6817 スミダコーポレーション(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,675	2,675	2,645	2,645	11,100	2,645
2004-12-29	2,680	2,680	2,635	2,645	29,000	2,645
2004-12-28	2,670	2,670	2,630	2,640	30,900	2,640
2004-12-27	2,705	2,775	2,660	2,675	32,300	2,675
2004-12-24	2,945	2,960	2,915	2,945	71,400	2,677.27
2004-12-22	2,775	2,930	2,770	2,905	70,300	2,640.91
2004-12-21	2,755	2,830	2,750	2,800	89,400	2,545.45
2004-12-20	2,750	2,755	2,720	2,735	140,100	2,486.36
2004-12-17	2,735	2,785	2,730	2,780	64,800	2,527.27
2004-12-16	2,725	2,745	2,725	2,730	32,600	2,481.82
2004-12-15	2,750	2,755	2,715	2,725	100,800	2,477.27
2004-12-14	2,755	2,770	2,700	2,770	84,900	2,518.18
2004-12-13	2,830	2,840	2,750	2,785	79,400	2,531.82
2004-12-10	2,870	2,875	2,820	2,845	71,400	2,586.36
2004-12-09	2,950	2,950	2,900	2,905	37,600	2,640.91
2004-12-08	2,930	3,030	2,925	2,940	42,900	2,672.73
2004-12-07	2,880	2,930	2,875	2,930	81,700	2,663.64
2004-12-06	2,785	2,830	2,785	2,805	26,100	2,550
2004-12-03	2,790	2,850	2,790	2,805	30,900	2,550
2004-12-02	2,820	2,845	2,795	2,800	30,800	2,545.45
2004-12-01	2,855	2,855	2,800	2,815	38,600	2,559.09
2004-11-30	2,880	2,880	2,840	2,865	27,700	2,604.55
2004-11-29	2,845	2,880	2,820	2,870	15,300	2,609.09
2004-11-26	2,810	2,840	2,810	2,830	23,700	2,572.73
2004-11-25	2,840	2,850	2,815	2,835	39,500	2,577.27
2004-11-24	2,850	2,870	2,835	2,840	32,100	2,581.82
2004-11-22	2,880	2,880	2,805	2,850	42,200	2,590.91
2004-11-19	2,800	2,880	2,800	2,840	45,000	2,581.82
2004-11-18	2,800	2,825	2,800	2,805	51,600	2,550
2004-11-17	2,790	2,830	2,780	2,815	44,900	2,559.09
2004-11-16	2,775	2,790	2,750	2,790	34,400	2,536.36
2004-11-15	2,710	2,780	2,705	2,770	44,200	2,518.18
2004-11-12	2,680	2,700	2,650	2,695	57,700	2,450
2004-11-11	2,675	2,685	2,660	2,680	37,900	2,436.36
2004-11-10	2,670	2,675	2,650	2,665	43,500	2,422.73
2004-11-09	2,645	2,645	2,625	2,645	31,700	2,404.55
2004-11-08	2,610	2,645	2,605	2,615	41,400	2,377.27
2004-11-05	2,605	2,620	2,575	2,595	86,800	2,359.09
2004-11-04	2,560	2,615	2,560	2,605	72,300	2,368.18
2004-11-02	2,555	2,575	2,505	2,575	87,700	2,340.91
2004-11-01	2,560	2,570	2,500	2,555	25,600	2,322.73
2004-10-29	2,525	2,570	2,500	2,555	25,700	2,322.73
2004-10-28	2,475	2,580	2,470	2,575	41,900	2,340.91
2004-10-27	2,550	2,555	2,450	2,460	83,200	2,236.36
2004-10-26	2,620	2,640	2,570	2,575	25,400	2,340.91
2004-10-25	2,615	2,660	2,615	2,630	7,100	2,390.91
2004-10-22	2,610	2,700	2,610	2,685	36,800	2,440.91
2004-10-21	2,665	2,670	2,600	2,600	26,700	2,363.64
2004-10-20	2,660	2,660	2,595	2,660	41,600	2,418.18
2004-10-19	2,630	2,665	2,620	2,655	26,600	2,413.64
2004-10-18	2,600	2,640	2,570	2,605	39,300	2,368.18
2004-10-15	2,570	2,610	2,570	2,600	17,300	2,363.64
2004-10-14	2,645	2,650	2,585	2,635	25,200	2,395.45
2004-10-13	2,645	2,675	2,610	2,640	26,800	2,400
2004-10-12	2,650	2,700	2,605	2,640	28,900	2,400
2004-10-08	2,760	2,760	2,650	2,670	71,700	2,427.27
2004-10-07	2,720	2,720	2,665	2,720	108,900	2,472.73
2004-10-06	2,575	2,640	2,555	2,640	45,500	2,400
2004-10-05	2,550	2,575	2,535	2,555	41,500	2,322.73
2004-10-04	2,410	2,540	2,410	2,525	53,400	2,295.45
2004-10-01	2,375	2,440	2,375	2,435	59,600	2,213.64
2004-09-30	2,400	2,435	2,400	2,415	44,000	2,195.45
2004-09-29	2,470	2,470	2,300	2,365	43,300	2,150
2004-09-28	2,465	2,470	2,450	2,470	13,300	2,245.45
2004-09-27	2,545	2,560	2,465	2,465	21,200	2,240.91
2004-09-24	2,500	2,500	2,470	2,480	35,600	2,254.55
2004-09-22	2,535	2,545	2,505	2,510	29,600	2,281.82
2004-09-21	2,570	2,595	2,530	2,530	18,600	2,300
2004-09-17	2,540	2,570	2,525	2,540	36,400	2,309.09
2004-09-16	2,550	2,565	2,525	2,530	28,300	2,300
2004-09-15	2,590	2,620	2,535	2,570	60,200	2,336.36
2004-09-14	2,650	2,680	2,570	2,630	37,000	2,390.91
2004-09-13	2,580	2,620	2,570	2,600	31,300	2,363.64
2004-09-10	2,585	2,610	2,560	2,575	42,400	2,340.91
2004-09-09	2,615	2,620	2,575	2,580	22,200	2,345.45
2004-09-08	2,600	2,630	2,560	2,610	58,500	2,372.73
2004-09-07	2,625	2,625	2,550	2,595	59,800	2,359.09
2004-09-06	2,635	2,685	2,600	2,650	64,300	2,409.09
2004-09-03	2,770	2,780	2,615	2,665	48,800	2,422.73
2004-09-02	2,750	2,770	2,730	2,750	16,600	2,500
2004-09-01	2,825	2,865	2,750	2,790	40,300	2,536.36
2004-08-31	2,910	2,910	2,815	2,820	19,600	2,563.64
2004-08-30	2,900	2,900	2,865	2,890	41,000	2,627.27
2004-08-27	2,880	2,890	2,845	2,870	28,800	2,609.09
2004-08-26	2,845	2,865	2,815	2,840	33,400	2,581.82
2004-08-25	2,865	2,865	2,800	2,805	30,500	2,550
2004-08-24	2,750	2,835	2,725	2,800	54,600	2,545.45
2004-08-23	2,765	2,840	2,745	2,760	63,500	2,509.09
2004-08-20	2,690	2,810	2,690	2,765	43,200	2,513.64
2004-08-19	2,770	2,800	2,705	2,705	82,600	2,459.09
2004-08-18	2,710	2,710	2,620	2,690	79,500	2,445.45
2004-08-17	2,665	2,750	2,650	2,710	82,800	2,463.64
2004-08-16	2,695	2,695	2,480	2,585	162,100	2,350
2004-08-13	2,840	2,840	2,730	2,740	67,400	2,490.91
2004-08-12	2,970	3,000	2,895	2,900	23,900	2,636.36
2004-08-11	3,000	3,020	2,965	2,985	21,300	2,713.64
2004-08-10	2,940	2,960	2,920	2,950	17,200	2,681.82
2004-08-09	2,910	2,940	2,860	2,940	30,900	2,672.73
2004-08-06	2,995	2,995	2,905	2,935	41,100	2,668.18
2004-08-05	2,980	3,020	2,980	3,000	40,500	2,727.27
2004-08-04	3,050	3,070	3,020	3,030	92,000	2,754.55
2004-08-03	3,050	3,100	3,030	3,050	28,500	2,772.73
2004-08-02	3,080	3,100	3,020	3,030	54,800	2,754.55
2004-07-30	3,140	3,160	3,060	3,080	34,700	2,800
2004-07-29	3,230	3,230	3,120	3,140	14,800	2,854.55
2004-07-28	3,210	3,240	3,160	3,180	32,800	2,890.91
2004-07-27	3,170	3,180	3,110	3,110	16,400	2,827.27
2004-07-26	3,250	3,250	3,150	3,170	16,000	2,881.82
2004-07-23	3,250	3,270	3,140	3,210	41,000	2,918.18
2004-07-22	3,250	3,250	3,140	3,230	76,400	2,936.36
2004-07-21	3,350	3,380	3,240	3,280	24,100	2,981.82
2004-07-20	3,300	3,370	3,300	3,300	83,000	3,000
2004-07-16	3,200	3,290	3,130	3,280	43,600	2,981.82
2004-07-15	3,260	3,320	3,130	3,180	40,500	2,890.91
2004-07-14	3,470	3,480	3,310	3,310	28,000	3,009.09
2004-07-13	3,480	3,480	3,400	3,440	10,400	3,127.27
2004-07-12	3,460	3,470	3,430	3,450	20,600	3,136.36
2004-07-09	3,390	3,430	3,370	3,410	25,500	3,100
2004-07-08	3,450	3,500	3,340	3,380	52,900	3,072.73
2004-07-07	3,500	3,500	3,440	3,470	27,600	3,154.55
2004-07-06	3,610	3,630	3,530	3,530	30,500	3,209.09
2004-07-05	3,600	3,600	3,560	3,600	15,700	3,272.73
2004-07-02	3,650	3,650	3,580	3,630	28,500	3,300
2004-07-01	3,600	3,650	3,580	3,630	25,900	3,300
2004-06-30	3,540	3,590	3,530	3,530	27,500	3,209.09
2004-06-29	3,560	3,570	3,510	3,540	35,000	3,218.18
2004-06-28	3,740	3,750	3,580	3,660	37,100	3,327.27
2004-06-25	3,720	3,900	3,440	3,740	43,600	3,400
2004-06-24	4,030	4,050	3,910	4,050	55,200	3,347.11
2004-06-23	4,020	4,100	3,950	4,020	36,200	3,322.31
2004-06-22	3,920	4,030	3,900	4,000	53,300	3,305.79
2004-06-21	3,950	4,160	3,950	3,990	112,700	3,297.52
2004-06-18	3,910	3,950	3,760	3,870	35,200	3,198.35
2004-06-17	3,880	3,930	3,860	3,890	69,100	3,214.88
2004-06-16	3,770	3,950	3,760	3,800	70,800	3,140.50
2004-06-15	3,770	3,770	3,670	3,670	64,100	3,033.06
2004-06-14	3,570	3,950	3,520	3,670	118,600	3,033.06
2004-06-11	3,550	3,600	3,500	3,560	38,100	2,942.15
2004-06-10	3,410	3,550	3,410	3,540	66,500	2,925.62
2004-06-09	3,480	3,530	3,440	3,450	32,800	2,851.24
2004-06-08	3,490	3,570	3,430	3,470	21,500	2,867.77
2004-06-07	3,440	3,520	3,430	3,490	26,700	2,884.30
2004-06-04	3,450	3,450	3,420	3,440	16,000	2,842.98
2004-06-03	3,520	3,560	3,430	3,450	20,800	2,851.24
2004-06-02	3,540	3,540	3,430	3,430	18,300	2,834.71
2004-06-01	3,620	3,620	3,530	3,530	26,600	2,917.36
2004-05-31	3,590	3,600	3,440	3,490	22,100	2,884.30
2004-05-28	3,490	3,560	3,480	3,540	16,700	2,925.62
2004-05-27	3,530	3,560	3,500	3,510	19,200	2,900.83
2004-05-26	3,540	3,600	3,450	3,520	31,400	2,909.09
2004-05-25	3,560	3,630	3,430	3,530	51,200	2,917.36
2004-05-24	3,700	3,730	3,650	3,660	31,500	3,024.79
2004-05-21	3,670	3,700	3,580	3,620	50,600	2,991.74
2004-05-20	3,580	3,700	3,510	3,660	56,500	3,024.79
2004-05-19	3,330	3,490	3,310	3,440	50,400	2,842.98
2004-05-18	3,170	3,400	3,130	3,280	57,000	2,710.74
2004-05-17	3,330	3,360	3,250	3,290	25,800	2,719.01
2004-05-14	3,490	3,490	3,410	3,410	39,900	2,818.18
2004-05-13	3,600	3,650	3,480	3,480	46,900	2,876.03
2004-05-12	3,540	3,610	3,460	3,590	40,600	2,966.94
2004-05-11	3,370	3,670	3,370	3,540	62,600	2,925.62
2004-05-10	3,710	3,720	3,470	3,470	73,500	2,867.77
2004-05-07	4,000	4,020	3,890	3,930	46,100	3,247.93
2004-05-06	3,980	4,070	3,950	4,050	55,000	3,347.11
2004-04-30	4,060	4,070	3,790	3,980	86,600	3,289.26
2004-04-28	3,950	4,090	3,950	4,010	95,800	3,314.05
2004-04-27	3,910	4,130	3,910	4,040	135,200	3,338.84
2004-04-26	3,790	4,090	3,790	4,010	110,600	3,314.05
2004-04-23	3,680	3,860	3,680	3,840	75,700	3,173.55
2004-04-22	3,690	3,770	3,690	3,740	45,600	3,090.91
2004-04-21	3,690	3,770	3,650	3,740	95,300	3,090.91
2004-04-20	3,630	3,730	3,630	3,710	17,100	3,066.12
2004-04-19	3,800	3,800	3,630	3,710	30,200	3,066.12
2004-04-16	3,700	3,800	3,700	3,760	40,200	3,107.44
2004-04-15	3,790	3,860	3,700	3,750	99,300	3,099.17
2004-04-14	3,710	3,770	3,640	3,740	44,600	3,090.91
2004-04-13	3,660	3,720	3,650	3,700	38,500	3,057.85
2004-04-12	3,490	3,660	3,490	3,640	38,600	3,008.26
2004-04-09	3,560	3,610	3,510	3,540	25,900	2,925.62
2004-04-08	3,560	3,580	3,520	3,550	49,600	2,933.88
2004-04-07	3,630	3,630	3,550	3,620	42,300	2,991.74
2004-04-06	3,650	3,650	3,540	3,600	36,600	2,975.21
2004-04-05	3,610	3,670	3,610	3,650	54,600	3,016.53
2004-04-02	3,440	3,610	3,440	3,570	49,000	2,950.41
2004-04-01	3,550	3,600	3,520	3,540	41,200	2,925.62
2004-03-31	3,540	3,640	3,540	3,640	30,700	3,008.26
2004-03-30	3,580	3,690	3,580	3,640	51,000	3,008.26
2004-03-29	3,480	3,620	3,460	3,570	60,200	2,950.41
2004-03-26	3,430	3,590	3,430	3,530	37,600	2,917.36
2004-03-25	3,340	3,500	3,340	3,480	47,700	2,876.03
2004-03-24	3,340	3,410	3,340	3,390	48,400	2,801.65
2004-03-23	3,270	3,430	3,270	3,420	42,100	2,826.45
2004-03-22	3,340	3,420	3,340	3,420	50,900	2,826.45
2004-03-19	3,450	3,710	3,400	3,490	123,700	2,884.30
2004-03-18	3,350	3,430	3,250	3,430	65,800	2,834.71
2004-03-17	3,330	3,430	3,300	3,390	62,500	2,801.65
2004-03-16	3,300	3,350	3,160	3,350	50,000	2,768.59
2004-03-15	3,240	3,300	3,210	3,300	45,600	2,727.27
2004-03-12	3,150	3,210	3,150	3,190	62,400	2,636.36
2004-03-11	3,140	3,170	3,120	3,170	32,500	2,619.83
2004-03-10	3,130	3,160	3,100	3,100	32,900	2,561.98
2004-03-09	3,100	3,340	3,080	3,130	78,200	2,586.78
2004-03-08	3,180	3,250	3,080	3,130	67,900	2,586.78
2004-03-05	3,230	3,250	3,090	3,130	67,500	2,586.78
2004-03-04	3,280	3,280	3,220	3,230	33,500	2,669.42
2004-03-03	3,120	3,250	3,120	3,220	43,800	2,661.16
2004-03-02	3,130	3,140	3,050	3,100	93,400	2,561.98
2004-03-01	3,080	3,140	3,070	3,130	74,800	2,586.78
2004-02-27	3,100	3,140	3,070	3,090	51,300	2,553.72
2004-02-26	3,150	3,150	3,080	3,110	22,400	2,570.25
2004-02-25	3,200	3,250	3,090	3,100	18,900	2,561.98
2004-02-24	3,150	3,260	3,130	3,210	45,100	2,652.89
2004-02-23	3,200	3,230	3,060	3,100	70,400	2,561.98
2004-02-20	3,320	3,320	3,220	3,240	12,000	2,677.69
2004-02-19	3,240	3,270	3,200	3,270	34,800	2,702.48
2004-02-18	3,260	3,270	3,140	3,200	59,800	2,644.63
2004-02-17	3,060	3,220	3,060	3,180	21,700	2,628.10
2004-02-16	3,170	3,180	3,070	3,080	15,500	2,545.45
2004-02-13	3,070	3,180	3,040	3,130	73,700	2,586.78
2004-02-12	3,100	3,100	3,020	3,050	60,900	2,520.66
2004-02-10	3,140	3,140	2,980	3,050	79,400	2,520.66
2004-02-09	3,350	3,350	3,040	3,140	67,100	2,595.04
2004-02-06	3,390	3,470	3,280	3,310	26,400	2,735.54
2004-02-05	3,400	3,400	3,230	3,300	66,700	2,727.27
2004-02-04	3,390	3,450	3,310	3,370	53,100	2,785.12
2004-02-03	3,640	3,680	3,540	3,540	130,100	2,925.62
2004-02-02	3,640	3,770	3,590	3,690	73,000	3,049.59
2004-01-30	3,280	3,720	3,270	3,690	143,100	3,049.59
2004-01-29	3,300	3,410	3,300	3,380	35,400	2,793.39
2004-01-28	3,400	3,430	3,280	3,330	47,800	2,752.07
2004-01-27	3,410	3,500	3,410	3,500	23,500	2,892.56
2004-01-26	3,410	3,480	3,410	3,460	19,800	2,859.50
2004-01-23	3,550	3,600	3,410	3,480	42,300	2,876.03
2004-01-22	3,570	3,650	3,570	3,650	40,400	3,016.53
2004-01-21	3,690	3,730	3,520	3,560	26,800	2,942.15
2004-01-20	3,600	3,740	3,590	3,650	45,900	3,016.53
2004-01-19	3,640	3,640	3,500	3,590	39,000	2,966.94
2004-01-16	3,600	3,660	3,490	3,490	68,900	2,884.30
2004-01-15	3,450	3,590	3,450	3,570	91,800	2,950.41
2004-01-14	3,500	3,500	3,400	3,400	33,900	2,809.92
2004-01-13	3,370	3,450	3,360	3,450	100,000	2,851.24
2004-01-09	3,300	3,360	3,290	3,360	18,000	2,776.86
2004-01-08	3,230	3,340	3,180	3,280	30,700	2,710.74
2004-01-07	3,350	3,350	3,220	3,220	11,200	2,661.16
2004-01-06	3,430	3,430	3,300	3,310	9,900	2,735.54
2004-01-05	3,390	3,390	3,330	3,380	4,000	2,793.39

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