531,1661,1471,153115,5001,153
2022-01-121,1461,1721,1411,171116,2001,171
2022-01-111,1661,1801,1401,145151,3001,145
2022-01-071,2191,2191,1811,190104,5001,190
2022-01-061,2351,2361,2051,207114,3001,207
2022-01-051,2461,2551,2321,25592,4001,255
2022-01-041,2711,2721,2371,24782,6001,247

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