6817 スミダコーポレーション(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-303,3503,3803,3103,37016,6002,785.12
2003-12-293,2103,3803,2103,34019,2002,760.33
2003-12-263,2303,2903,2003,2609,7002,694.21
2003-12-253,1803,2203,0603,22015,7002,661.16
2003-12-243,0303,2503,0303,24052,8002,677.69
2003-12-222,9003,0102,9002,99021,0002,471.07
2003-12-192,9002,9302,8702,90519,4002,400.83
2003-12-182,8452,8752,8102,85522,4002,359.50
2003-12-172,9302,9752,8752,9257,4002,417.36
2003-12-162,9303,0302,9203,01012,0002,487.60
2003-12-153,1503,1703,0503,07037,5002,537.19
2003-12-122,9753,1502,9703,10076,7002,561.98
2003-12-112,7952,9002,7952,89518,9002,392.56
2003-12-102,9002,9002,7252,82523,8002,334.71
2003-12-092,9403,0002,8802,93017,7002,421.49
2003-12-083,0103,0102,9602,97017,9002,454.55
2003-12-053,1003,1803,0503,09010,3002,553.72
2003-12-043,2103,2503,1503,18027,2002,628.10
2003-12-033,1703,2703,1703,19028,1002,636.36
2003-12-023,3903,3903,2103,27011,4002,702.48
2003-12-013,1803,3503,1303,29021,2002,719.01
2003-11-283,0803,1703,0403,17031,4002,619.83
2003-11-273,0603,1103,0403,07017,3002,537.19
2003-11-263,0503,0803,0203,0607,9002,528.93
2003-11-253,0103,1202,9903,00017,8002,479.34
2003-11-213,0103,0102,9252,9458,4002,433.88
2003-11-202,9002,9952,9002,97014,2002,454.55
2003-11-193,0503,0502,9252,97516,2002,458.68
2003-11-183,0003,0302,9553,00013,6002,479.34
2003-11-173,1203,1302,8702,95536,8002,442.15
2003-11-143,3103,3103,1603,17040,2002,619.83
2003-11-133,2003,3603,2003,25053,7002,685.95
2003-11-123,2103,3003,2003,22034,2002,661.16
2003-11-113,2103,3303,2003,33069,2002,752.07
2003-11-103,2603,3403,2503,26026,6002,694.21
2003-11-073,3603,4003,2503,36040,4002,776.86
2003-11-063,4903,5003,4403,460112,0002,859.50
2003-11-053,3603,4203,3503,40051,9002,809.92
2003-11-043,5103,5703,5003,51074,8002,900.83
2003-10-313,5003,5303,3803,43072,7002,834.71
2003-10-303,3903,6503,3903,62071,7002,991.74
2003-10-293,1603,4503,1603,39055,3002,801.65
2003-10-283,1803,3003,1403,21036,4002,652.89
2003-10-273,2003,2703,1103,21048,3002,652.89
2003-10-243,2603,3703,2603,30020,4002,727.27
2003-10-233,2803,3703,1003,26045,7002,694.21
2003-10-223,6303,6303,4603,48029,6002,876.03
2003-10-213,7703,7703,6503,65068,7003,016.53
2003-10-203,4903,7003,4903,670156,5003,033.06
2003-10-173,5003,5803,4403,540102,3002,925.62
2003-10-163,3003,6003,2103,55089,7002,933.88
2003-10-153,1503,5003,1503,500260,0002,892.56
2003-10-142,9103,0202,9103,00036,0002,479.34
2003-10-102,8002,9102,8002,89523,0002,392.56
2003-10-092,8052,8152,7402,76533,8002,285.12
2003-10-082,9002,9302,8552,87062,3002,371.90
2003-10-072,9203,0202,9203,01048,3002,487.60
2003-10-062,9803,0502,9503,01024,3002,487.60
2003-10-032,8203,0302,8203,03037,6002,504.13
2003-10-022,7902,9502,7902,90025,3002,396.69
2003-10-012,9102,9152,7802,83031,2002,338.84
2003-09-302,8902,9502,8902,94533,1002,433.88
2003-09-292,8852,8852,8452,86020,0002,363.64
2003-09-262,7502,9402,7502,88524,3002,384.30
2003-09-252,6702,7702,6702,75019,7002,272.73
2003-09-242,6652,7752,6652,72517,6002,252.07
2003-09-222,7952,7952,6202,71524,1002,243.80
2003-09-192,8802,8802,8002,82539,1002,334.71
2003-09-182,8702,9002,7602,785120,1002,301.65
2003-09-172,9653,0102,9052,90581,0002,400.83
2003-09-162,8303,0702,8303,000155,0002,479.34
2003-09-122,5602,7502,5452,745117,2002,268.59
2003-09-112,4102,5502,4102,52057,3002,082.64
2003-09-102,3602,4202,3602,410101,0001,991.74
2003-09-092,4102,4502,3852,39027,9001,975.21
2003-09-082,3502,4002,3502,36518,0001,954.55
2003-09-052,3802,3902,3602,36016,5001,950.41
2003-09-042,4352,4452,3802,38012,5001,966.94
2003-09-032,4202,5002,4202,47542,6002,045.45
2003-09-022,4202,4202,3502,38515,3001,971.07
2003-09-012,3452,4002,3452,3959,0001,979.34
2003-08-292,3352,3952,3302,34539,8001,938.02
2003-08-282,3502,3652,3252,32521,4001,921.49
2003-08-272,3552,3752,3502,35031,7001,942.15
2003-08-262,3502,3602,3452,35522,3001,946.28
2003-08-252,3952,4152,3602,36040,3001,950.41
2003-08-222,4152,4302,3802,38532,8001,971.07
2003-08-212,4002,4452,3552,41041,2001,991.74
2003-08-202,4652,4902,4502,46554,7002,037.19
2003-08-192,4302,4702,3852,46529,9002,037.19
2003-08-182,4852,4852,4002,43014,9002,008.26
2003-08-152,4902,4902,4202,48519,2002,053.72
2003-08-142,4852,4902,4452,48024,3002,049.59
2003-08-132,5202,5202,4202,49512,0002,061.98
2003-08-122,4002,5002,4002,47021,3002,041.32
2003-08-112,4352,4652,3552,46524,0002,037.19
2003-08-082,3102,5352,3052,47535,5002,045.45
2003-08-072,2802,3202,2702,28027,0001,884.30
2003-08-062,3002,3002,2302,27518,8001,880.17
2003-08-052,3002,3902,2802,315116,4001,913.22
2003-08-042,4952,4952,3002,32081,6001,917.36
2003-08-012,4102,4652,3802,45535,7002,028.93
2003-07-312,4452,5352,4452,53069,7002,090.91
2003-07-302,3802,4052,3502,40547,4001,987.60
2003-07-292,3402,4102,3402,38041,6001,966.94
2003-07-282,2752,3302,2702,325131,8001,921.49
2003-07-252,2652,3002,2502,27568,8001,880.17
2003-07-242,2402,2802,2252,260108,7001,867.77
2003-07-232,2152,2302,0802,230111,1001,842.98
2003-07-222,2202,2302,2002,21533,5001,830.58
2003-07-182,2002,2502,2002,25043,1001,859.50
2003-07-172,1902,2152,1752,20043,2001,818.18
2003-07-162,1752,2302,1752,21027,7001,826.45
2003-07-152,1602,2602,1502,21550,9001,830.58
2003-07-142,1802,2002,1602,20031,4001,818.18
2003-07-112,2502,2502,2002,21043,1001,826.45
2003-07-102,2652,2852,2602,28539,6001,888.43
2003-07-092,2902,2902,2602,27073,5001,876.03
2003-07-082,2402,2702,2252,250118,9001,859.50
2003-07-072,1502,2002,1352,16044,3001,785.12
2003-07-042,1552,1552,1052,14027,3001,768.60
2003-07-032,2152,2402,1452,16065,3001,785.12
2003-07-022,2202,2402,1802,20057,5001,818.18
2003-07-012,1702,2202,1502,195103,5001,814.05
2003-06-302,1702,1702,1402,17056,4001,793.39
2003-06-272,1502,1902,1502,17036,0001,793.39
2003-06-262,2002,2052,1002,13528,7001,764.46
2003-06-252,2002,2402,2002,22033,5001,834.71
2003-06-242,2102,2402,1952,20045,4001,818.18
2003-06-232,2502,2602,2052,24551,4001,855.37
2003-06-202,1502,3252,1352,300124,5001,900.83
2003-06-192,0702,1602,0502,150104,5001,776.86
2003-06-182,0402,0902,0302,07070,5001,710.74
2003-06-172,0352,0602,0352,03546,5001,681.82
2003-06-162,0702,0802,0052,01059,1001,661.16
2003-06-132,0502,0652,0452,06071,3001,702.48
2003-06-122,0352,0652,0352,05581,3001,698.35
2003-06-112,0352,0502,0002,03066,1001,677.69
2003-06-102,0302,0451,9952,00560,4001,657.02
2003-06-091,9502,0401,9452,03088,4001,677.69
2003-06-061,8891,9291,8851,929103,6001,594.21
2003-06-051,9001,9001,8801,89253,3001,563.64
2003-06-041,8701,8891,8701,889110,1001,561.16
2003-06-031,9071,9071,8601,88749,1001,559.50
2003-06-021,8991,9151,8981,90792,5001,576.03
2003-05-301,8801,9041,8801,89867,7001,568.60
2003-05-291,8891,9101,8701,91041,7001,578.51
2003-05-281,8791,8831,8641,88387,9001,556.20
2003-05-271,8531,8591,8511,85939,0001,536.36
2003-05-261,8511,8631,8421,85238,6001,530.58
2003-05-231,8921,9051,8181,85088,0001,528.93
2003-05-221,8751,8931,8701,888126,2001,560.33
2003-05-211,8191,8981,8101,865151,3001,541.32
2003-05-201,7561,7921,7301,789123,7001,478.51
2003-05-191,6351,6961,6001,69674,8001,401.65
2003-05-161,6601,6601,6401,65098,6001,363.64
2003-05-151,6851,6861,5701,664297,4001,375.21
2003-05-141,8101,8201,6861,711232,4001,414.05
2003-05-131,8401,8501,8151,815104,9001,500
2003-05-121,8601,8651,8281,838151,6001,519.01
2003-05-091,9011,9371,8561,869181,7001,544.63
2003-05-081,9001,9491,8161,888371,0001,560.33
2003-05-072,1352,1352,1352,13516,5001,764.46
2003-05-062,5452,6052,5302,53526,7002,095.04
2003-05-022,5102,5252,4802,51514,9002,078.51
2003-05-012,5652,5702,5302,54522,2002,103.31
2003-04-302,5602,6502,5102,65057,2002,190.08
2003-04-282,4202,4902,3902,40017,3001,983.47
2003-04-252,5952,5952,4102,41021,8001,991.74
2003-04-242,6202,6802,6202,66010,1002,198.35
2003-04-232,6752,6902,6502,65013,3002,190.08
2003-04-222,7002,7002,6552,66513,7002,202.48
2003-04-212,7302,7352,7252,72555,0002,252.07
2003-04-182,7252,7252,7002,71515,5002,243.80
2003-04-172,6502,7252,6502,69513,2002,227.27
2003-04-162,6902,7402,6852,68519,8002,219.01
2003-04-152,7202,7202,6802,68518,8002,219.01
2003-04-142,7152,7202,6802,71523,6002,243.80
2003-04-112,6802,7402,6702,69527,8002,227.27
2003-04-102,7102,7102,6302,67518,7002,210.74
2003-04-092,6952,7202,6952,72032,8002,247.93
2003-04-082,7402,7802,6702,69527,9002,227.27
2003-04-072,7052,7452,6802,74520,5002,268.59
2003-04-042,6402,6952,6402,68039,8002,214.88
2003-04-032,6602,7002,6402,64028,2002,181.82
2003-04-022,6602,7002,6302,70012,1002,231.41
2003-04-012,6202,7002,6152,67034,1002,206.61
2003-03-312,7802,7802,7002,7005,4002,231.41
2003-03-282,7802,7852,7202,75018,7002,272.73
2003-03-272,8352,9402,8302,87529,4002,376.03
2003-03-262,7802,8702,7652,85046,9002,355.37
2003-03-252,7602,7602,7202,74530,3002,268.59
2003-03-242,6702,8002,6502,80059,3002,314.05
2003-03-202,6352,6452,6102,64555,9002,185.95
2003-03-192,5802,5952,5102,59565,9002,144.63
2003-03-182,5952,6552,5952,62037,8002,165.29
2003-03-172,7002,7002,6052,61013,4002,157.02
2003-03-142,5902,7002,5902,70060,6002,231.41
2003-03-132,6002,6502,6002,63521,3002,177.69
2003-03-122,5802,5802,5552,56020,5002,115.70
2003-03-112,5202,5852,5152,58517,8002,136.36
2003-03-102,5952,5952,5502,5606,4002,115.70
2003-03-072,5402,6052,5402,60010,0002,148.76
2003-03-062,5452,5702,5402,54013,4002,099.17
2003-03-052,5852,5902,5402,5459,7002,103.31
2003-03-042,6002,6102,5752,59524,7002,144.63
2003-03-032,6002,6302,5802,60010,7002,148.76
2003-02-282,6102,6202,5352,57038,1002,123.97
2003-02-272,6052,6352,6052,62519,4002,169.42
2003-02-262,6352,6802,6252,64020,8002,181.82
2003-02-252,6102,6302,6002,63028,6002,173.55
2003-02-242,6152,6452,6102,63044,8002,173.55
2003-02-212,6252,6402,5502,61020,9002,157.02
2003-02-202,5502,6052,5502,60516,1002,152.89
2003-02-192,6002,6102,5502,59016,2002,140.50
2003-02-182,4852,4852,4502,48537,1002,053.72
2003-02-172,6302,6752,4502,48569,3002,053.72
2003-02-142,6252,6302,6002,62048,6002,165.29
2003-02-132,6852,6852,5852,62580,1002,169.42
2003-02-122,7502,7602,6852,69034,4002,223.14
2003-02-102,7002,7352,7002,7306,0002,256.20
2003-02-072,7452,7552,7202,7303,7002,256.20
2003-02-062,8002,8102,7702,80023,5002,314.05
2003-02-052,8002,8402,8002,8009,2002,314.05
2003-02-042,8302,8702,7652,78039,3002,297.52
2003-02-032,6352,6502,6202,63017,6002,173.55
2003-01-312,6602,7002,6302,67512,3002,210.74
2003-01-302,7302,7302,6802,6809,4002,214.88
2003-01-292,8052,8052,7002,73510,1002,260.33
2003-01-282,7602,8702,7402,81019,6002,322.31
2003-01-272,8502,8502,7702,77019,7002,289.26
2003-01-242,9502,9952,8902,89022,1002,388.43
2003-01-233,0403,0603,0003,00020,1002,479.34
2003-01-223,0903,1003,0303,03014,8002,504.13
2003-01-212,9803,1002,9803,05038,1002,520.66
2003-01-202,9152,9752,9002,97521,8002,458.68
2003-01-172,9002,9152,8902,90522,3002,400.83
2003-01-162,9202,9302,8902,93023,2002,421.49
2003-01-152,9002,9602,9002,96011,1002,446.28
2003-01-142,9402,9402,8852,91014,8002,404.96
2003-01-102,9202,9502,9002,91026,1002,404.96
2003-01-092,9002,9202,8952,92030,8002,413.22
2003-01-082,7852,9252,7202,92523,8002,417.36
2003-01-072,9903,0202,9252,94511,1002,433.88
2003-01-062,9853,0102,9202,9505,6002,438.02

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