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
2003-12-30	3,350	3,380	3,310	3,370	16,600	2,785.12
2003-12-29	3,210	3,380	3,210	3,340	19,200	2,760.33
2003-12-26	3,230	3,290	3,200	3,260	9,700	2,694.21
2003-12-25	3,180	3,220	3,060	3,220	15,700	2,661.16
2003-12-24	3,030	3,250	3,030	3,240	52,800	2,677.69
2003-12-22	2,900	3,010	2,900	2,990	21,000	2,471.07
2003-12-19	2,900	2,930	2,870	2,905	19,400	2,400.83
2003-12-18	2,845	2,875	2,810	2,855	22,400	2,359.50
2003-12-17	2,930	2,975	2,875	2,925	7,400	2,417.36
2003-12-16	2,930	3,030	2,920	3,010	12,000	2,487.60
2003-12-15	3,150	3,170	3,050	3,070	37,500	2,537.19
2003-12-12	2,975	3,150	2,970	3,100	76,700	2,561.98
2003-12-11	2,795	2,900	2,795	2,895	18,900	2,392.56
2003-12-10	2,900	2,900	2,725	2,825	23,800	2,334.71
2003-12-09	2,940	3,000	2,880	2,930	17,700	2,421.49
2003-12-08	3,010	3,010	2,960	2,970	17,900	2,454.55
2003-12-05	3,100	3,180	3,050	3,090	10,300	2,553.72
2003-12-04	3,210	3,250	3,150	3,180	27,200	2,628.10
2003-12-03	3,170	3,270	3,170	3,190	28,100	2,636.36
2003-12-02	3,390	3,390	3,210	3,270	11,400	2,702.48
2003-12-01	3,180	3,350	3,130	3,290	21,200	2,719.01
2003-11-28	3,080	3,170	3,040	3,170	31,400	2,619.83
2003-11-27	3,060	3,110	3,040	3,070	17,300	2,537.19
2003-11-26	3,050	3,080	3,020	3,060	7,900	2,528.93
2003-11-25	3,010	3,120	2,990	3,000	17,800	2,479.34
2003-11-21	3,010	3,010	2,925	2,945	8,400	2,433.88
2003-11-20	2,900	2,995	2,900	2,970	14,200	2,454.55
2003-11-19	3,050	3,050	2,925	2,975	16,200	2,458.68
2003-11-18	3,000	3,030	2,955	3,000	13,600	2,479.34
2003-11-17	3,120	3,130	2,870	2,955	36,800	2,442.15
2003-11-14	3,310	3,310	3,160	3,170	40,200	2,619.83
2003-11-13	3,200	3,360	3,200	3,250	53,700	2,685.95
2003-11-12	3,210	3,300	3,200	3,220	34,200	2,661.16
2003-11-11	3,210	3,330	3,200	3,330	69,200	2,752.07
2003-11-10	3,260	3,340	3,250	3,260	26,600	2,694.21
2003-11-07	3,360	3,400	3,250	3,360	40,400	2,776.86
2003-11-06	3,490	3,500	3,440	3,460	112,000	2,859.50
2003-11-05	3,360	3,420	3,350	3,400	51,900	2,809.92
2003-11-04	3,510	3,570	3,500	3,510	74,800	2,900.83
2003-10-31	3,500	3,530	3,380	3,430	72,700	2,834.71
2003-10-30	3,390	3,650	3,390	3,620	71,700	2,991.74
2003-10-29	3,160	3,450	3,160	3,390	55,300	2,801.65
2003-10-28	3,180	3,300	3,140	3,210	36,400	2,652.89
2003-10-27	3,200	3,270	3,110	3,210	48,300	2,652.89
2003-10-24	3,260	3,370	3,260	3,300	20,400	2,727.27
2003-10-23	3,280	3,370	3,100	3,260	45,700	2,694.21
2003-10-22	3,630	3,630	3,460	3,480	29,600	2,876.03
2003-10-21	3,770	3,770	3,650	3,650	68,700	3,016.53
2003-10-20	3,490	3,700	3,490	3,670	156,500	3,033.06
2003-10-17	3,500	3,580	3,440	3,540	102,300	2,925.62
2003-10-16	3,300	3,600	3,210	3,550	89,700	2,933.88
2003-10-15	3,150	3,500	3,150	3,500	260,000	2,892.56
2003-10-14	2,910	3,020	2,910	3,000	36,000	2,479.34
2003-10-10	2,800	2,910	2,800	2,895	23,000	2,392.56
2003-10-09	2,805	2,815	2,740	2,765	33,800	2,285.12
2003-10-08	2,900	2,930	2,855	2,870	62,300	2,371.90
2003-10-07	2,920	3,020	2,920	3,010	48,300	2,487.60
2003-10-06	2,980	3,050	2,950	3,010	24,300	2,487.60
2003-10-03	2,820	3,030	2,820	3,030	37,600	2,504.13
2003-10-02	2,790	2,950	2,790	2,900	25,300	2,396.69
2003-10-01	2,910	2,915	2,780	2,830	31,200	2,338.84
2003-09-30	2,890	2,950	2,890	2,945	33,100	2,433.88
2003-09-29	2,885	2,885	2,845	2,860	20,000	2,363.64
2003-09-26	2,750	2,940	2,750	2,885	24,300	2,384.30
2003-09-25	2,670	2,770	2,670	2,750	19,700	2,272.73
2003-09-24	2,665	2,775	2,665	2,725	17,600	2,252.07
2003-09-22	2,795	2,795	2,620	2,715	24,100	2,243.80
2003-09-19	2,880	2,880	2,800	2,825	39,100	2,334.71
2003-09-18	2,870	2,900	2,760	2,785	120,100	2,301.65
2003-09-17	2,965	3,010	2,905	2,905	81,000	2,400.83
2003-09-16	2,830	3,070	2,830	3,000	155,000	2,479.34
2003-09-12	2,560	2,750	2,545	2,745	117,200	2,268.59
2003-09-11	2,410	2,550	2,410	2,520	57,300	2,082.64
2003-09-10	2,360	2,420	2,360	2,410	101,000	1,991.74
2003-09-09	2,410	2,450	2,385	2,390	27,900	1,975.21
2003-09-08	2,350	2,400	2,350	2,365	18,000	1,954.55
2003-09-05	2,380	2,390	2,360	2,360	16,500	1,950.41
2003-09-04	2,435	2,445	2,380	2,380	12,500	1,966.94
2003-09-03	2,420	2,500	2,420	2,475	42,600	2,045.45
2003-09-02	2,420	2,420	2,350	2,385	15,300	1,971.07
2003-09-01	2,345	2,400	2,345	2,395	9,000	1,979.34
2003-08-29	2,335	2,395	2,330	2,345	39,800	1,938.02
2003-08-28	2,350	2,365	2,325	2,325	21,400	1,921.49
2003-08-27	2,355	2,375	2,350	2,350	31,700	1,942.15
2003-08-26	2,350	2,360	2,345	2,355	22,300	1,946.28
2003-08-25	2,395	2,415	2,360	2,360	40,300	1,950.41
2003-08-22	2,415	2,430	2,380	2,385	32,800	1,971.07
2003-08-21	2,400	2,445	2,355	2,410	41,200	1,991.74
2003-08-20	2,465	2,490	2,450	2,465	54,700	2,037.19
2003-08-19	2,430	2,470	2,385	2,465	29,900	2,037.19
2003-08-18	2,485	2,485	2,400	2,430	14,900	2,008.26
2003-08-15	2,490	2,490	2,420	2,485	19,200	2,053.72
2003-08-14	2,485	2,490	2,445	2,480	24,300	2,049.59
2003-08-13	2,520	2,520	2,420	2,495	12,000	2,061.98
2003-08-12	2,400	2,500	2,400	2,470	21,300	2,041.32
2003-08-11	2,435	2,465	2,355	2,465	24,000	2,037.19
2003-08-08	2,310	2,535	2,305	2,475	35,500	2,045.45
2003-08-07	2,280	2,320	2,270	2,280	27,000	1,884.30
2003-08-06	2,300	2,300	2,230	2,275	18,800	1,880.17
2003-08-05	2,300	2,390	2,280	2,315	116,400	1,913.22
2003-08-04	2,495	2,495	2,300	2,320	81,600	1,917.36
2003-08-01	2,410	2,465	2,380	2,455	35,700	2,028.93
2003-07-31	2,445	2,535	2,445	2,530	69,700	2,090.91
2003-07-30	2,380	2,405	2,350	2,405	47,400	1,987.60
2003-07-29	2,340	2,410	2,340	2,380	41,600	1,966.94
2003-07-28	2,275	2,330	2,270	2,325	131,800	1,921.49
2003-07-25	2,265	2,300	2,250	2,275	68,800	1,880.17
2003-07-24	2,240	2,280	2,225	2,260	108,700	1,867.77
2003-07-23	2,215	2,230	2,080	2,230	111,100	1,842.98
2003-07-22	2,220	2,230	2,200	2,215	33,500	1,830.58
2003-07-18	2,200	2,250	2,200	2,250	43,100	1,859.50
2003-07-17	2,190	2,215	2,175	2,200	43,200	1,818.18
2003-07-16	2,175	2,230	2,175	2,210	27,700	1,826.45
2003-07-15	2,160	2,260	2,150	2,215	50,900	1,830.58
2003-07-14	2,180	2,200	2,160	2,200	31,400	1,818.18
2003-07-11	2,250	2,250	2,200	2,210	43,100	1,826.45
2003-07-10	2,265	2,285	2,260	2,285	39,600	1,888.43
2003-07-09	2,290	2,290	2,260	2,270	73,500	1,876.03
2003-07-08	2,240	2,270	2,225	2,250	118,900	1,859.50
2003-07-07	2,150	2,200	2,135	2,160	44,300	1,785.12
2003-07-04	2,155	2,155	2,105	2,140	27,300	1,768.60
2003-07-03	2,215	2,240	2,145	2,160	65,300	1,785.12
2003-07-02	2,220	2,240	2,180	2,200	57,500	1,818.18
2003-07-01	2,170	2,220	2,150	2,195	103,500	1,814.05
2003-06-30	2,170	2,170	2,140	2,170	56,400	1,793.39
2003-06-27	2,150	2,190	2,150	2,170	36,000	1,793.39
2003-06-26	2,200	2,205	2,100	2,135	28,700	1,764.46
2003-06-25	2,200	2,240	2,200	2,220	33,500	1,834.71
2003-06-24	2,210	2,240	2,195	2,200	45,400	1,818.18
2003-06-23	2,250	2,260	2,205	2,245	51,400	1,855.37
2003-06-20	2,150	2,325	2,135	2,300	124,500	1,900.83
2003-06-19	2,070	2,160	2,050	2,150	104,500	1,776.86
2003-06-18	2,040	2,090	2,030	2,070	70,500	1,710.74
2003-06-17	2,035	2,060	2,035	2,035	46,500	1,681.82
2003-06-16	2,070	2,080	2,005	2,010	59,100	1,661.16
2003-06-13	2,050	2,065	2,045	2,060	71,300	1,702.48
2003-06-12	2,035	2,065	2,035	2,055	81,300	1,698.35
2003-06-11	2,035	2,050	2,000	2,030	66,100	1,677.69
2003-06-10	2,030	2,045	1,995	2,005	60,400	1,657.02
2003-06-09	1,950	2,040	1,945	2,030	88,400	1,677.69
2003-06-06	1,889	1,929	1,885	1,929	103,600	1,594.21
2003-06-05	1,900	1,900	1,880	1,892	53,300	1,563.64
2003-06-04	1,870	1,889	1,870	1,889	110,100	1,561.16
2003-06-03	1,907	1,907	1,860	1,887	49,100	1,559.50
2003-06-02	1,899	1,915	1,898	1,907	92,500	1,576.03
2003-05-30	1,880	1,904	1,880	1,898	67,700	1,568.60
2003-05-29	1,889	1,910	1,870	1,910	41,700	1,578.51
2003-05-28	1,879	1,883	1,864	1,883	87,900	1,556.20
2003-05-27	1,853	1,859	1,851	1,859	39,000	1,536.36
2003-05-26	1,851	1,863	1,842	1,852	38,600	1,530.58
2003-05-23	1,892	1,905	1,818	1,850	88,000	1,528.93
2003-05-22	1,875	1,893	1,870	1,888	126,200	1,560.33
2003-05-21	1,819	1,898	1,810	1,865	151,300	1,541.32
2003-05-20	1,756	1,792	1,730	1,789	123,700	1,478.51
2003-05-19	1,635	1,696	1,600	1,696	74,800	1,401.65
2003-05-16	1,660	1,660	1,640	1,650	98,600	1,363.64
2003-05-15	1,685	1,686	1,570	1,664	297,400	1,375.21
2003-05-14	1,810	1,820	1,686	1,711	232,400	1,414.05
2003-05-13	1,840	1,850	1,815	1,815	104,900	1,500
2003-05-12	1,860	1,865	1,828	1,838	151,600	1,519.01
2003-05-09	1,901	1,937	1,856	1,869	181,700	1,544.63
2003-05-08	1,900	1,949	1,816	1,888	371,000	1,560.33
2003-05-07	2,135	2,135	2,135	2,135	16,500	1,764.46
2003-05-06	2,545	2,605	2,530	2,535	26,700	2,095.04
2003-05-02	2,510	2,525	2,480	2,515	14,900	2,078.51
2003-05-01	2,565	2,570	2,530	2,545	22,200	2,103.31
2003-04-30	2,560	2,650	2,510	2,650	57,200	2,190.08
2003-04-28	2,420	2,490	2,390	2,400	17,300	1,983.47
2003-04-25	2,595	2,595	2,410	2,410	21,800	1,991.74
2003-04-24	2,620	2,680	2,620	2,660	10,100	2,198.35
2003-04-23	2,675	2,690	2,650	2,650	13,300	2,190.08
2003-04-22	2,700	2,700	2,655	2,665	13,700	2,202.48
2003-04-21	2,730	2,735	2,725	2,725	55,000	2,252.07
2003-04-18	2,725	2,725	2,700	2,715	15,500	2,243.80
2003-04-17	2,650	2,725	2,650	2,695	13,200	2,227.27
2003-04-16	2,690	2,740	2,685	2,685	19,800	2,219.01
2003-04-15	2,720	2,720	2,680	2,685	18,800	2,219.01
2003-04-14	2,715	2,720	2,680	2,715	23,600	2,243.80
2003-04-11	2,680	2,740	2,670	2,695	27,800	2,227.27
2003-04-10	2,710	2,710	2,630	2,675	18,700	2,210.74
2003-04-09	2,695	2,720	2,695	2,720	32,800	2,247.93
2003-04-08	2,740	2,780	2,670	2,695	27,900	2,227.27
2003-04-07	2,705	2,745	2,680	2,745	20,500	2,268.59
2003-04-04	2,640	2,695	2,640	2,680	39,800	2,214.88
2003-04-03	2,660	2,700	2,640	2,640	28,200	2,181.82
2003-04-02	2,660	2,700	2,630	2,700	12,100	2,231.41
2003-04-01	2,620	2,700	2,615	2,670	34,100	2,206.61
2003-03-31	2,780	2,780	2,700	2,700	5,400	2,231.41
2003-03-28	2,780	2,785	2,720	2,750	18,700	2,272.73
2003-03-27	2,835	2,940	2,830	2,875	29,400	2,376.03
2003-03-26	2,780	2,870	2,765	2,850	46,900	2,355.37
2003-03-25	2,760	2,760	2,720	2,745	30,300	2,268.59
2003-03-24	2,670	2,800	2,650	2,800	59,300	2,314.05
2003-03-20	2,635	2,645	2,610	2,645	55,900	2,185.95
2003-03-19	2,580	2,595	2,510	2,595	65,900	2,144.63
2003-03-18	2,595	2,655	2,595	2,620	37,800	2,165.29
2003-03-17	2,700	2,700	2,605	2,610	13,400	2,157.02
2003-03-14	2,590	2,700	2,590	2,700	60,600	2,231.41
2003-03-13	2,600	2,650	2,600	2,635	21,300	2,177.69
2003-03-12	2,580	2,580	2,555	2,560	20,500	2,115.70
2003-03-11	2,520	2,585	2,515	2,585	17,800	2,136.36
2003-03-10	2,595	2,595	2,550	2,560	6,400	2,115.70
2003-03-07	2,540	2,605	2,540	2,600	10,000	2,148.76
2003-03-06	2,545	2,570	2,540	2,540	13,400	2,099.17
2003-03-05	2,585	2,590	2,540	2,545	9,700	2,103.31
2003-03-04	2,600	2,610	2,575	2,595	24,700	2,144.63
2003-03-03	2,600	2,630	2,580	2,600	10,700	2,148.76
2003-02-28	2,610	2,620	2,535	2,570	38,100	2,123.97
2003-02-27	2,605	2,635	2,605	2,625	19,400	2,169.42
2003-02-26	2,635	2,680	2,625	2,640	20,800	2,181.82
2003-02-25	2,610	2,630	2,600	2,630	28,600	2,173.55
2003-02-24	2,615	2,645	2,610	2,630	44,800	2,173.55
2003-02-21	2,625	2,640	2,550	2,610	20,900	2,157.02
2003-02-20	2,550	2,605	2,550	2,605	16,100	2,152.89
2003-02-19	2,600	2,610	2,550	2,590	16,200	2,140.50
2003-02-18	2,485	2,485	2,450	2,485	37,100	2,053.72
2003-02-17	2,630	2,675	2,450	2,485	69,300	2,053.72
2003-02-14	2,625	2,630	2,600	2,620	48,600	2,165.29
2003-02-13	2,685	2,685	2,585	2,625	80,100	2,169.42
2003-02-12	2,750	2,760	2,685	2,690	34,400	2,223.14
2003-02-10	2,700	2,735	2,700	2,730	6,000	2,256.20
2003-02-07	2,745	2,755	2,720	2,730	3,700	2,256.20
2003-02-06	2,800	2,810	2,770	2,800	23,500	2,314.05
2003-02-05	2,800	2,840	2,800	2,800	9,200	2,314.05
2003-02-04	2,830	2,870	2,765	2,780	39,300	2,297.52
2003-02-03	2,635	2,650	2,620	2,630	17,600	2,173.55
2003-01-31	2,660	2,700	2,630	2,675	12,300	2,210.74
2003-01-30	2,730	2,730	2,680	2,680	9,400	2,214.88
2003-01-29	2,805	2,805	2,700	2,735	10,100	2,260.33
2003-01-28	2,760	2,870	2,740	2,810	19,600	2,322.31
2003-01-27	2,850	2,850	2,770	2,770	19,700	2,289.26
2003-01-24	2,950	2,995	2,890	2,890	22,100	2,388.43
2003-01-23	3,040	3,060	3,000	3,000	20,100	2,479.34
2003-01-22	3,090	3,100	3,030	3,030	14,800	2,504.13
2003-01-21	2,980	3,100	2,980	3,050	38,100	2,520.66
2003-01-20	2,915	2,975	2,900	2,975	21,800	2,458.68
2003-01-17	2,900	2,915	2,890	2,905	22,300	2,400.83
2003-01-16	2,920	2,930	2,890	2,930	23,200	2,421.49
2003-01-15	2,900	2,960	2,900	2,960	11,100	2,446.28
2003-01-14	2,940	2,940	2,885	2,910	14,800	2,404.96
2003-01-10	2,920	2,950	2,900	2,910	26,100	2,404.96
2003-01-09	2,900	2,920	2,895	2,920	30,800	2,413.22
2003-01-08	2,785	2,925	2,720	2,925	23,800	2,417.36
2003-01-07	2,990	3,020	2,925	2,945	11,100	2,433.88
2003-01-06	2,985	3,010	2,920	2,950	5,600	2,438.02

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30