6817 スミダコーポレーション(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293,9003,9003,7503,7501,7002,817.43
2000-12-283,7503,7803,7503,7806002,839.97
2000-12-273,7903,7903,7403,7801,7002,839.97
2000-12-263,7503,7903,7503,7901,2002,847.48
2000-12-254,0004,1004,0004,0905,3002,793.53
2000-12-224,0004,0503,9503,97010,4002,711.56
2000-12-214,0004,0003,5704,00027,8002,732.05
2000-12-204,3004,3004,0004,0006,6002,732.05
2000-12-194,5004,5104,4004,40020,9003,005.26
2000-12-184,5004,5504,5004,50012,8003,073.56
2000-12-154,6704,6704,6404,6505,6003,176.01
2000-12-144,7004,7104,6704,6705,2003,189.67
2000-12-134,7004,7904,7004,7503,5003,244.31
2000-12-124,8504,8504,8404,8409,6003,305.79
2000-12-114,7104,7604,7104,7108,6003,216.99
2000-12-084,6504,7004,6504,70011,3003,210.16
2000-12-074,6004,6504,6004,61015,4003,148.69
2000-12-064,6004,7304,6004,6006,3003,141.86
2000-12-054,4904,5004,4504,4503,0003,039.41
2000-12-044,3204,5004,3104,49012,9003,066.73
2000-12-014,3004,3404,2004,30035,1002,936.96
2000-11-304,6004,6004,3504,40017,0003,005.26
2000-11-294,6504,6504,5704,59011,4003,135.03
2000-11-284,6704,6704,6504,6603,8003,182.84
2000-11-274,6504,7004,6504,6803,1003,196.50
2000-11-244,6504,7004,6304,6506,2003,176.01
2000-11-224,8004,8004,7204,7202,0003,223.82
2000-11-214,8504,8504,7004,8307,1003,298.96
2000-11-204,7904,8404,7004,7902,4003,271.63
2000-11-174,6504,7804,6504,7801,9003,264.80
2000-11-164,8204,8504,7504,7502,8003,244.31
2000-11-154,8004,8004,6904,6903,3003,203.33
2000-11-144,6804,8404,6704,8003,7003,278.46
2000-11-134,7004,7004,6604,7005,0003,210.16
2000-11-104,7004,7404,6504,65010,1003,176.01
2000-11-094,8705,0004,8704,88010,7003,333.11
2000-11-085,0205,0504,8604,86011,5003,319.45
2000-11-075,0405,0405,0205,0203,6003,428.73
2000-11-064,8805,0004,8804,99010,4003,408.24
2000-11-024,8804,8804,7804,88010,1003,333.11
2000-11-015,0005,1004,8504,89016,5003,339.94
2000-10-315,0005,0304,9005,01012,4003,421.90
2000-10-304,9805,0004,9505,0002,3003,415.07
2000-10-275,0705,2004,9804,9809,3003,401.41
2000-10-264,8005,1504,8005,1007,8003,483.37
2000-10-255,0005,2005,0005,2008,3003,551.67
2000-10-245,2005,2505,0005,20015,0003,551.67
2000-10-235,3105,3105,2005,2006,1003,551.67
2000-10-204,9005,2104,9005,21024,3003,558.50
2000-10-194,8905,0004,8804,90010,5003,346.77
2000-10-185,2505,2505,0605,1001,4003,483.37
2000-10-175,3605,5005,3005,41014,8003,695.10
2000-10-165,4005,5005,2605,2605,8003,592.65
2000-10-135,3005,4805,1905,4507,1003,722.42
2000-10-125,3505,3905,3005,3909,6003,681.44
2000-10-115,3905,4005,3505,40070,8003,688.27
2000-10-105,3505,3905,1505,39011,9003,681.44
2000-10-065,4005,4305,3005,3504,8003,654.12
2000-10-055,4005,4505,3905,40040,4003,688.27
2000-10-045,4505,4605,4005,4505,5003,722.42
2000-10-035,5205,5205,3905,4506,6003,722.42
2000-10-025,4505,5205,3005,52019,6003,770.23
2000-09-295,3005,4505,3005,45015,8003,722.42
2000-09-285,1005,3605,0905,3507,2003,654.12
2000-09-275,4005,4505,3005,30016,4003,619.97
2000-09-265,4305,4505,4005,4004,3003,688.27
2000-09-255,4105,5005,4005,4307,9003,708.76
2000-09-225,4005,5505,4005,4102,7003,695.10
2000-09-215,4505,6005,4505,6009,7003,824.88
2000-09-205,5905,6005,4505,45012,8003,722.42
2000-09-195,4005,6005,4005,6005,0003,824.88
2000-09-185,4005,6005,3905,6008,6003,824.88
2000-09-145,5005,5105,4505,50018,4003,756.57
2000-09-135,5805,6005,4005,53016,6003,777.06
2000-09-125,5505,5505,4505,55010,7003,790.72
2000-09-115,3505,5005,3505,49016,4003,749.74
2000-09-085,4005,4505,4005,4107,7003,695.10
2000-09-075,4005,4005,3005,4003,0003,688.27
2000-09-065,5505,5505,4105,4208,9003,701.93
2000-09-055,5505,5605,5205,56022,7003,797.55
2000-09-045,4005,6005,4005,55038,7003,790.72
2000-09-015,4005,5005,0105,40010,7003,688.27
2000-08-315,4005,5305,3905,53019,5003,777.06
2000-08-305,5005,5005,3605,39016,5003,681.44
2000-08-295,4005,5005,4005,50015,1003,756.57
2000-08-285,3505,4505,3505,4008,0003,688.27
2000-08-255,3505,4505,3505,40021,0003,688.27
2000-08-245,5005,5005,4005,40031,8003,688.27
2000-08-235,3505,4705,3505,4008,7003,688.27
2000-08-225,3005,4505,3005,41028,6003,695.10
2000-08-215,3605,3605,2005,2205,6003,565.33
2000-08-185,3005,3505,1705,30027,1003,619.97
2000-08-175,2805,3105,2505,25014,2003,585.82
2000-08-165,3005,3105,2105,30037,0003,619.97
2000-08-155,2505,3005,2005,30059,8003,619.97
2000-08-145,0005,2005,0005,20022,6003,551.67
2000-08-115,0505,0604,9104,9905,3003,408.24
2000-08-105,2005,2005,0005,02029,9003,428.73
2000-08-094,6505,1004,6505,10038,6003,483.37
2000-08-084,6204,6204,5804,6009,2003,141.86
2000-08-074,4104,6404,4104,6207,6003,155.52
2000-08-044,6404,7904,4104,41023,1003,012.09
2000-08-034,8504,8504,5604,68021,2003,196.50
2000-08-025,0005,0004,8004,80012,8003,278.46
2000-08-014,9504,9804,8804,98016,6003,401.41
2000-07-314,9504,9604,8104,92030,5003,360.43
2000-07-284,8404,8404,8004,83027,2003,298.96
2000-07-274,9004,9004,8204,84010,3003,305.79
2000-07-264,9504,9804,9204,95010,2003,380.92
2000-07-254,9005,0504,8004,9508,6003,380.92
2000-07-244,8704,9804,8704,9009,1003,346.77
2000-07-214,9504,9704,8604,87044,8003,326.28
2000-07-194,9505,0004,9004,94015,4003,374.09
2000-07-185,3405,3404,8004,81021,2003,285.29
2000-07-175,3305,4105,3305,35065,0003,654.12
2000-07-145,3505,3705,2505,25074,2003,585.82
2000-07-135,2005,2505,2005,25023,1003,585.82
2000-07-125,2905,2905,2005,20013,0003,551.67
2000-07-115,2005,2905,1505,29018,0003,613.14
2000-07-105,1505,2005,1505,16010,9003,524.35
2000-07-075,0005,0905,0005,0004,0003,415.07
2000-07-065,0705,0705,0005,0005,4003,415.07
2000-07-054,8505,0704,8005,07046,1003,462.88
2000-07-045,0005,0004,9005,00021,2003,415.07
2000-07-034,8705,1004,8704,9507,2003,380.92
2000-06-304,8704,9504,8704,93069,7003,367.26
2000-06-294,8904,8904,8004,8506,2003,312.62
2000-06-284,8004,8104,6404,64025,9003,169.18
2000-06-274,7804,8504,7804,78021,9003,264.80
2000-06-264,9004,9104,7504,76013,1003,251.14
2000-06-234,8405,0404,8005,04027,7003,442.39
2000-06-224,9805,0804,8704,88012,7003,333.11
2000-06-214,9304,9704,8404,8706,4003,326.28
2000-06-204,7404,8804,7404,88010,4003,333.11
2000-06-194,6504,8004,6504,71030,1003,216.99
2000-06-165,0005,1304,9404,95026,4003,380.92
2000-06-155,0105,0705,0105,02017,9003,428.73
2000-06-145,3205,3205,2005,26021,6003,592.65
2000-06-135,2505,3305,2505,32013,1003,633.63
2000-06-125,3105,3205,2905,29027,1003,613.14
2000-06-095,5005,5005,3005,30016,7003,619.97
2000-06-085,4105,4805,4005,42027,7003,701.93
2000-06-075,4505,4705,4005,41039,1003,695.10
2000-06-065,4505,5005,3805,49029,3003,749.74
2000-06-055,6005,6405,5005,55025,4003,790.72
2000-06-025,3105,6005,3105,51025,4003,763.40
2000-06-015,3505,5505,2005,20088,6003,551.67
2000-05-315,5405,5405,2505,250188,1003,585.82
2000-05-305,3505,4705,2005,47030,8003,736.08
2000-05-295,5005,5005,3505,39048,0003,681.44
2000-05-265,0105,4005,0105,3907,3003,681.44
2000-05-254,9205,1004,9205,01025,5003,421.90
2000-05-245,0005,0004,9004,95033,4003,380.92
2000-05-235,2005,2004,9205,07024,9003,462.88
2000-05-225,3305,6005,2905,31067,3003,626.80
2000-05-195,4005,4505,3005,32011,4003,633.63
2000-05-185,4905,4905,4005,42020,9003,701.93
2000-05-175,4505,5005,4005,49030,4003,749.74
2000-05-165,3505,3605,3005,36020,6003,660.95
2000-05-155,3005,3505,3005,31024,5003,626.80
2000-05-125,3305,4305,3005,30016,0003,619.97
2000-05-115,4305,4505,3005,30042,4003,619.97
2000-05-105,2805,5005,2205,45067,3003,722.42
2000-05-095,3505,3505,2905,31040,0003,626.80
2000-05-085,3105,5805,3105,41067,5003,695.10
2000-05-025,2405,2605,2005,23036,4003,572.16
2000-05-015,1705,2505,1705,20056,6003,551.67
2000-04-285,0505,1505,0505,10044,2003,483.37
2000-04-275,0005,0905,0005,00028,3003,415.07
2000-04-265,0605,2504,9605,05048,8003,449.22
2000-04-255,0505,0504,8105,00042,9003,415.07
2000-04-245,2005,2005,0505,10042,0003,483.37
2000-04-214,5505,0004,5005,00014,7003,415.07
2000-04-204,5004,5504,4004,5008,3003,073.56
2000-04-194,3004,5004,3004,42019,3003,018.92
2000-04-184,4004,6004,2804,28011,8002,923.30
2000-04-174,4004,4004,4004,40015,8003,005.26
2000-04-144,8705,0004,7704,90023,6003,346.77
2000-04-134,8604,9304,7504,90012,8003,346.77
2000-04-124,5004,7504,5004,75033,3003,244.31
2000-04-114,6004,6004,5004,53014,1003,094.05
2000-04-104,5904,7004,5404,6204,3003,155.52
2000-04-074,5004,6404,5004,58014,5003,128.20
2000-04-064,7004,7504,5104,51012,7003,080.39
2000-04-054,6104,8704,6104,7507,3003,244.31
2000-04-044,7104,7504,6004,66015,2003,182.84
2000-04-035,0005,0004,8004,9005,7003,346.77
2000-03-314,7504,9704,7504,9707,8003,394.58
2000-03-304,8705,0804,8705,0009,8003,415.07
2000-03-294,8904,9204,8004,82037,3003,292.12
2000-03-284,9004,9904,9004,90010,3003,346.77
2000-03-274,9805,0004,8904,9008,1003,346.77
2000-03-244,9705,1004,8005,00012,9003,415.07
2000-03-234,9005,1004,9004,97018,8003,394.58
2000-03-224,9005,1004,9005,10027,2003,483.37
2000-03-215,2005,2505,0005,00023,0003,415.07
2000-03-175,1005,2105,0005,20027,3003,551.67
2000-03-164,6804,9004,6704,90014,4003,346.77
2000-03-154,5004,6704,4504,62014,9003,155.52
2000-03-144,5004,5504,3504,54055,0003,100.88
2000-03-134,9004,9004,4204,55028,2003,107.71
2000-03-105,0005,0204,9004,90034,8003,346.77
2000-03-095,0205,1005,0005,00018,1003,415.07
2000-03-084,9005,0004,9005,0008,8003,415.07
2000-03-075,0005,1004,9004,90033,9003,346.77
2000-03-065,5005,5505,1005,10030,0003,483.37
2000-03-035,3805,5505,3105,400102,6003,688.27
2000-03-025,3405,4505,3005,38062,0003,674.61
2000-03-015,3005,4005,2705,30078,8003,619.97
2000-02-295,2005,3505,1305,25085,1003,585.82
2000-02-284,9005,1504,7005,10072,0003,483.37
2000-02-254,9004,9104,9004,90033,5003,346.77
2000-02-244,9805,0504,8504,90053,7003,346.77
2000-02-234,8005,0904,7504,98091,0003,401.41
2000-02-224,6005,0004,6004,800152,2003,278.46
2000-02-214,6004,7504,4004,50035,3003,073.56
2000-02-184,5004,6004,4504,60049,8003,141.86
2000-02-174,2004,4504,2004,45028,8003,039.41
2000-02-164,2504,3004,1004,10018,9002,800.36
2000-02-154,0104,3004,0104,30016,1002,936.96
2000-02-144,2504,3004,2004,20029,1002,868.66
2000-02-104,2504,4004,0004,30035,7002,936.96
2000-02-094,0004,2503,9104,25037,6002,902.81
2000-02-083,7603,7603,7303,75011,6002,561.30
2000-02-073,9903,9903,7103,80016,4002,595.45
2000-02-043,9004,0003,8003,90075,6002,663.75
2000-02-034,1504,2003,9003,90011,3002,663.75
2000-02-024,5004,5004,2504,25013,5002,902.81
2000-02-014,5004,6004,3004,4009,9003,005.26
2000-01-314,3504,5004,3204,50043,5003,073.56
2000-01-284,2004,2504,1404,25043,5002,902.81
2000-01-273,6003,8503,6003,75069,1002,561.30
2000-01-263,5403,5503,4503,49012,7002,383.72
2000-01-253,5003,6003,5003,5204,5002,404.21
2000-01-243,7603,8003,7003,7005,4002,527.15
2000-01-213,8003,8003,7003,7301,7002,547.64
2000-01-203,5603,7503,5603,6507,2002,493
2000-01-193,4603,6903,4603,5804,4002,445.19
2000-01-183,4003,5003,4003,4605,1002,363.23
2000-01-173,4003,4503,3503,37018,3002,301.76
2000-01-143,7903,7903,3103,35012,0002,288.09
2000-01-133,9003,9003,7003,70013,8002,527.15
2000-01-123,8104,0003,8003,8704,4002,643.26
2000-01-114,0004,0003,8504,0008,8002,732.05
2000-01-073,9503,9503,8003,8009,1002,595.45
2000-01-063,9003,9503,8503,95010,3002,697.90
2000-01-053,9004,0003,9003,91018,7002,670.58
2000-01-043,8004,0003,8004,0002,3002,732.05

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