6817 スミダコーポレーション(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,829	1,870	1,829	1,865	5,400	1,401.20
2001-12-27	1,819	1,860	1,819	1,859	17,900	1,396.69
2001-12-26	1,820	1,834	1,820	1,833	6,200	1,377.16
2001-12-25	1,812	1,850	1,812	1,850	3,900	1,389.93
2001-12-21	1,956	1,960	1,824	1,826	7,900	1,371.90
2001-12-20	1,950	1,990	1,900	1,961	5,500	1,473.33
2001-12-19	1,967	1,979	1,939	1,960	17,100	1,472.58
2001-12-18	1,981	2,020	1,950	1,966	11,100	1,477.08
2001-12-17	1,940	2,000	1,921	1,951	26,000	1,465.82
2001-12-14	1,939	1,940	1,889	1,940	20,800	1,457.55
2001-12-13	2,000	2,005	1,991	1,999	19,100	1,501.88
2001-12-12	2,090	2,100	2,050	2,075	38,000	1,558.98
2001-12-11	2,040	2,050	2,020	2,035	33,100	1,528.93
2001-12-10	2,000	2,080	1,998	2,040	26,000	1,532.68
2001-12-07	1,940	2,000	1,940	1,998	4,500	1,501.13
2001-12-06	1,925	2,010	1,925	2,010	25,300	1,510.14
2001-12-05	1,790	1,940	1,790	1,919	19,200	1,441.77
2001-12-04	1,860	1,886	1,780	1,780	11,700	1,337.34
2001-12-03	1,912	1,913	1,835	1,861	19,200	1,398.20
2001-11-30	1,780	1,792	1,772	1,792	12,300	1,346.36
2001-11-29	1,780	1,790	1,770	1,780	6,000	1,337.34
2001-11-28	1,820	1,825	1,780	1,791	7,800	1,345.60
2001-11-27	1,785	1,850	1,781	1,830	14,900	1,374.91
2001-11-26	1,782	1,820	1,780	1,799	9,200	1,351.62
2001-11-22	1,780	1,790	1,777	1,790	13,200	1,344.85
2001-11-21	1,785	1,798	1,783	1,793	6,600	1,347.11
2001-11-20	1,750	1,784	1,750	1,780	8,600	1,337.34
2001-11-19	1,749	1,749	1,700	1,741	8,000	1,308.04
2001-11-16	1,700	1,762	1,640	1,759	17,700	1,321.56
2001-11-15	1,650	1,672	1,649	1,655	14,500	1,243.43
2001-11-14	1,680	1,700	1,660	1,661	20,600	1,247.93
2001-11-13	1,720	1,720	1,660	1,689	6,900	1,268.97
2001-11-12	1,700	1,733	1,673	1,732	12,100	1,301.28
2001-11-09	1,755	1,798	1,698	1,698	11,900	1,275.73
2001-11-08	1,746	1,801	1,746	1,800	11,300	1,352.37
2001-11-07	1,820	1,850	1,770	1,849	16,800	1,389.18
2001-11-06	1,770	1,849	1,770	1,800	25,600	1,352.37
2001-11-05	1,850	1,900	1,790	1,800	20,200	1,352.37
2001-11-02	1,880	1,933	1,880	1,930	19,100	1,450.04
2001-11-01	1,800	1,900	1,800	1,820	15,100	1,367.39
2001-10-31	1,850	1,890	1,800	1,800	20,700	1,352.37
2001-10-30	1,900	1,921	1,899	1,909	22,500	1,434.26
2001-10-29	1,970	1,971	1,950	1,956	24,800	1,469.57
2001-10-26	2,090	2,090	1,991	1,998	19,600	1,501.13
2001-10-25	1,910	2,090	1,910	2,090	53,500	1,570.25
2001-10-24	1,850	1,942	1,850	1,890	23,400	1,419.98
2001-10-23	1,850	1,875	1,850	1,860	14,200	1,397.45
2001-10-22	1,850	1,860	1,840	1,855	16,200	1,393.69
2001-10-19	1,820	1,880	1,820	1,851	18,800	1,390.68
2001-10-18	1,833	1,860	1,807	1,840	30,200	1,382.42
2001-10-17	1,693	1,880	1,692	1,863	45,500	1,399.70
2001-10-16	1,680	1,695	1,680	1,691	15,200	1,270.47
2001-10-15	1,650	1,680	1,650	1,669	33,400	1,253.94
2001-10-12	1,650	1,669	1,647	1,650	55,000	1,239.67
2001-10-11	1,670	1,670	1,640	1,650	27,400	1,239.67
2001-10-10	1,640	1,667	1,630	1,648	59,600	1,238.17
2001-10-09	1,585	1,650	1,585	1,600	19,900	1,202.10
2001-10-05	1,645	1,653	1,620	1,625	30,900	1,220.89
2001-10-04	1,670	1,670	1,632	1,640	16,300	1,232.16
2001-10-03	1,700	1,700	1,600	1,610	29,400	1,209.62
2001-10-02	1,681	1,711	1,639	1,650	53,900	1,239.67
2001-10-01	1,540	1,680	1,520	1,679	24,100	1,261.46
2001-09-28	1,450	1,550	1,450	1,519	16,700	1,141.25
2001-09-27	1,405	1,450	1,400	1,450	14,000	1,089.41
2001-09-26	1,400	1,425	1,395	1,425	10,100	1,070.62
2001-09-25	1,380	1,423	1,374	1,385	14,400	1,040.57
2001-09-21	1,250	1,348	1,250	1,330	22,500	999.25
2001-09-20	1,400	1,435	1,300	1,300	20,900	976.71
2001-09-19	1,425	1,475	1,419	1,470	19,300	1,104.43
2001-09-18	1,410	1,471	1,410	1,431	29,900	1,075.13
2001-09-17	1,400	1,430	1,375	1,425	24,400	1,070.62
2001-09-14	1,535	1,540	1,500	1,510	18,200	1,134.49
2001-09-13	1,430	1,490	1,410	1,485	20,600	1,115.70
2001-09-12	1,430	1,450	1,430	1,430	28,900	1,074.38
2001-09-11	1,630	1,690	1,579	1,580	73,400	1,187.08
2001-09-10	1,550	1,733	1,510	1,600	107,100	1,202.10
2001-09-07	1,420	1,600	1,400	1,550	48,500	1,164.54
2001-09-06	1,374	1,420	1,370	1,404	44,700	1,054.85
2001-09-05	1,270	1,360	1,270	1,360	54,100	1,021.79
2001-09-04	1,250	1,270	1,250	1,270	62,100	954.17
2001-09-03	1,300	1,301	1,251	1,251	34,800	939.90
2001-08-31	1,270	1,305	1,250	1,295	58,000	972.95
2001-08-30	1,359	1,359	1,299	1,300	89,000	976.71
2001-08-29	1,434	1,434	1,372	1,372	48,600	1,030.80
2001-08-28	1,450	1,460	1,428	1,435	54,600	1,078.14
2001-08-27	1,400	1,450	1,390	1,401	61,600	1,052.59
2001-08-24	1,415	1,440	1,320	1,346	39,300	1,011.27
2001-08-23	1,550	1,560	1,450	1,455	69,300	1,093.16
2001-08-22	1,590	1,600	1,551	1,561	50,800	1,172.80
2001-08-21	1,630	1,630	1,595	1,600	73,300	1,202.10
2001-08-20	1,660	1,661	1,630	1,630	21,300	1,224.64
2001-08-17	1,718	1,721	1,690	1,692	49,800	1,271.22
2001-08-16	1,740	1,740	1,680	1,718	32,800	1,290.76
2001-08-15	1,718	1,750	1,718	1,742	22,900	1,308.79
2001-08-14	1,674	1,720	1,669	1,718	54,600	1,290.76
2001-08-13	1,745	1,745	1,656	1,674	38,900	1,257.70
2001-08-10	1,751	1,756	1,730	1,745	68,000	1,311.04
2001-08-09	1,820	1,827	1,750	1,751	64,200	1,315.55
2001-08-08	1,830	1,860	1,830	1,830	27,300	1,374.91
2001-08-07	1,800	1,839	1,765	1,839	38,000	1,381.67
2001-08-06	1,920	1,920	1,849	1,865	68,000	1,401.20
2001-08-03	1,800	1,930	1,790	1,890	147,900	1,419.98
2001-08-02	1,765	1,765	1,681	1,760	233,300	1,322.31
2001-08-01	1,815	1,843	1,795	1,795	72,200	1,348.61
2001-07-31	2,190	2,210	2,160	2,195	18,200	1,649.14
2001-07-30	2,300	2,350	2,230	2,230	16,000	1,675.43
2001-07-27	2,460	2,460	2,400	2,430	22,200	1,825.69
2001-07-26	2,470	2,470	2,420	2,460	23,800	1,848.23
2001-07-25	2,430	2,480	2,420	2,475	28,900	1,859.50
2001-07-24	2,410	2,460	2,355	2,460	21,200	1,848.23
2001-07-23	2,450	2,530	2,360	2,415	15,700	1,814.43
2001-07-19	2,655	2,655	2,520	2,530	15,400	1,900.83
2001-07-18	2,765	2,780	2,655	2,690	6,400	2,021.04
2001-07-17	2,700	2,780	2,665	2,765	11,200	2,077.39
2001-07-16	2,820	2,820	2,760	2,780	11,000	2,088.66
2001-07-13	2,750	2,880	2,750	2,805	45,700	2,107.44
2001-07-12	2,750	2,755	2,655	2,720	21,500	2,043.58
2001-07-11	2,745	2,750	2,745	2,750	10,100	2,066.12
2001-07-10	2,800	2,800	2,730	2,750	14,300	2,066.12
2001-07-09	2,810	2,810	2,730	2,795	11,800	2,099.92
2001-07-06	2,990	2,990	2,720	2,815	41,600	2,114.95
2001-07-05	3,200	3,200	2,980	2,980	26,300	2,238.92
2001-07-04	3,450	3,450	3,150	3,200	46,300	2,404.21
2001-07-03	3,490	3,510	3,470	3,470	74,600	2,607.06
2001-07-02	3,600	3,600	3,480	3,490	40,200	2,622.09
2001-06-29	3,800	3,800	3,660	3,680	33,900	2,764.84
2001-06-28	3,970	4,000	3,700	3,750	14,200	2,817.43
2001-06-27	4,010	4,010	3,760	3,770	7,700	2,832.46
2001-06-26	3,990	4,010	3,980	4,010	5,000	3,012.77
2001-06-25	3,990	4,010	3,960	4,000	4,700	3,005.26
2001-06-22	4,100	4,100	3,950	4,040	10,200	3,035.31
2001-06-21	3,990	4,000	3,810	4,000	5,000	3,005.26
2001-06-20	3,950	3,990	3,880	3,950	12,400	2,967.69
2001-06-19	3,840	3,900	3,790	3,900	33,500	2,930.13
2001-06-18	3,560	3,800	3,560	3,800	18,400	2,855
2001-06-15	3,900	3,910	3,820	3,870	9,400	2,907.59
2001-06-14	3,950	3,960	3,920	3,920	4,700	2,945.15
2001-06-13	4,050	4,060	4,020	4,050	14,500	3,042.82
2001-06-12	4,190	4,190	4,100	4,130	4,300	3,102.93
2001-06-11	4,150	4,200	4,120	4,200	12,700	3,155.52
2001-06-08	4,150	4,150	4,120	4,120	21,100	3,095.42
2001-06-07	4,100	4,150	4,080	4,150	9,000	3,117.96
2001-06-06	4,150	4,150	4,100	4,100	4,400	3,080.39
2001-06-05	4,080	4,110	4,080	4,110	7,700	3,087.90
2001-06-04	4,100	4,150	4,080	4,080	10,700	3,065.36
2001-06-01	4,100	4,100	4,050	4,060	8,600	3,050.34
2001-05-31	4,050	4,080	4,050	4,060	5,400	3,050.34
2001-05-30	4,150	4,150	4,060	4,060	1,900	3,050.34
2001-05-29	4,150	4,150	4,120	4,140	4,700	3,110.44
2001-05-28	4,100	4,130	4,070	4,130	2,300	3,102.93
2001-05-25	4,060	4,140	4,050	4,100	5,700	3,080.39
2001-05-24	4,050	4,080	4,050	4,050	4,900	3,042.82
2001-05-23	4,100	4,170	4,070	4,100	6,800	3,080.39
2001-05-22	4,100	4,140	4,070	4,100	28,800	3,080.39
2001-05-21	4,090	4,150	4,000	4,100	20,300	3,080.39
2001-05-18	4,050	4,120	3,970	3,970	9,900	2,982.72
2001-05-17	3,940	4,000	3,900	4,000	18,500	3,005.26
2001-05-16	4,000	4,000	3,890	3,890	18,900	2,922.61
2001-05-15	4,080	4,080	4,000	4,000	9,800	3,005.26
2001-05-14	4,100	4,100	4,080	4,080	6,900	3,065.36
2001-05-11	4,150	4,150	4,060	4,070	7,500	3,057.85
2001-05-10	4,100	4,100	4,020	4,100	12,300	3,080.39
2001-05-09	4,150	4,150	4,080	4,100	10,800	3,080.39
2001-05-08	4,200	4,200	4,140	4,150	20,700	3,117.96
2001-05-07	4,300	4,300	4,180	4,190	22,500	3,148.01
2001-05-02	4,190	4,200	4,100	4,190	27,500	3,148.01
2001-05-01	4,040	4,180	4,010	4,150	29,300	3,117.96
2001-04-27	3,900	3,990	3,900	3,940	12,700	2,960.18
2001-04-26	3,950	4,000	3,890	3,890	120,400	2,922.61
2001-04-25	4,000	4,050	3,860	3,900	225,400	2,930.13
2001-04-24	4,360	4,400	4,160	4,210	76,300	3,163.04
2001-04-23	4,720	4,800	4,660	4,660	11,800	3,501.13
2001-04-20	4,460	4,800	4,460	4,800	14,300	3,606.31
2001-04-19	4,740	4,740	4,450	4,550	10,500	3,418.48
2001-04-18	4,300	4,700	4,280	4,700	8,000	3,531.18
2001-04-17	4,300	4,300	4,250	4,300	5,400	3,230.65
2001-04-16	4,300	4,330	4,280	4,300	13,500	3,230.65
2001-04-13	4,390	4,390	4,320	4,330	1,300	3,253.19
2001-04-12	4,440	4,450	4,390	4,390	6,100	3,298.27
2001-04-11	4,450	4,480	4,370	4,390	7,500	3,298.27
2001-04-10	4,380	4,410	4,380	4,410	17,500	3,313.30
2001-04-09	4,400	4,430	4,400	4,430	5,100	3,328.32
2001-04-06	4,500	4,510	4,400	4,400	3,500	3,305.79
2001-04-05	4,260	4,400	4,260	4,350	12,300	3,268.22
2001-04-04	4,350	4,350	4,150	4,200	34,600	3,155.52
2001-04-03	4,480	4,480	4,390	4,430	17,900	3,328.32
2001-04-02	4,550	4,550	4,500	4,530	4,500	3,403.46
2001-03-30	4,500	4,540	4,500	4,510	6,500	3,388.43
2001-03-29	4,900	4,900	4,600	4,600	1,800	3,456.05
2001-03-28	4,690	4,990	4,690	4,960	3,300	3,726.52
2001-03-27	4,790	5,000	4,690	4,690	5,200	3,523.67
2001-03-26	4,710	4,820	4,710	4,820	23,700	3,621.34
2001-03-23	4,610	4,700	4,610	4,700	7,300	3,531.18
2001-03-22	4,640	4,720	4,610	4,610	13,600	3,463.56
2001-03-21	4,700	4,760	4,600	4,690	7,300	3,523.67
2001-03-19	4,550	4,590	4,550	4,550	9,600	3,418.48
2001-03-16	4,420	4,590	4,420	4,500	3,800	3,380.92
2001-03-15	4,310	4,570	4,240	4,370	12,900	3,283.25
2001-03-14	4,340	4,380	4,340	4,350	6,500	3,268.22
2001-03-13	4,280	4,520	4,200	4,440	12,900	3,335.84
2001-03-12	4,690	4,690	4,410	4,410	11,600	3,313.30
2001-03-09	4,800	4,800	4,600	4,600	20,200	3,456.05
2001-03-08	4,600	4,650	4,570	4,600	18,200	3,456.05
2001-03-07	4,400	4,740	4,400	4,600	13,100	3,456.05
2001-03-06	4,340	4,530	4,340	4,420	16,400	3,320.81
2001-03-05	4,510	4,510	4,480	4,490	3,200	3,373.40
2001-03-02	4,500	4,510	4,450	4,490	9,100	3,373.40
2001-03-01	4,550	4,560	4,450	4,500	20,100	3,380.92
2001-02-28	4,650	4,690	4,650	4,660	17,200	3,501.13
2001-02-27	4,600	4,650	4,600	4,650	4,600	3,493.61
2001-02-26	4,560	4,700	4,550	4,700	3,300	3,531.18
2001-02-23	4,570	4,600	4,550	4,550	40,700	3,418.48
2001-02-22	4,530	4,600	4,520	4,570	7,100	3,433.51
2001-02-21	4,620	4,630	4,540	4,590	7,000	3,448.53
2001-02-20	4,800	4,800	4,520	4,640	16,400	3,486.10
2001-02-19	4,800	4,860	4,800	4,810	5,800	3,613.82
2001-02-16	5,000	5,000	4,800	4,920	13,100	3,696.47
2001-02-15	4,600	5,060	4,600	4,920	31,600	3,696.47
2001-02-14	4,600	4,600	4,500	4,560	9,800	3,426
2001-02-13	4,550	4,550	4,400	4,500	10,400	3,380.92
2001-02-09	4,450	4,450	4,320	4,450	44,100	3,343.35
2001-02-08	4,500	4,500	4,400	4,460	51,400	3,350.86
2001-02-07	4,010	4,010	3,990	4,000	8,500	3,005.26
2001-02-06	4,200	4,210	4,000	4,010	18,100	3,012.77
2001-02-05	4,050	4,200	4,000	4,200	2,900	3,155.52
2001-02-02	3,700	4,000	3,700	3,950	9,600	2,967.69
2001-02-01	3,650	3,750	3,650	3,750	9,000	2,817.43
2001-01-31	3,760	3,760	3,650	3,650	3,400	2,742.30
2001-01-30	3,750	3,760	3,750	3,760	800	2,824.94
2001-01-29	3,750	3,750	3,700	3,710	1,900	2,787.38
2001-01-26	3,850	3,850	3,760	3,800	5,800	2,855
2001-01-25	3,800	3,810	3,760	3,760	2,000	2,824.94
2001-01-24	3,950	3,950	3,800	3,800	200	2,855
2001-01-23	3,850	3,890	3,850	3,850	2,700	2,892.56
2001-01-22	3,850	3,960	3,850	3,900	3,900	2,930.13
2001-01-19	3,780	3,950	3,780	3,900	13,600	2,930.13
2001-01-18	3,550	3,850	3,550	3,780	3,800	2,839.97
2001-01-17	3,530	3,550	3,490	3,550	5,500	2,667.17
2001-01-16	3,500	3,530	3,400	3,530	17,300	2,652.14
2001-01-15	3,350	3,350	3,350	3,350	1,300	2,516.90
2001-01-12	3,270	3,350	3,270	3,350	13,400	2,516.90
2001-01-11	3,500	3,530	3,250	3,270	4,700	2,456.80
2001-01-10	3,500	3,500	3,250	3,250	12,000	2,441.77
2001-01-09	3,600	3,600	3,500	3,500	2,900	2,629.60
2001-01-05	3,850	3,850	3,620	3,800	15,100	2,855
2001-01-04	3,950	4,030	3,930	3,930	15,300	2,952.67

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