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
2022-08-08	936	962	936	961	139,300	961
2022-08-05	942	948	926	933	240,100	933
2022-08-04	911	964	910	942	267,400	942
2022-08-03	919	922	898	903	221,100	903
2022-08-02	888	930	885	910	279,800	910
2022-08-01	841	903	839	892	348,500	892
2022-07-29	842	855	822	831	149,300	831
2022-07-28	831	843	822	843	507,200	843
2022-07-27	820	834	811	831	115,100	831
2022-07-26	817	823	812	820	67,500	820
2022-07-25	819	823	811	818	81,400	818
2022-07-22	828	837	822	826	73,100	826
2022-07-21	823	834	819	834	86,600	834
2022-07-20	809	826	806	824	166,800	824
2022-07-19	788	800	779	797	103,000	797
2022-07-15	775	782	768	782	75,200	782
2022-07-14	779	784	772	782	89,600	782
2022-07-13	772	782	769	780	80,000	780
2022-07-12	791	791	763	763	189,300	763
2022-07-11	797	808	793	799	130,700	799
2022-07-08	794	803	780	789	191,500	789
2022-07-07	780	797	774	794	133,900	794
2022-07-06	779	781	770	774	108,400	774
2022-07-05	806	806	786	793	72,300	793
2022-07-04	798	812	794	804	124,300	804
2022-07-01	799	812	777	781	178,800	781
2022-06-30	791	799	776	798	172,700	798
2022-06-29	779	798	778	798	185,100	798
2022-06-28	771	795	771	794	172,800	794
2022-06-27	772	774	765	771	91,700	771
2022-06-24	752	762	745	760	89,300	760
2022-06-23	753	761	747	750	116,600	750
2022-06-22	783	783	757	757	98,600	757
2022-06-21	768	782	766	774	89,800	774
2022-06-20	804	804	759	764	187,200	764
2022-06-17	804	804	775	790	230,100	790
2022-06-16	828	843	826	826	137,500	826
2022-06-15	825	826	803	809	96,700	809
2022-06-14	806	829	799	829	92,900	829
2022-06-13	810	824	810	821	106,100	821
2022-06-10	846	851	822	829	180,900	829
2022-06-09	875	875	854	854	82,100	854
2022-06-08	869	879	863	870	189,300	870
2022-06-07	845	869	836	859	187,000	859
2022-06-06	838	849	831	847	69,400	847
2022-06-03	846	853	841	846	99,800	846
2022-06-02	837	843	828	838	58,700	838
2022-06-01	830	842	829	840	79,800	840
2022-05-31	827	843	824	832	69,000	832
2022-05-30	818	839	816	839	115,800	839
2022-05-27	809	814	802	808	52,700	808
2022-05-26	799	811	792	794	61,700	794
2022-05-25	805	809	792	792	55,800	792
2022-05-24	827	829	807	809	58,300	809
2022-05-23	836	838	821	830	73,600	830
2022-05-20	827	837	826	837	46,100	837
2022-05-19	825	835	818	829	63,300	829
2022-05-18	831	845	831	837	19,700	837
2022-05-17	814	840	808	837	90,800	837
2022-05-16	800	814	795	812	138,600	812
2022-05-13	769	800	769	800	152,700	800
2022-05-12	779	783	759	761	156,500	761
2022-05-11	800	803	789	789	156,900	789
2022-05-10	824	825	795	807	170,700	807
2022-05-09	830	853	828	839	115,900	839
2022-05-06	820	841	814	839	119,300	839
2022-05-02	822	833	802	820	174,100	820
2022-04-28	810	846	801	846	141,400	846
2022-04-27	823	825	794	819	170,500	819
2022-04-26	832	837	826	832	67,300	832
2022-04-25	818	828	810	827	113,800	827
2022-04-22	845	845	829	832	74,000	832
2022-04-21	835	859	835	855	101,500	855
2022-04-20	847	847	833	833	73,300	833
2022-04-19	808	832	808	832	91,100	832
2022-04-18	804	817	793	811	71,200	811
2022-04-15	824	824	806	809	64,000	809
2022-04-14	837	840	827	834	53,200	834
2022-04-13	828	830	820	826	82,000	826
2022-04-12	831	839	823	823	71,500	823
2022-04-11	844	856	831	844	67,100	844
2022-04-08	851	856	837	843	111,600	843
2022-04-07	855	855	831	840	84,000	840
2022-04-06	893	893	865	870	111,200	870
2022-04-05	914	921	905	905	97,300	905
2022-04-04	906	908	892	905	50,300	905
2022-04-01	928	931	905	905	103,300	905
2022-03-31	933	946	926	939	117,200	939
2022-03-30	933	946	919	944	117,200	944
2022-03-29	908	931	900	929	135,000	929
2022-03-28	931	931	910	918	107,000	918
2022-03-25	933	939	921	933	174,000	933
2022-03-24	910	918	899	918	142,000	918
2022-03-23	910	927	890	925	191,300	925
2022-03-22	903	911	878	896	157,100	896
2022-03-18	870	890	863	888	178,400	888
2022-03-17	889	899	876	885	186,600	885
2022-03-16	835	863	832	861	170,400	861
2022-03-15	813	829	806	822	251,000	822
2022-03-14	806	825	803	813	90,900	813
2022-03-11	808	808	782	797	174,500	797
2022-03-10	815	827	794	822	145,000	822
2022-03-09	780	790	746	772	258,100	772
2022-03-08	812	812	765	770	264,400	770
2022-03-07	873	873	817	826	209,700	826
2022-03-04	905	912	880	888	130,400	888
2022-03-03	924	949	906	909	244,700	909
2022-03-02	887	910	882	901	169,000	901
2022-03-01	920	929	895	915	344,700	915
2022-02-28	890	905	873	905	195,700	905
2022-02-25	843	886	839	885	242,500	885
2022-02-24	820	840	813	831	205,400	831
2022-02-22	824	828	810	824	152,800	824
2022-02-21	858	858	832	839	152,800	839
2022-02-18	866	875	859	862	178,200	862
2022-02-17	898	904	871	881	112,300	881
2022-02-16	887	904	878	898	219,300	898
2022-02-15	880	888	858	864	187,600	864
2022-02-14	923	923	879	883	330,000	883
2022-02-10	990	995	935	938	256,300	938
2022-02-09	947	978	945	975	275,700	975
2022-02-08	970	994	927	941	325,100	941
2022-02-07	992	1,000	957	974	339,400	974
2022-02-04	994	1,015	977	1,014	127,200	1,014
2022-02-03	1,016	1,020	990	999	115,500	999
2022-02-02	991	1,029	991	1,022	95,400	1,022
2022-02-01	1,011	1,017	972	980	197,700	980
2022-01-31	976	1,005	962	1,000	168,800	1,000
2022-01-28	967	971	932	966	160,900	966
2022-01-27	1,003	1,024	951	952	194,200	952
2022-01-26	994	1,004	981	988	93,000	988
2022-01-25	1,026	1,036	984	994	141,800	994
2022-01-24	1,017	1,037	997	1,035	106,900	1,035
2022-01-21	1,027	1,032	996	1,029	123,800	1,029
2022-01-20	1,036	1,047	1,015	1,041	93,300	1,041
2022-01-19	1,062	1,078	1,040	1,043	173,000	1,043
2022-01-18	1,085	1,104	1,074	1,086	153,100	1,086
2022-01-17	1,110	1,115	1,085	1,094	174,000	1,094
2022-01-14	1,140	1,142	1,107	1,128	138,800	1,128
2022-01-13	1,153	1,166	1,147	1,153	115,500	1,153
2022-01-12	1,146	1,172	1,141	1,171	116,200	1,171
2022-01-11	1,166	1,180	1,140	1,145	151,300	1,145
2022-01-07	1,219	1,219	1,181	1,190	104,500	1,190
2022-01-06	1,235	1,236	1,205	1,207	114,300	1,207
2022-01-05	1,246	1,255	1,232	1,255	92,400	1,255
2022-01-04	1,271	1,272	1,237	1,247	82,600	1,247

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