6817 スミダコーポレーション(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,500	2,500	2,455	2,465	41,600	2,465
2005-12-29	2,445	2,535	2,440	2,500	112,500	2,500
2005-12-28	2,430	2,445	2,410	2,440	61,900	2,440
2005-12-27	2,410	2,430	2,405	2,425	85,900	2,425
2005-12-26	2,395	2,415	2,390	2,410	88,700	2,410
2005-12-22	2,400	2,400	2,380	2,385	46,700	2,385
2005-12-21	2,350	2,405	2,335	2,400	62,600	2,400
2005-12-20	2,310	2,365	2,310	2,360	34,200	2,360
2005-12-19	2,320	2,340	2,285	2,325	53,900	2,325
2005-12-16	2,390	2,395	2,320	2,360	58,900	2,360
2005-12-15	2,430	2,430	2,370	2,385	145,700	2,385
2005-12-14	2,310	2,450	2,285	2,400	158,800	2,400
2005-12-13	2,275	2,325	2,270	2,305	42,600	2,305
2005-12-12	2,315	2,335	2,290	2,295	68,300	2,295
2005-12-09	2,300	2,325	2,250	2,315	51,100	2,315
2005-12-08	2,320	2,345	2,310	2,325	46,500	2,325
2005-12-07	2,380	2,385	2,345	2,370	42,800	2,370
2005-12-06	2,395	2,410	2,385	2,385	76,600	2,385
2005-12-05	2,350	2,415	2,345	2,395	83,800	2,395
2005-12-02	2,360	2,390	2,325	2,350	84,100	2,350
2005-12-01	2,410	2,420	2,350	2,390	48,900	2,390
2005-11-30	2,400	2,400	2,360	2,400	64,800	2,400
2005-11-29	2,350	2,400	2,340	2,400	162,500	2,400
2005-11-28	2,230	2,380	2,230	2,350	304,700	2,350
2005-11-25	2,180	2,180	2,140	2,180	52,600	2,180
2005-11-24	2,130	2,180	2,115	2,165	159,300	2,165
2005-11-22	2,090	2,150	2,080	2,100	114,700	2,100
2005-11-21	2,090	2,100	2,080	2,080	52,500	2,080
2005-11-18	2,105	2,105	2,080	2,100	61,100	2,100
2005-11-17	2,075	2,120	2,045	2,100	108,300	2,100
2005-11-16	2,010	2,060	1,995	2,060	101,000	2,060
2005-11-15	1,980	2,075	1,980	2,045	139,500	2,045
2005-11-14	2,060	2,080	2,060	2,060	59,400	2,060
2005-11-11	2,060	2,090	2,060	2,070	101,400	2,070
2005-11-10	2,085	2,100	2,080	2,100	54,400	2,100
2005-11-09	2,100	2,150	2,095	2,125	106,600	2,125
2005-11-08	2,175	2,180	2,150	2,150	158,000	2,150
2005-11-07	2,180	2,180	2,150	2,170	60,700	2,170
2005-11-04	2,165	2,180	2,145	2,160	127,700	2,160
2005-11-02	2,100	2,155	2,090	2,130	171,900	2,130
2005-11-01	2,065	2,065	2,050	2,055	30,800	2,055
2005-10-31	2,100	2,100	2,055	2,060	31,800	2,060
2005-10-28	2,025	2,075	2,025	2,070	58,800	2,070
2005-10-27	2,015	2,075	2,015	2,050	57,300	2,050
2005-10-26	2,020	2,030	1,987	2,010	33,600	2,010
2005-10-25	1,980	2,020	1,980	2,000	24,000	2,000
2005-10-24	2,000	2,000	1,965	1,965	24,800	1,965
2005-10-21	1,980	1,980	1,948	1,980	34,300	1,980
2005-10-20	2,010	2,015	1,936	1,980	68,300	1,980
2005-10-19	1,990	2,010	1,962	2,010	76,300	2,010
2005-10-18	2,025	2,025	1,980	1,980	83,900	1,980
2005-10-17	2,100	2,100	2,020	2,030	51,500	2,030
2005-10-14	2,025	2,095	2,025	2,065	56,200	2,065
2005-10-13	2,105	2,105	2,055	2,060	72,800	2,060
2005-10-12	2,105	2,135	2,100	2,115	139,700	2,115
2005-10-11	2,140	2,145	2,115	2,130	126,000	2,130
2005-10-07	2,225	2,225	2,090	2,100	123,400	2,100
2005-10-06	2,250	2,275	2,225	2,225	121,900	2,225
2005-10-05	2,265	2,270	2,240	2,260	151,100	2,260
2005-10-04	2,245	2,265	2,235	2,265	68,100	2,265
2005-10-03	2,265	2,265	2,235	2,265	157,700	2,265
2005-09-30	2,295	2,295	2,225	2,265	217,400	2,265
2005-09-29	2,220	2,250	2,205	2,250	215,200	2,250
2005-09-28	2,140	2,315	2,130	2,215	383,500	2,215
2005-09-27	2,085	2,120	2,080	2,120	118,000	2,120
2005-09-26	2,065	2,080	2,060	2,080	102,300	2,080
2005-09-22	2,005	2,070	1,999	2,060	273,000	2,060
2005-09-21	1,935	1,974	1,935	1,974	181,200	1,974
2005-09-20	1,955	1,966	1,931	1,935	120,500	1,935
2005-09-16	1,965	1,968	1,943	1,948	94,500	1,948
2005-09-15	1,982	1,986	1,960	1,970	137,100	1,970
2005-09-14	1,978	1,997	1,970	1,982	91,500	1,982
2005-09-13	1,985	2,000	1,970	1,978	104,100	1,978
2005-09-12	2,000	2,000	1,977	1,977	74,800	1,977
2005-09-09	1,986	1,988	1,965	1,975	104,700	1,975
2005-09-08	1,981	1,990	1,957	1,966	62,200	1,966
2005-09-07	2,015	2,015	1,970	1,982	129,100	1,982
2005-09-06	2,005	2,015	1,990	1,994	292,300	1,994
2005-09-05	2,010	2,015	1,998	2,000	64,600	2,000
2005-09-02	1,993	2,015	1,993	2,010	115,400	2,010
2005-09-01	2,015	2,040	1,985	1,993	70,600	1,993
2005-08-31	2,040	2,050	2,000	2,005	96,400	2,005
2005-08-30	2,080	2,090	2,025	2,050	144,500	2,050
2005-08-29	2,000	2,135	2,000	2,060	646,800	2,060
2005-08-26	1,975	1,975	1,943	1,947	61,400	1,947
2005-08-25	1,972	1,977	1,950	1,965	53,800	1,965
2005-08-24	1,981	1,985	1,961	1,977	35,600	1,977
2005-08-23	1,980	1,989	1,970	1,971	72,600	1,971
2005-08-22	1,931	1,975	1,931	1,960	95,300	1,960
2005-08-19	1,950	1,952	1,925	1,931	134,600	1,931
2005-08-18	1,970	1,980	1,955	1,956	68,500	1,956
2005-08-17	1,980	1,989	1,964	1,965	80,500	1,965
2005-08-16	1,966	1,993	1,966	1,989	70,300	1,989
2005-08-15	2,010	2,030	1,965	1,976	161,400	1,976
2005-08-12	2,010	2,015	1,993	2,000	160,200	2,000
2005-08-11	2,000	2,005	1,984	1,989	241,300	1,989
2005-08-10	1,979	2,005	1,957	1,979	251,900	1,979
2005-08-09	1,912	1,985	1,912	1,976	243,600	1,976
2005-08-08	1,865	1,910	1,821	1,901	181,800	1,901
2005-08-05	1,900	1,900	1,830	1,865	215,600	1,865
2005-08-04	1,912	1,916	1,890	1,900	230,000	1,900
2005-08-03	1,970	1,970	1,912	1,919	223,700	1,919
2005-08-02	2,005	2,010	1,981	1,985	259,600	1,985
2005-08-01	2,070	2,075	2,025	2,025	143,700	2,025
2005-07-29	2,125	2,130	1,991	2,045	384,600	2,045
2005-07-28	2,215	2,220	2,115	2,125	341,000	2,125
2005-07-27	2,315	2,345	2,315	2,335	29,800	2,335
2005-07-26	2,315	2,335	2,315	2,315	34,700	2,315
2005-07-25	2,365	2,365	2,315	2,315	56,500	2,315
2005-07-22	2,390	2,390	2,325	2,325	52,300	2,325
2005-07-21	2,390	2,410	2,385	2,390	65,900	2,390
2005-07-20	2,380	2,385	2,365	2,375	53,700	2,375
2005-07-19	2,365	2,365	2,355	2,365	32,500	2,365
2005-07-15	2,350	2,370	2,340	2,365	60,000	2,365
2005-07-14	2,345	2,355	2,335	2,350	73,200	2,350
2005-07-13	2,290	2,340	2,285	2,340	112,700	2,340
2005-07-12	2,360	2,360	2,285	2,285	91,800	2,285
2005-07-11	2,330	2,360	2,330	2,340	37,200	2,340
2005-07-08	2,350	2,350	2,290	2,325	93,600	2,325
2005-07-07	2,410	2,420	2,350	2,365	124,000	2,365
2005-07-06	2,460	2,460	2,425	2,450	109,200	2,450
2005-07-05	2,440	2,460	2,440	2,450	121,200	2,450
2005-07-04	2,460	2,460	2,415	2,440	309,800	2,440
2005-07-01	2,370	2,475	2,360	2,455	361,400	2,455
2005-06-30	2,340	2,350	2,325	2,330	40,600	2,330
2005-06-29	2,325	2,340	2,295	2,335	65,300	2,335
2005-06-28	2,310	2,315	2,295	2,305	76,800	2,305
2005-06-27	2,330	2,345	2,305	2,320	80,200	2,320
2005-06-24	2,310	2,350	2,305	2,350	47,900	2,350
2005-06-23	2,330	2,345	2,325	2,335	85,400	2,335
2005-06-22	2,390	2,390	2,330	2,340	97,600	2,340
2005-06-21	2,390	2,410	2,385	2,390	63,100	2,390
2005-06-20	2,370	2,415	2,350	2,385	119,200	2,385
2005-06-17	2,330	2,350	2,330	2,330	52,500	2,330
2005-06-16	2,330	2,340	2,315	2,330	31,100	2,330
2005-06-15	2,335	2,345	2,305	2,340	59,500	2,340
2005-06-14	2,315	2,350	2,300	2,305	27,700	2,305
2005-06-13	2,380	2,380	2,345	2,355	28,800	2,355
2005-06-10	2,345	2,360	2,340	2,345	51,300	2,345
2005-06-09	2,310	2,340	2,305	2,320	49,200	2,320
2005-06-08	2,290	2,320	2,285	2,320	47,500	2,320
2005-06-07	2,305	2,310	2,270	2,290	30,200	2,290
2005-06-06	2,285	2,340	2,270	2,310	50,800	2,310
2005-06-03	2,300	2,305	2,285	2,285	66,600	2,285
2005-06-02	2,385	2,385	2,315	2,315	62,400	2,315
2005-06-01	2,335	2,390	2,335	2,390	58,100	2,390
2005-05-31	2,320	2,335	2,290	2,335	58,000	2,335
2005-05-30	2,245	2,270	2,210	2,270	69,600	2,270
2005-05-27	2,165	2,190	2,155	2,180	87,800	2,180
2005-05-26	2,160	2,195	2,155	2,165	33,300	2,165
2005-05-25	2,240	2,240	2,170	2,185	44,100	2,185
2005-05-24	2,280	2,280	2,230	2,245	61,400	2,245
2005-05-23	2,255	2,255	2,205	2,240	69,400	2,240
2005-05-20	2,220	2,260	2,220	2,255	94,900	2,255
2005-05-19	2,210	2,260	2,210	2,215	86,900	2,215
2005-05-18	2,225	2,230	2,170	2,170	82,200	2,170
2005-05-17	2,260	2,280	2,155	2,180	189,000	2,180
2005-05-16	2,340	2,340	2,255	2,255	90,900	2,255
2005-05-13	2,340	2,360	2,330	2,345	53,700	2,345
2005-05-12	2,410	2,425	2,360	2,380	68,800	2,380
2005-05-11	2,400	2,425	2,390	2,425	32,500	2,425
2005-05-10	2,395	2,425	2,380	2,425	69,400	2,425
2005-05-09	2,420	2,430	2,330	2,365	95,600	2,365
2005-05-06	2,420	2,430	2,400	2,420	87,900	2,420
2005-05-02	2,335	2,390	2,300	2,385	65,200	2,385
2005-04-28	2,390	2,400	2,330	2,335	82,300	2,335
2005-04-27	2,400	2,420	2,390	2,390	51,200	2,390
2005-04-26	2,430	2,455	2,390	2,420	79,600	2,420
2005-04-25	2,500	2,520	2,485	2,495	38,800	2,495
2005-04-22	2,480	2,520	2,480	2,505	27,200	2,505
2005-04-21	2,450	2,470	2,400	2,455	51,300	2,455
2005-04-20	2,505	2,510	2,460	2,465	38,600	2,465
2005-04-19	2,405	2,430	2,390	2,405	51,700	2,405
2005-04-18	2,500	2,505	2,400	2,400	85,800	2,400
2005-04-15	2,565	2,565	2,500	2,500	76,700	2,500
2005-04-14	2,580	2,585	2,540	2,565	37,500	2,565
2005-04-13	2,600	2,600	2,580	2,590	31,000	2,590
2005-04-12	2,620	2,625	2,590	2,600	47,400	2,600
2005-04-11	2,615	2,620	2,600	2,615	44,100	2,615
2005-04-08	2,620	2,620	2,595	2,615	45,500	2,615
2005-04-07	2,635	2,635	2,600	2,620	39,200	2,620
2005-04-06	2,645	2,660	2,610	2,625	48,200	2,625
2005-04-05	2,665	2,665	2,620	2,630	63,300	2,630
2005-04-04	2,615	2,645	2,610	2,645	29,900	2,645
2005-04-01	2,635	2,635	2,595	2,620	40,400	2,620
2005-03-31	2,580	2,610	2,560	2,610	54,300	2,610
2005-03-30	2,620	2,620	2,560	2,565	32,000	2,565
2005-03-29	2,670	2,670	2,575	2,580	55,400	2,580
2005-03-28	2,615	2,665	2,615	2,630	26,400	2,630
2005-03-25	2,655	2,655	2,605	2,615	17,500	2,615
2005-03-24	2,600	2,670	2,600	2,615	45,600	2,615
2005-03-23	2,650	2,650	2,590	2,615	60,000	2,615
2005-03-22	2,680	2,700	2,640	2,655	65,100	2,655
2005-03-18	2,630	2,700	2,630	2,675	53,200	2,675
2005-03-17	2,675	2,675	2,615	2,620	66,400	2,620
2005-03-16	2,675	2,720	2,595	2,685	107,500	2,685
2005-03-15	2,780	2,785	2,725	2,725	27,800	2,725
2005-03-14	2,760	2,775	2,725	2,765	32,300	2,765
2005-03-11	2,770	2,775	2,715	2,715	67,000	2,715
2005-03-10	2,710	2,760	2,705	2,745	62,300	2,745
2005-03-09	2,690	2,730	2,675	2,695	75,800	2,695
2005-03-08	2,770	2,775	2,700	2,730	78,100	2,730
2005-03-07	2,800	2,805	2,765	2,780	55,200	2,780
2005-03-04	2,800	2,815	2,750	2,765	53,500	2,765
2005-03-03	2,760	2,815	2,760	2,785	57,800	2,785
2005-03-02	2,795	2,795	2,770	2,780	47,400	2,780
2005-03-01	2,760	2,815	2,760	2,800	94,100	2,800
2005-02-28	2,710	2,775	2,700	2,765	106,400	2,765
2005-02-25	2,720	2,730	2,690	2,695	106,100	2,695
2005-02-24	2,670	2,710	2,660	2,700	185,800	2,700
2005-02-23	2,570	2,660	2,560	2,655	123,500	2,655
2005-02-22	2,560	2,605	2,560	2,565	43,300	2,565
2005-02-21	2,630	2,660	2,620	2,635	38,100	2,635
2005-02-18	2,620	2,635	2,590	2,625	37,200	2,625
2005-02-17	2,550	2,610	2,545	2,585	73,600	2,585
2005-02-16	2,540	2,560	2,530	2,535	30,000	2,535
2005-02-15	2,550	2,555	2,540	2,540	19,400	2,540
2005-02-14	2,560	2,580	2,540	2,540	68,000	2,540
2005-02-10	2,550	2,550	2,515	2,530	98,600	2,530
2005-02-09	2,620	2,620	2,575	2,590	35,800	2,590
2005-02-08	2,655	2,655	2,615	2,615	23,000	2,615
2005-02-07	2,655	2,690	2,650	2,665	67,100	2,665
2005-02-04	2,650	2,660	2,585	2,655	76,700	2,655
2005-02-03	2,670	2,680	2,620	2,650	360,800	2,650
2005-02-02	2,490	2,500	2,465	2,495	36,900	2,495
2005-02-01	2,490	2,490	2,455	2,475	34,300	2,475
2005-01-31	2,475	2,490	2,435	2,465	49,000	2,465
2005-01-28	2,450	2,470	2,440	2,470	64,200	2,470
2005-01-27	2,425	2,445	2,410	2,440	35,300	2,440
2005-01-26	2,430	2,440	2,385	2,390	72,300	2,390
2005-01-25	2,475	2,480	2,400	2,430	74,100	2,430
2005-01-24	2,490	2,500	2,480	2,495	19,200	2,495
2005-01-21	2,500	2,505	2,470	2,490	78,900	2,490
2005-01-20	2,515	2,530	2,505	2,520	97,900	2,520
2005-01-19	2,515	2,550	2,510	2,540	79,700	2,540
2005-01-18	2,555	2,560	2,510	2,530	59,700	2,530
2005-01-17	2,550	2,575	2,535	2,555	44,000	2,555
2005-01-14	2,520	2,545	2,505	2,530	113,300	2,530
2005-01-13	2,530	2,545	2,520	2,520	131,300	2,520
2005-01-12	2,520	2,525	2,500	2,515	106,100	2,515
2005-01-11	2,485	2,525	2,485	2,500	98,800	2,500
2005-01-07	2,475	2,480	2,450	2,470	115,400	2,470
2005-01-06	2,560	2,575	2,550	2,550	19,800	2,550
2005-01-05	2,595	2,595	2,545	2,545	81,900	2,545
2005-01-04	2,605	2,615	2,545	2,600	15,600	2,600

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