6817 スミダコーポレーション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	1,542	1,546	1,460	1,461	397,600	1,461
2023-09-29	1,544	1,572	1,515	1,527	406,700	1,527
2023-09-28	1,530	1,563	1,525	1,539	444,300	1,539
2023-09-27	1,487	1,520	1,480	1,520	337,200	1,520
2023-09-26	1,514	1,522	1,493	1,495	390,000	1,495
2023-09-25	1,460	1,501	1,454	1,498	368,400	1,498
2023-09-22	1,432	1,456	1,417	1,443	711,000	1,443
2023-09-21	1,435	1,454	1,421	1,440	587,100	1,440
2023-09-20	1,507	1,511	1,445	1,445	647,800	1,445
2023-09-19	1,550	1,550	1,485	1,506	838,500	1,506
2023-09-15	1,551	1,576	1,524	1,550	856,800	1,550
2023-09-14	1,547	1,568	1,540	1,542	304,300	1,542
2023-09-13	1,556	1,569	1,532	1,538	333,500	1,538
2023-09-12	1,568	1,576	1,536	1,558	346,900	1,558
2023-09-11	1,597	1,620	1,556	1,560	359,800	1,560
2023-09-08	1,600	1,627	1,588	1,589	374,400	1,589
2023-09-07	1,668	1,673	1,630	1,633	361,000	1,633
2023-09-06	1,690	1,699	1,676	1,677	290,400	1,677
2023-09-05	1,676	1,705	1,665	1,701	348,700	1,701
2023-09-04	1,663	1,697	1,649	1,684	342,000	1,684
2023-09-01	1,651	1,669	1,644	1,660	298,700	1,660
2023-08-31	1,673	1,689	1,657	1,658	247,200	1,658
2023-08-30	1,673	1,683	1,660	1,674	404,500	1,674
2023-08-29	1,698	1,700	1,654	1,659	323,100	1,659
2023-08-28	1,640	1,685	1,631	1,685	573,100	1,685
2023-08-25	1,651	1,654	1,612	1,626	288,600	1,626
2023-08-24	1,652	1,672	1,637	1,662	377,700	1,662
2023-08-23	1,624	1,648	1,616	1,647	210,400	1,647
2023-08-22	1,633	1,636	1,600	1,624	221,600	1,624
2023-08-21	1,593	1,632	1,582	1,615	282,700	1,615
2023-08-18	1,573	1,605	1,558	1,586	291,400	1,586
2023-08-17	1,610	1,610	1,555	1,597	279,700	1,597
2023-08-16	1,651	1,658	1,617	1,617	266,200	1,617
2023-08-15	1,640	1,693	1,624	1,672	330,900	1,672
2023-08-14	1,623	1,651	1,610	1,631	293,300	1,631
2023-08-10	1,610	1,634	1,589	1,633	428,400	1,633
2023-08-09	1,626	1,674	1,618	1,621	406,200	1,621
2023-08-08	1,647	1,668	1,613	1,632	445,000	1,632
2023-08-07	1,590	1,634	1,573	1,630	447,300	1,630
2023-08-04	1,598	1,611	1,540	1,605	964,700	1,605
2023-08-03	1,646	1,658	1,553	1,599	1,125,900	1,599
2023-08-02	1,660	1,797	1,575	1,630	3,010,600	1,630
2023-08-01	1,603	1,689	1,553	1,652	2,918,200	1,652
2023-07-31	1,476	1,499	1,456	1,463	844,100	1,463
2023-07-28	1,430	1,464	1,403	1,435	975,800	1,435
2023-07-27	1,447	1,461	1,437	1,444	249,600	1,444
2023-07-26	1,472	1,482	1,445	1,447	260,800	1,447
2023-07-25	1,479	1,479	1,461	1,465	269,100	1,465
2023-07-24	1,438	1,478	1,430	1,472	312,500	1,472
2023-07-21	1,432	1,448	1,420	1,435	228,300	1,435
2023-07-20	1,498	1,506	1,444	1,444	396,000	1,444
2023-07-19	1,508	1,513	1,479	1,488	265,100	1,488
2023-07-18	1,500	1,507	1,476	1,491	241,300	1,491
2023-07-14	1,505	1,511	1,465	1,483	364,600	1,483
2023-07-13	1,483	1,505	1,467	1,501	308,300	1,501
2023-07-12	1,514	1,519	1,468	1,479	514,900	1,479
2023-07-11	1,492	1,539	1,492	1,506	571,200	1,506
2023-07-10	1,489	1,513	1,481	1,484	463,800	1,484
2023-07-07	1,458	1,483	1,443	1,465	285,400	1,465
2023-07-06	1,467	1,485	1,451	1,472	481,600	1,472
2023-07-05	1,480	1,499	1,473	1,484	431,300	1,484
2023-07-04	1,477	1,497	1,461	1,489	385,700	1,489
2023-07-03	1,459	1,497	1,459	1,477	540,300	1,477
2023-06-30	1,447	1,459	1,435	1,459	696,700	1,459
2023-06-29	1,384	1,435	1,381	1,435	888,100	1,435
2023-06-28	1,406	1,414	1,380	1,388	790,600	1,388
2023-06-27	1,382	1,388	1,362	1,381	552,600	1,381
2023-06-26	1,393	1,434	1,392	1,405	483,600	1,405
2023-06-23	1,437	1,469	1,400	1,410	702,400	1,410
2023-06-22	1,402	1,457	1,401	1,424	943,200	1,424
2023-06-21	1,357	1,409	1,354	1,409	1,018,200	1,409
2023-06-20	1,358	1,364	1,342	1,357	388,400	1,357
2023-06-19	1,332	1,362	1,326	1,343	522,000	1,343
2023-06-16	1,317	1,331	1,314	1,326	469,500	1,326
2023-06-15	1,324	1,330	1,314	1,320	429,000	1,320
2023-06-14	1,332	1,337	1,317	1,324	505,300	1,324
2023-06-13	1,333	1,347	1,316	1,318	705,500	1,318
2023-06-12	1,301	1,338	1,294	1,324	801,300	1,324
2023-06-09	1,292	1,301	1,280	1,298	484,900	1,298
2023-06-08	1,331	1,331	1,271	1,272	1,322,900	1,272
2023-06-07	1,342	1,346	1,309	1,315	2,819,600	1,315
2023-06-06	1,338	1,358	1,320	1,338	976,100	1,338
2023-06-05	1,340	1,358	1,321	1,348	908,200	1,348
2023-06-02	1,319	1,343	1,318	1,332	1,094,400	1,332
2023-06-01	1,329	1,333	1,295	1,313	2,565,300	1,313
2023-05-31	1,310	1,342	1,286	1,334	1,776,000	1,334
2023-05-30	1,292	1,335	1,282	1,333	903,200	1,333
2023-05-29	1,327	1,340	1,280	1,280	915,800	1,280
2023-05-26	1,295	1,327	1,288	1,311	993,500	1,311
2023-05-25	1,313	1,340	1,296	1,297	1,278,100	1,297
2023-05-24	1,345	1,369	1,311	1,325	1,338,300	1,325
2023-05-23	1,419	1,431	1,371	1,373	3,454,500	1,373
2023-05-22	1,662	1,675	1,636	1,639	111,600	1,639
2023-05-19	1,683	1,703	1,658	1,671	181,300	1,671
2023-05-18	1,645	1,669	1,620	1,657	296,800	1,657
2023-05-17	1,617	1,658	1,600	1,630	336,800	1,630
2023-05-16	1,630	1,635	1,598	1,620	218,000	1,620
2023-05-15	1,679	1,681	1,632	1,643	132,100	1,643
2023-05-12	1,622	1,679	1,600	1,670	246,100	1,670
2023-05-11	1,654	1,667	1,620	1,623	102,800	1,623
2023-05-10	1,675	1,678	1,648	1,667	118,500	1,667
2023-05-09	1,688	1,701	1,667	1,680	153,400	1,680
2023-05-08	1,633	1,688	1,633	1,669	250,600	1,669
2023-05-02	1,591	1,644	1,565	1,640	209,000	1,640
2023-05-01	1,657	1,707	1,582	1,591	422,500	1,591
2023-04-28	1,714	1,762	1,664	1,679	598,300	1,679
2023-04-27	1,672	1,703	1,634	1,634	323,400	1,634
2023-04-26	1,670	1,680	1,643	1,666	211,100	1,666
2023-04-25	1,701	1,718	1,688	1,698	146,000	1,698
2023-04-24	1,652	1,701	1,650	1,689	122,700	1,689
2023-04-21	1,647	1,709	1,645	1,651	218,500	1,651
2023-04-20	1,637	1,674	1,637	1,650	118,800	1,650
2023-04-19	1,656	1,663	1,648	1,652	60,800	1,652
2023-04-18	1,650	1,661	1,634	1,657	62,500	1,657
2023-04-17	1,670	1,672	1,621	1,634	129,000	1,634
2023-04-14	1,665	1,686	1,654	1,669	134,000	1,669
2023-04-13	1,630	1,641	1,618	1,634	69,100	1,634
2023-04-12	1,658	1,697	1,631	1,634	135,500	1,634
2023-04-11	1,620	1,646	1,601	1,645	116,600	1,645
2023-04-10	1,612	1,615	1,582	1,600	114,500	1,600
2023-04-07	1,600	1,620	1,576	1,580	104,800	1,580
2023-04-06	1,582	1,592	1,533	1,588	233,400	1,588
2023-04-05	1,642	1,670	1,619	1,619	216,700	1,619
2023-04-04	1,674	1,694	1,665	1,675	280,600	1,675
2023-04-03	1,672	1,730	1,672	1,680	328,300	1,680
2023-03-31	1,567	1,705	1,556	1,663	522,800	1,663
2023-03-30	1,543	1,568	1,533	1,555	241,300	1,555
2023-03-29	1,495	1,530	1,495	1,530	221,200	1,530
2023-03-28	1,522	1,523	1,462	1,486	146,100	1,486
2023-03-27	1,470	1,524	1,468	1,498	171,200	1,498
2023-03-24	1,466	1,467	1,436	1,462	111,800	1,462
2023-03-23	1,469	1,480	1,453	1,474	109,600	1,474
2023-03-22	1,506	1,519	1,493	1,499	128,000	1,499
2023-03-20	1,482	1,500	1,447	1,458	133,500	1,458
2023-03-17	1,497	1,510	1,455	1,494	200,500	1,494
2023-03-16	1,456	1,505	1,447	1,493	201,900	1,493
2023-03-15	1,470	1,531	1,465	1,516	253,900	1,516
2023-03-14	1,480	1,485	1,432	1,438	341,500	1,438
2023-03-13	1,523	1,548	1,476	1,540	353,000	1,540
2023-03-10	1,627	1,631	1,525	1,563	557,600	1,563
2023-03-09	1,648	1,693	1,629	1,667	304,100	1,667
2023-03-08	1,620	1,658	1,615	1,634	259,600	1,634
2023-03-07	1,653	1,662	1,609	1,625	214,700	1,625
2023-03-06	1,649	1,650	1,614	1,632	180,100	1,632
2023-03-03	1,664	1,667	1,609	1,625	254,000	1,625
2023-03-02	1,717	1,720	1,647	1,660	234,100	1,660
2023-03-01	1,622	1,720	1,622	1,716	317,600	1,716
2023-02-28	1,636	1,641	1,621	1,629	74,800	1,629
2023-02-27	1,610	1,638	1,608	1,626	84,300	1,626
2023-02-24	1,656	1,665	1,626	1,635	146,800	1,635
2023-02-22	1,613	1,666	1,606	1,650	187,300	1,650
2023-02-21	1,645	1,653	1,632	1,638	86,300	1,638
2023-02-20	1,666	1,670	1,640	1,641	185,300	1,641
2023-02-17	1,721	1,754	1,668	1,684	424,900	1,684
2023-02-16	1,620	1,688	1,601	1,685	194,500	1,685
2023-02-15	1,644	1,683	1,614	1,619	203,400	1,619
2023-02-14	1,683	1,686	1,611	1,619	195,400	1,619
2023-02-13	1,671	1,689	1,629	1,667	237,900	1,667
2023-02-10	1,750	1,764	1,675	1,697	586,900	1,697
2023-02-09	1,665	1,743	1,651	1,718	875,100	1,718
2023-02-08	1,650	1,736	1,626	1,665	1,666,200	1,665
2023-02-07	1,466	1,504	1,451	1,485	577,100	1,485
2023-02-06	1,433	1,462	1,430	1,436	145,600	1,436
2023-02-03	1,438	1,472	1,423	1,424	155,700	1,424
2023-02-02	1,436	1,452	1,425	1,433	117,000	1,433
2023-02-01	1,418	1,442	1,410	1,430	148,900	1,430
2023-01-31	1,366	1,445	1,351	1,437	237,800	1,437
2023-01-30	1,356	1,371	1,342	1,368	125,300	1,368
2023-01-27	1,390	1,390	1,353	1,363	243,800	1,363
2023-01-26	1,404	1,412	1,386	1,398	146,000	1,398
2023-01-25	1,387	1,421	1,377	1,404	91,700	1,404
2023-01-24	1,403	1,422	1,380	1,389	212,300	1,389
2023-01-23	1,355	1,376	1,327	1,373	138,900	1,373
2023-01-20	1,313	1,352	1,300	1,343	77,600	1,343
2023-01-19	1,355	1,358	1,310	1,310	109,900	1,310
2023-01-18	1,329	1,382	1,297	1,382	156,800	1,382
2023-01-17	1,333	1,360	1,317	1,336	245,600	1,336
2023-01-16	1,350	1,371	1,333	1,352	190,900	1,352
2023-01-13	1,395	1,409	1,342	1,355	259,700	1,355
2023-01-12	1,470	1,489	1,424	1,425	203,800	1,425
2023-01-11	1,449	1,487	1,449	1,470	145,400	1,470
2023-01-10	1,420	1,450	1,406	1,445	135,200	1,445
2023-01-06	1,359	1,402	1,353	1,397	76,700	1,397
2023-01-05	1,359	1,390	1,342	1,368	124,000	1,368
2023-01-04	1,375	1,377	1,335	1,353	86,900	1,353

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