6817 スミダコーポレーション(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,780	2,890	2,780	2,835	2,200	2,342.98
2002-12-27	3,020	3,020	2,890	2,900	10,500	2,396.69
2002-12-26	2,915	2,975	2,915	2,940	9,700	2,429.75
2002-12-25	2,950	2,955	2,915	2,920	30,100	2,413.22
2002-12-24	3,060	3,280	3,000	3,220	47,000	2,419.23
2002-12-20	2,945	3,000	2,910	3,000	49,200	2,253.94
2002-12-19	2,900	2,925	2,870	2,925	18,600	2,197.60
2002-12-18	2,890	2,920	2,885	2,885	31,100	2,167.54
2002-12-17	2,875	2,900	2,870	2,870	7,500	2,156.27
2002-12-16	2,825	2,900	2,825	2,870	7,000	2,156.27
2002-12-13	2,900	2,915	2,880	2,905	37,700	2,182.57
2002-12-12	2,870	2,915	2,800	2,815	19,700	2,114.95
2002-12-11	2,865	2,920	2,865	2,900	21,500	2,178.81
2002-12-10	2,740	2,850	2,740	2,850	17,700	2,141.25
2002-12-09	2,825	2,860	2,815	2,850	9,300	2,141.25
2002-12-06	2,865	2,865	2,780	2,785	9,000	2,092.41
2002-12-05	2,840	2,920	2,830	2,905	7,300	2,182.57
2002-12-04	2,900	2,920	2,860	2,920	14,300	2,193.84
2002-12-03	2,855	2,980	2,835	2,900	21,400	2,178.81
2002-12-02	2,825	2,900	2,805	2,895	3,500	2,175.06
2002-11-29	2,845	2,980	2,760	2,815	17,700	2,114.95
2002-11-28	2,875	2,875	2,765	2,805	8,200	2,107.44
2002-11-27	2,680	2,830	2,680	2,830	10,500	2,126.22
2002-11-26	2,850	2,850	2,610	2,690	11,600	2,021.04
2002-11-25	2,595	2,925	2,570	2,880	36,800	2,163.79
2002-11-22	2,440	2,540	2,370	2,525	12,100	1,897.07
2002-11-21	2,300	2,325	2,300	2,320	28,100	1,743.05
2002-11-20	2,100	2,170	2,100	2,145	13,700	1,611.57
2002-11-19	2,155	2,205	2,125	2,125	9,700	1,596.54
2002-11-18	2,270	2,275	2,230	2,235	8,600	1,679.19
2002-11-15	2,230	2,350	2,230	2,350	12,400	1,765.59
2002-11-14	2,470	2,485	2,280	2,350	5,500	1,765.59
2002-11-13	2,570	2,570	2,450	2,550	28,200	1,915.85
2002-11-12	2,570	2,575	2,480	2,575	13,000	1,934.64
2002-11-11	2,540	2,590	2,530	2,530	14,800	1,900.83
2002-11-08	2,600	2,600	2,500	2,540	20,500	1,908.34
2002-11-07	2,540	2,600	2,540	2,600	7,900	1,953.42
2002-11-06	2,550	2,605	2,500	2,530	47,200	1,900.83
2002-11-05	2,540	2,540	2,495	2,540	14,900	1,908.34
2002-11-01	2,490	2,560	2,490	2,550	8,600	1,915.85
2002-10-31	2,550	2,570	2,490	2,490	4,000	1,870.77
2002-10-30	2,520	2,530	2,495	2,510	9,000	1,885.80
2002-10-29	2,500	2,540	2,410	2,540	3,700	1,908.34
2002-10-28	2,485	2,495	2,380	2,495	7,400	1,874.53
2002-10-25	2,295	2,500	2,290	2,495	13,000	1,874.53
2002-10-24	2,230	2,290	2,230	2,290	5,500	1,720.51
2002-10-23	2,300	2,300	2,230	2,270	11,000	1,705.48
2002-10-22	2,375	2,375	2,300	2,300	5,000	1,728.02
2002-10-21	2,350	2,350	2,330	2,335	4,700	1,754.32
2002-10-18	2,300	2,385	2,255	2,350	14,100	1,765.59
2002-10-17	2,280	2,345	2,280	2,345	3,100	1,761.83
2002-10-16	2,400	2,400	2,360	2,400	6,200	1,803.16
2002-10-15	2,390	2,400	2,380	2,385	3,000	1,791.89
2002-10-11	2,300	2,300	2,260	2,260	5,500	1,697.97
2002-10-10	2,080	2,160	2,000	2,160	22,000	1,622.84
2002-10-09	2,200	2,200	2,140	2,160	22,800	1,622.84
2002-10-08	2,310	2,330	2,235	2,240	28,900	1,682.95
2002-10-07	2,330	2,360	2,330	2,350	3,100	1,765.59
2002-10-04	2,395	2,410	2,360	2,405	10,700	1,806.91
2002-10-03	2,400	2,400	2,350	2,390	6,900	1,795.64
2002-10-02	2,355	2,360	2,345	2,355	6,900	1,769.35
2002-10-01	2,350	2,360	2,330	2,360	15,100	1,773.10
2002-09-30	2,425	2,425	2,350	2,365	9,700	1,776.86
2002-09-27	2,400	2,440	2,400	2,430	29,700	1,825.69
2002-09-26	2,395	2,420	2,395	2,405	8,100	1,806.91
2002-09-25	2,380	2,405	2,380	2,400	19,100	1,803.16
2002-09-24	2,400	2,405	2,390	2,405	7,900	1,806.91
2002-09-20	2,420	2,450	2,400	2,440	41,400	1,833.21
2002-09-19	2,440	2,470	2,430	2,455	19,100	1,844.48
2002-09-18	2,400	2,480	2,400	2,480	11,400	1,863.26
2002-09-17	2,405	2,440	2,400	2,440	28,300	1,833.21
2002-09-13	2,385	2,405	2,380	2,405	32,700	1,806.91
2002-09-12	2,375	2,410	2,370	2,385	27,900	1,791.89
2002-09-11	2,355	2,390	2,355	2,360	20,200	1,773.10
2002-09-10	2,380	2,380	2,315	2,355	10,900	1,769.35
2002-09-09	2,370	2,370	2,300	2,315	14,600	1,739.29
2002-09-06	2,250	2,265	2,220	2,250	12,600	1,690.46
2002-09-05	2,330	2,330	2,255	2,255	64,200	1,694.21
2002-09-04	2,340	2,365	2,300	2,300	32,200	1,728.02
2002-09-03	2,405	2,405	2,340	2,380	37,300	1,788.13
2002-09-02	2,530	2,530	2,420	2,445	23,700	1,836.96
2002-08-30	2,390	2,500	2,390	2,490	14,900	1,870.77
2002-08-29	2,405	2,450	2,380	2,390	25,800	1,795.64
2002-08-28	2,520	2,520	2,400	2,400	10,800	1,803.16
2002-08-27	2,530	2,560	2,530	2,545	17,100	1,912.10
2002-08-26	2,510	2,570	2,510	2,570	7,000	1,930.88
2002-08-23	2,530	2,545	2,500	2,500	6,700	1,878.29
2002-08-22	2,465	2,500	2,440	2,490	33,300	1,870.77
2002-08-21	2,450	2,500	2,445	2,470	12,600	1,855.75
2002-08-20	2,430	2,455	2,425	2,440	20,800	1,833.21
2002-08-19	2,440	2,530	2,430	2,470	15,200	1,855.75
2002-08-16	2,540	2,560	2,400	2,480	28,000	1,863.26
2002-08-15	2,620	2,620	2,565	2,580	27,700	1,938.39
2002-08-14	2,435	2,640	2,415	2,630	17,400	1,975.96
2002-08-13	2,430	2,505	2,425	2,440	8,700	1,833.21
2002-08-12	2,405	2,500	2,405	2,435	12,400	1,829.45
2002-08-09	2,400	2,470	2,400	2,405	14,600	1,806.91
2002-08-08	2,410	2,445	2,385	2,395	15,700	1,799.40
2002-08-07	2,410	2,450	2,405	2,405	22,300	1,806.91
2002-08-06	2,400	2,415	2,300	2,405	17,400	1,806.91
2002-08-05	2,580	2,600	2,440	2,440	25,900	1,833.21
2002-08-02	2,565	2,680	2,475	2,585	25,800	1,942.15
2002-08-01	2,680	2,680	2,590	2,595	18,300	1,949.66
2002-07-31	2,750	2,790	2,685	2,685	30,600	2,017.28
2002-07-30	2,880	3,050	2,880	3,000	13,800	2,253.94
2002-07-29	2,690	2,960	2,650	2,885	17,700	2,167.54
2002-07-26	2,840	2,880	2,695	2,710	8,200	2,036.06
2002-07-25	2,950	3,000	2,900	2,900	17,800	2,178.81
2002-07-24	2,930	2,930	2,890	2,890	13,100	2,171.30
2002-07-23	2,945	2,950	2,905	2,940	28,600	2,208.87
2002-07-22	3,000	3,090	2,950	2,950	18,200	2,216.38
2002-07-19	3,250	3,250	3,050	3,200	16,600	2,404.21
2002-07-18	2,950	3,390	2,940	3,390	55,300	2,546.96
2002-07-17	3,050	3,050	2,990	2,990	22,100	2,246.43
2002-07-16	3,060	3,130	3,060	3,080	17,400	2,314.05
2002-07-15	3,180	3,230	3,140	3,230	6,000	2,426.75
2002-07-12	3,220	3,260	3,200	3,210	11,600	2,411.72
2002-07-11	3,200	3,340	3,200	3,320	12,100	2,494.37
2002-07-10	3,300	3,360	3,290	3,340	8,800	2,509.39
2002-07-09	3,250	3,360	3,230	3,360	12,300	2,524.42
2002-07-08	3,230	3,290	3,230	3,270	12,000	2,456.80
2002-07-05	3,130	3,230	3,130	3,230	6,900	2,426.75
2002-07-04	3,020	3,250	3,020	3,230	17,900	2,426.75
2002-07-03	2,900	3,050	2,900	3,050	13,600	2,291.51
2002-07-02	2,975	2,975	2,905	2,975	10,600	2,235.16
2002-07-01	2,980	3,040	2,980	2,980	7,800	2,238.92
2002-06-28	2,940	2,945	2,910	2,920	30,700	2,193.84
2002-06-27	2,955	2,985	2,950	2,950	8,500	2,216.38
2002-06-26	3,100	3,100	2,980	2,980	41,300	2,238.92
2002-06-25	2,945	3,050	2,945	3,050	21,700	2,291.51
2002-06-24	2,980	3,000	2,945	2,995	22,400	2,250.19
2002-06-21	3,000	3,020	3,000	3,010	4,500	2,261.46
2002-06-20	3,040	3,110	2,980	3,110	19,500	2,336.59
2002-06-19	3,150	3,240	3,050	3,050	24,500	2,291.51
2002-06-18	3,120	3,200	3,120	3,170	13,200	2,381.67
2002-06-17	3,070	3,160	3,070	3,120	21,200	2,344.10
2002-06-14	3,060	3,180	3,030	3,170	41,600	2,381.67
2002-06-13	3,300	3,310	3,130	3,130	13,300	2,351.62
2002-06-12	3,350	3,390	3,280	3,390	8,000	2,546.96
2002-06-11	3,310	3,390	3,310	3,370	6,900	2,531.93
2002-06-10	3,380	3,380	3,300	3,300	8,600	2,479.34
2002-06-07	3,300	3,470	3,290	3,400	8,000	2,554.47
2002-06-06	3,650	3,650	3,320	3,420	16,900	2,569.50
2002-06-05	3,520	3,610	3,520	3,550	15,400	2,667.17
2002-06-04	3,560	3,620	3,510	3,530	14,700	2,652.14
2002-06-03	3,510	3,690	3,510	3,660	13,100	2,749.81
2002-05-31	3,640	3,680	3,600	3,600	12,800	2,704.73
2002-05-30	3,540	3,640	3,540	3,640	10,900	2,734.79
2002-05-29	3,550	3,610	3,520	3,550	7,100	2,667.17
2002-05-28	3,610	3,650	3,500	3,630	20,300	2,727.27
2002-05-27	3,600	3,650	3,510	3,620	13,900	2,719.76
2002-05-24	3,640	3,740	3,610	3,650	13,800	2,742.30
2002-05-23	3,550	3,680	3,550	3,600	17,400	2,704.73
2002-05-22	3,580	3,630	3,530	3,560	23,300	2,674.68
2002-05-21	3,700	3,720	3,630	3,680	14,300	2,764.84
2002-05-20	3,770	3,780	3,730	3,740	19,500	2,809.92
2002-05-17	3,700	3,810	3,690	3,790	29,100	2,847.48
2002-05-16	3,690	3,700	3,640	3,690	24,000	2,772.35
2002-05-15	3,620	3,700	3,620	3,640	21,500	2,734.79
2002-05-14	3,690	3,690	3,570	3,590	12,400	2,697.22
2002-05-13	3,510	3,630	3,510	3,560	14,700	2,674.68
2002-05-10	3,730	3,730	3,590	3,660	14,800	2,749.81
2002-05-09	3,680	3,760	3,660	3,730	17,100	2,802.40
2002-05-08	3,740	3,740	3,660	3,730	16,900	2,802.40
2002-05-07	3,660	3,660	3,610	3,640	8,600	2,734.79
2002-05-02	3,700	3,760	3,630	3,660	31,700	2,749.81
2002-05-01	3,810	3,810	3,670	3,680	18,300	2,764.84
2002-04-30	3,860	3,860	3,660	3,660	12,600	2,749.81
2002-04-26	3,630	3,870	3,610	3,860	39,400	2,900.08
2002-04-25	3,700	3,930	3,690	3,730	56,400	2,802.40
2002-04-24	3,770	3,800	3,670	3,740	52,800	2,809.92
2002-04-23	3,480	3,950	3,480	3,870	252,100	2,907.59
2002-04-22	3,200	3,500	3,180	3,480	94,500	2,614.58
2002-04-19	3,290	3,290	3,150	3,200	22,700	2,404.21
2002-04-18	3,240	3,310	3,220	3,270	24,200	2,456.80
2002-04-17	3,290	3,310	3,200	3,290	23,300	2,471.83
2002-04-16	3,120	3,270	3,120	3,240	13,300	2,434.26
2002-04-15	3,080	3,250	3,070	3,200	13,900	2,404.21
2002-04-12	3,150	3,170	3,090	3,130	18,900	2,351.62
2002-04-11	3,270	3,310	3,160	3,160	17,500	2,374.15
2002-04-10	3,250	3,330	3,220	3,250	16,700	2,441.77
2002-04-09	3,220	3,300	3,200	3,270	30,900	2,456.80
2002-04-08	3,350	3,450	3,350	3,420	6,700	2,569.50
2002-04-05	3,470	3,540	3,440	3,500	64,200	2,629.60
2002-04-04	3,380	3,500	3,370	3,420	48,500	2,569.50
2002-04-03	3,240	3,370	3,240	3,330	16,300	2,501.88
2002-04-02	3,250	3,380	3,250	3,380	20,000	2,539.44
2002-04-01	3,330	3,340	3,200	3,330	20,300	2,501.88
2002-03-29	3,450	3,450	3,330	3,330	13,900	2,501.88
2002-03-28	3,300	3,420	3,300	3,410	17,100	2,561.98
2002-03-27	3,490	3,490	3,380	3,450	17,900	2,592.04
2002-03-26	3,320	3,400	3,240	3,390	33,700	2,546.96
2002-03-25	3,490	3,490	3,410	3,470	17,900	2,607.06
2002-03-22	3,410	3,500	3,330	3,500	74,300	2,629.60
2002-03-20	3,410	3,450	3,300	3,370	54,300	2,531.93
2002-03-19	3,150	3,400	3,130	3,400	92,200	2,554.47
2002-03-18	3,100	3,130	3,080	3,080	13,300	2,314.05
2002-03-15	3,050	3,110	3,040	3,080	11,000	2,314.05
2002-03-14	3,050	3,110	3,030	3,030	8,300	2,276.48
2002-03-13	3,010	3,080	3,000	3,050	18,800	2,291.51
2002-03-12	3,040	3,090	3,010	3,060	44,400	2,299.02
2002-03-11	3,160	3,190	3,120	3,140	28,200	2,359.13
2002-03-08	3,030	3,200	2,900	3,150	61,900	2,366.64
2002-03-07	3,020	3,110	3,020	3,030	44,500	2,276.48
2002-03-06	3,000	3,130	3,000	3,110	25,700	2,336.59
2002-03-05	3,110	3,190	3,090	3,140	21,800	2,359.13
2002-03-04	3,070	3,290	3,070	3,210	82,400	2,411.72
2002-03-01	3,190	3,190	3,040	3,120	40,500	2,344.10
2002-02-28	3,240	3,260	3,110	3,150	78,500	2,366.64
2002-02-27	3,070	3,280	3,060	3,280	80,300	2,464.31
2002-02-26	3,200	3,270	3,080	3,170	181,000	2,381.67
2002-02-25	3,240	3,240	3,100	3,170	143,400	2,381.67
2002-02-22	2,530	2,840	2,485	2,840	65,300	2,133.73
2002-02-21	2,305	2,540	2,300	2,530	104,100	1,900.83
2002-02-20	2,250	2,345	2,250	2,290	27,600	1,720.51
2002-02-19	2,350	2,390	2,240	2,310	67,400	1,735.54
2002-02-18	2,270	2,315	2,250	2,280	31,300	1,713
2002-02-15	2,280	2,290	2,270	2,285	36,100	1,716.75
2002-02-14	2,200	2,390	2,195	2,280	65,900	1,713
2002-02-13	2,130	2,250	2,100	2,100	33,100	1,577.76
2002-02-12	2,120	2,195	2,020	2,150	36,100	1,615.33
2002-02-08	2,000	2,035	1,920	2,000	41,500	1,502.63
2002-02-07	1,850	1,964	1,850	1,964	38,500	1,475.58
2002-02-06	1,655	1,840	1,650	1,840	10,600	1,382.42
2002-02-05	1,600	1,700	1,600	1,700	3,200	1,277.24
2002-02-04	1,800	1,800	1,660	1,660	2,300	1,247.18
2002-02-01	1,760	1,779	1,734	1,779	21,000	1,336.59
2002-01-31	1,709	1,750	1,709	1,750	9,400	1,314.80
2002-01-30	1,680	1,682	1,673	1,679	12,900	1,261.46
2002-01-29	1,680	1,691	1,665	1,683	5,300	1,264.46
2002-01-28	1,640	1,675	1,639	1,675	3,300	1,258.45
2002-01-25	1,604	1,620	1,604	1,620	1,800	1,217.13
2002-01-24	1,556	1,609	1,556	1,600	23,400	1,202.10
2002-01-23	1,639	1,639	1,550	1,616	8,800	1,214.12
2002-01-22	1,685	1,685	1,630	1,660	13,300	1,247.18
2002-01-21	1,686	1,690	1,666	1,680	8,000	1,262.21
2002-01-18	1,695	1,729	1,659	1,700	21,100	1,277.24
2002-01-17	1,530	1,545	1,512	1,545	19,700	1,160.78
2002-01-16	1,454	1,540	1,454	1,540	67,600	1,157.02
2002-01-15	1,558	1,561	1,451	1,454	59,500	1,092.41
2002-01-11	1,665	1,670	1,631	1,648	20,900	1,238.17
2002-01-10	1,691	1,694	1,660	1,670	13,200	1,254.70
2002-01-09	1,740	1,745	1,696	1,696	24,300	1,274.23
2002-01-08	1,826	1,826	1,720	1,745	9,500	1,311.04
2002-01-07	1,832	1,860	1,815	1,826	11,000	1,371.90
2002-01-04	1,860	1,865	1,855	1,862	17,300	1,398.95

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