6817 スミダコーポレーション(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,370	2,400	2,360	2,390	29,900	2,390
2006-12-28	2,405	2,410	2,350	2,380	32,600	2,380
2006-12-27	2,350	2,400	2,350	2,395	79,200	2,395
2006-12-26	2,305	2,350	2,295	2,345	60,200	2,345
2006-12-25	2,310	2,330	2,305	2,320	41,000	2,320
2006-12-22	2,300	2,320	2,295	2,295	43,600	2,295
2006-12-21	2,320	2,350	2,320	2,330	41,900	2,330
2006-12-20	2,310	2,345	2,310	2,345	23,600	2,345
2006-12-19	2,350	2,350	2,315	2,315	20,300	2,315
2006-12-18	2,365	2,380	2,350	2,360	24,400	2,360
2006-12-15	2,385	2,385	2,350	2,365	28,900	2,365
2006-12-14	2,340	2,375	2,340	2,365	33,400	2,365
2006-12-13	2,310	2,335	2,305	2,335	25,900	2,335
2006-12-12	2,335	2,345	2,315	2,320	28,800	2,320
2006-12-11	2,300	2,335	2,300	2,325	31,900	2,325
2006-12-08	2,340	2,340	2,300	2,305	40,600	2,305
2006-12-07	2,280	2,320	2,275	2,300	48,400	2,300
2006-12-06	2,265	2,315	2,265	2,300	50,200	2,300
2006-12-05	2,310	2,325	2,295	2,305	31,300	2,305
2006-12-04	2,290	2,310	2,280	2,305	31,200	2,305
2006-12-01	2,275	2,305	2,250	2,285	33,300	2,285
2006-11-30	2,295	2,300	2,245	2,255	20,200	2,255
2006-11-29	2,245	2,280	2,245	2,280	23,700	2,280
2006-11-28	2,205	2,265	2,205	2,240	26,300	2,240
2006-11-27	2,185	2,250	2,180	2,245	26,100	2,245
2006-11-24	2,180	2,210	2,180	2,185	22,000	2,185
2006-11-22	2,170	2,210	2,135	2,205	21,100	2,205
2006-11-21	2,200	2,255	2,140	2,175	52,900	2,175
2006-11-20	2,295	2,295	2,190	2,190	53,600	2,190
2006-11-17	2,305	2,320	2,280	2,290	18,000	2,290
2006-11-16	2,335	2,335	2,300	2,305	19,300	2,305
2006-11-15	2,345	2,345	2,305	2,305	20,900	2,305
2006-11-14	2,335	2,345	2,305	2,310	36,300	2,310
2006-11-13	2,275	2,295	2,240	2,270	31,500	2,270
2006-11-10	2,305	2,330	2,275	2,290	34,000	2,290
2006-11-09	2,320	2,345	2,320	2,320	18,100	2,320
2006-11-08	2,375	2,390	2,325	2,325	27,500	2,325
2006-11-07	2,410	2,415	2,350	2,370	36,400	2,370
2006-11-06	2,380	2,440	2,365	2,405	69,600	2,405
2006-11-02	2,385	2,395	2,365	2,395	28,300	2,395
2006-11-01	2,355	2,405	2,355	2,390	28,100	2,390
2006-10-31	2,390	2,420	2,385	2,390	34,800	2,390
2006-10-30	2,400	2,425	2,365	2,365	34,200	2,365
2006-10-27	2,450	2,450	2,380	2,395	52,700	2,395
2006-10-26	2,400	2,440	2,380	2,440	80,500	2,440
2006-10-25	2,390	2,415	2,370	2,370	107,900	2,370
2006-10-24	2,370	2,385	2,355	2,385	51,900	2,385
2006-10-23	2,330	2,340	2,330	2,335	28,600	2,335
2006-10-20	2,310	2,335	2,290	2,325	50,600	2,325
2006-10-19	2,330	2,330	2,285	2,305	43,100	2,305
2006-10-18	2,290	2,295	2,265	2,295	37,400	2,295
2006-10-17	2,315	2,320	2,280	2,290	32,700	2,290
2006-10-16	2,335	2,335	2,260	2,310	75,200	2,310
2006-10-13	2,205	2,260	2,205	2,255	58,500	2,255
2006-10-12	2,175	2,215	2,175	2,190	51,100	2,190
2006-10-11	2,310	2,310	2,160	2,170	102,000	2,170
2006-10-10	2,320	2,350	2,300	2,315	40,200	2,315
2006-10-06	2,315	2,355	2,310	2,355	41,600	2,355
2006-10-05	2,290	2,325	2,280	2,315	30,200	2,315
2006-10-04	2,340	2,345	2,275	2,275	45,100	2,275
2006-10-03	2,360	2,360	2,320	2,340	49,700	2,340
2006-10-02	2,395	2,395	2,355	2,375	48,800	2,375
2006-09-29	2,390	2,400	2,365	2,395	59,100	2,395
2006-09-28	2,370	2,400	2,345	2,395	53,700	2,395
2006-09-27	2,390	2,405	2,340	2,400	50,600	2,400
2006-09-26	2,380	2,385	2,350	2,350	35,200	2,350
2006-09-25	2,340	2,375	2,325	2,375	50,000	2,375
2006-09-22	2,370	2,370	2,320	2,340	35,200	2,340
2006-09-21	2,350	2,370	2,305	2,360	29,500	2,360
2006-09-20	2,365	2,365	2,310	2,320	46,400	2,320
2006-09-19	2,400	2,410	2,350	2,365	43,000	2,365
2006-09-15	2,390	2,405	2,375	2,380	19,700	2,380
2006-09-14	2,395	2,445	2,390	2,420	61,800	2,420
2006-09-13	2,405	2,440	2,380	2,380	40,100	2,380
2006-09-12	2,405	2,430	2,400	2,400	41,800	2,400
2006-09-11	2,430	2,445	2,410	2,420	70,500	2,420
2006-09-08	2,385	2,430	2,385	2,410	49,600	2,410
2006-09-07	2,400	2,410	2,370	2,390	30,200	2,390
2006-09-06	2,420	2,420	2,405	2,415	18,700	2,415
2006-09-05	2,425	2,430	2,410	2,420	32,100	2,420
2006-09-04	2,405	2,430	2,405	2,425	40,700	2,425
2006-09-01	2,390	2,390	2,370	2,385	28,800	2,385
2006-08-31	2,370	2,410	2,365	2,385	37,800	2,385
2006-08-30	2,390	2,410	2,340	2,365	35,000	2,365
2006-08-29	2,395	2,420	2,370	2,375	27,900	2,375
2006-08-28	2,435	2,440	2,360	2,360	33,500	2,360
2006-08-25	2,410	2,440	2,400	2,400	51,500	2,400
2006-08-24	2,465	2,485	2,415	2,420	72,000	2,420
2006-08-23	2,535	2,535	2,450	2,465	82,700	2,465
2006-08-22	2,515	2,540	2,480	2,505	199,500	2,505
2006-08-21	2,445	2,455	2,420	2,435	63,000	2,435
2006-08-18	2,435	2,450	2,425	2,435	25,900	2,435
2006-08-17	2,400	2,425	2,385	2,415	29,100	2,415
2006-08-16	2,390	2,400	2,360	2,395	22,300	2,395
2006-08-15	2,330	2,365	2,325	2,350	44,100	2,350
2006-08-14	2,325	2,330	2,290	2,330	32,700	2,330
2006-08-11	2,280	2,325	2,280	2,305	35,600	2,305
2006-08-10	2,260	2,305	2,260	2,285	38,100	2,285
2006-08-09	2,330	2,330	2,230	2,290	75,100	2,290
2006-08-08	2,300	2,340	2,300	2,330	12,900	2,330
2006-08-07	2,330	2,385	2,285	2,300	68,900	2,300
2006-08-04	2,460	2,460	2,405	2,410	20,200	2,410
2006-08-03	2,460	2,475	2,435	2,460	41,000	2,460
2006-08-02	2,425	2,490	2,385	2,475	73,500	2,475
2006-08-01	2,475	2,475	2,395	2,425	49,300	2,425
2006-07-31	2,400	2,415	2,370	2,395	30,400	2,395
2006-07-28	2,315	2,390	2,260	2,380	41,000	2,380
2006-07-27	2,265	2,310	2,215	2,280	37,800	2,280
2006-07-26	2,275	2,310	2,255	2,270	17,600	2,270
2006-07-25	2,300	2,310	2,255	2,270	23,800	2,270
2006-07-24	2,185	2,280	2,185	2,245	44,700	2,245
2006-07-21	2,245	2,300	2,240	2,265	43,200	2,265
2006-07-20	2,255	2,370	2,250	2,365	97,200	2,365
2006-07-19	2,180	2,215	2,170	2,195	70,500	2,195
2006-07-18	2,120	2,210	2,120	2,185	110,200	2,185
2006-07-14	2,210	2,225	2,165	2,200	43,100	2,200
2006-07-13	2,230	2,280	2,230	2,235	53,800	2,235
2006-07-12	2,320	2,330	2,240	2,260	82,600	2,260
2006-07-11	2,330	2,345	2,305	2,340	51,800	2,340
2006-07-10	2,330	2,335	2,295	2,320	49,000	2,320
2006-07-07	2,360	2,385	2,325	2,335	58,400	2,335
2006-07-06	2,375	2,375	2,310	2,320	23,000	2,320
2006-07-05	2,385	2,385	2,345	2,360	38,800	2,360
2006-07-04	2,390	2,415	2,375	2,385	43,000	2,385
2006-07-03	2,420	2,430	2,375	2,375	45,800	2,375
2006-06-30	2,350	2,420	2,350	2,410	82,400	2,410
2006-06-29	2,320	2,335	2,305	2,310	73,400	2,310
2006-06-28	2,315	2,345	2,300	2,305	46,100	2,305
2006-06-27	2,385	2,400	2,325	2,395	53,800	2,395
2006-06-26	2,380	2,415	2,310	2,380	83,200	2,380
2006-06-23	2,400	2,425	2,360	2,420	102,900	2,420
2006-06-22	2,405	2,490	2,405	2,440	104,200	2,440
2006-06-21	2,450	2,465	2,375	2,385	51,900	2,385
2006-06-20	2,440	2,470	2,415	2,440	54,200	2,440
2006-06-19	2,350	2,530	2,350	2,480	303,200	2,480
2006-06-16	2,320	2,345	2,305	2,340	78,000	2,340
2006-06-15	2,295	2,325	2,220	2,240	112,000	2,240
2006-06-14	2,165	2,225	2,160	2,215	101,800	2,215
2006-06-13	2,180	2,205	2,165	2,165	33,200	2,165
2006-06-12	2,155	2,225	2,140	2,215	55,200	2,215
2006-06-09	2,130	2,200	2,110	2,160	166,300	2,160
2006-06-08	2,230	2,235	2,135	2,170	86,000	2,170
2006-06-07	2,280	2,320	2,230	2,240	79,700	2,240
2006-06-06	2,290	2,320	2,280	2,280	47,600	2,280
2006-06-05	2,390	2,395	2,315	2,350	62,300	2,350
2006-06-02	2,325	2,385	2,275	2,385	148,900	2,385
2006-06-01	2,350	2,375	2,300	2,325	53,500	2,325
2006-05-31	2,350	2,360	2,330	2,345	72,400	2,345
2006-05-30	2,400	2,415	2,370	2,385	48,900	2,385
2006-05-29	2,465	2,480	2,385	2,410	108,900	2,410
2006-05-26	2,380	2,445	2,360	2,445	68,900	2,445
2006-05-25	2,425	2,425	2,355	2,380	92,100	2,380
2006-05-24	2,410	2,430	2,360	2,430	157,900	2,430
2006-05-23	2,440	2,445	2,400	2,405	162,600	2,405
2006-05-22	2,550	2,560	2,450	2,450	109,100	2,450
2006-05-19	2,490	2,510	2,420	2,490	193,700	2,490
2006-05-18	2,510	2,520	2,470	2,500	62,900	2,500
2006-05-17	2,580	2,600	2,515	2,580	150,100	2,580
2006-05-16	2,645	2,680	2,565	2,580	74,000	2,580
2006-05-15	2,650	2,740	2,645	2,700	43,700	2,700
2006-05-12	2,685	2,725	2,675	2,725	62,000	2,725
2006-05-11	2,780	2,875	2,775	2,785	130,800	2,785
2006-05-10	2,735	2,735	2,690	2,700	36,900	2,700
2006-05-09	2,720	2,730	2,690	2,710	52,100	2,710
2006-05-08	2,750	2,760	2,680	2,735	32,000	2,735
2006-05-02	2,665	2,720	2,665	2,710	27,000	2,710
2006-05-01	2,690	2,720	2,645	2,660	53,100	2,660
2006-04-28	2,700	2,740	2,680	2,685	38,700	2,685
2006-04-27	2,780	2,780	2,720	2,730	22,000	2,730
2006-04-26	2,795	2,825	2,730	2,755	64,500	2,755
2006-04-25	2,705	2,715	2,660	2,685	66,400	2,685
2006-04-24	2,765	2,770	2,700	2,700	53,600	2,700
2006-04-21	2,800	2,835	2,775	2,815	58,500	2,815
2006-04-20	2,805	2,840	2,805	2,825	49,000	2,825
2006-04-19	2,865	2,875	2,785	2,805	44,700	2,805
2006-04-18	2,730	2,855	2,660	2,825	80,500	2,825
2006-04-17	2,830	2,830	2,750	2,770	114,300	2,770
2006-04-14	2,835	2,850	2,805	2,835	47,200	2,835
2006-04-13	2,805	2,845	2,805	2,840	72,500	2,840
2006-04-12	2,820	2,820	2,800	2,805	114,900	2,805
2006-04-11	2,895	2,910	2,840	2,845	85,700	2,845
2006-04-10	2,905	2,930	2,865	2,925	55,000	2,925
2006-04-07	2,905	2,935	2,875	2,930	63,100	2,930
2006-04-06	2,920	2,945	2,910	2,930	29,200	2,930
2006-04-05	2,950	2,970	2,865	2,885	94,000	2,885
2006-04-04	3,010	3,030	2,945	2,970	177,300	2,970
2006-04-03	2,880	2,980	2,880	2,950	80,500	2,950
2006-03-31	2,965	2,980	2,855	2,875	84,000	2,875
2006-03-30	2,980	3,020	2,945	2,945	125,200	2,945
2006-03-29	2,965	3,000	2,960	2,985	152,200	2,985
2006-03-28	2,960	2,980	2,930	2,960	157,500	2,960
2006-03-27	2,850	2,970	2,850	2,960	244,300	2,960
2006-03-24	2,740	2,835	2,725	2,830	178,700	2,830
2006-03-23	2,700	2,740	2,675	2,710	126,000	2,710
2006-03-22	2,675	2,685	2,640	2,650	115,600	2,650
2006-03-20	2,605	2,680	2,595	2,675	94,500	2,675
2006-03-17	2,545	2,585	2,540	2,565	74,100	2,565
2006-03-16	2,580	2,630	2,580	2,585	41,600	2,585
2006-03-15	2,620	2,640	2,610	2,615	38,500	2,615
2006-03-14	2,590	2,625	2,590	2,605	36,900	2,605
2006-03-13	2,635	2,650	2,585	2,590	47,900	2,590
2006-03-10	2,655	2,655	2,530	2,570	84,100	2,570
2006-03-09	2,525	2,690	2,525	2,650	192,200	2,650
2006-03-08	2,480	2,595	2,470	2,525	100,300	2,525
2006-03-07	2,410	2,545	2,410	2,440	72,500	2,440
2006-03-06	2,410	2,450	2,380	2,435	76,900	2,435
2006-03-03	2,450	2,525	2,400	2,465	119,900	2,465
2006-03-02	2,495	2,565	2,450	2,460	91,700	2,460
2006-03-01	2,520	2,570	2,515	2,530	70,800	2,530
2006-02-28	2,640	2,645	2,600	2,600	57,300	2,600
2006-02-27	2,625	2,700	2,600	2,655	179,000	2,655
2006-02-24	2,490	2,645	2,445	2,625	162,500	2,625
2006-02-23	2,430	2,510	2,385	2,480	111,000	2,480
2006-02-22	2,440	2,465	2,395	2,425	67,700	2,425
2006-02-21	2,340	2,455	2,340	2,400	58,300	2,400
2006-02-20	2,415	2,455	2,330	2,330	80,300	2,330
2006-02-17	2,545	2,600	2,470	2,495	83,900	2,495
2006-02-16	2,450	2,665	2,430	2,585	199,300	2,585
2006-02-15	2,600	2,650	2,465	2,490	296,400	2,490
2006-02-14	2,285	2,400	2,275	2,400	47,100	2,400
2006-02-13	2,460	2,505	2,330	2,335	76,000	2,335
2006-02-10	2,490	2,490	2,430	2,440	26,900	2,440
2006-02-09	2,455	2,495	2,455	2,485	28,600	2,485
2006-02-08	2,500	2,500	2,450	2,450	36,700	2,450
2006-02-07	2,495	2,510	2,465	2,500	26,500	2,500
2006-02-06	2,525	2,525	2,480	2,495	20,800	2,495
2006-02-03	2,450	2,500	2,435	2,490	34,800	2,490
2006-02-02	2,480	2,485	2,450	2,450	33,600	2,450
2006-02-01	2,495	2,505	2,455	2,470	28,300	2,470
2006-01-31	2,520	2,540	2,495	2,510	21,900	2,510
2006-01-30	2,520	2,550	2,505	2,515	64,500	2,515
2006-01-27	2,470	2,505	2,460	2,495	76,500	2,495
2006-01-26	2,465	2,495	2,450	2,495	40,000	2,495
2006-01-25	2,490	2,505	2,385	2,505	136,300	2,505
2006-01-24	2,425	2,500	2,365	2,410	101,000	2,410
2006-01-23	2,515	2,520	2,440	2,450	135,200	2,450
2006-01-20	2,600	2,650	2,565	2,565	37,900	2,565
2006-01-19	2,430	2,630	2,430	2,565	53,900	2,565
2006-01-18	2,560	2,590	2,410	2,550	80,700	2,550
2006-01-17	2,695	2,700	2,560	2,595	65,700	2,595
2006-01-16	2,715	2,725	2,700	2,705	75,000	2,705
2006-01-13	2,650	2,720	2,645	2,710	65,700	2,710
2006-01-12	2,635	2,680	2,620	2,680	53,200	2,680
2006-01-11	2,620	2,650	2,615	2,630	33,200	2,630
2006-01-10	2,570	2,690	2,560	2,680	143,000	2,680
2006-01-06	2,525	2,565	2,490	2,550	80,300	2,550
2006-01-05	2,485	2,540	2,475	2,525	101,600	2,525
2006-01-04	2,510	2,520	2,470	2,475	39,000	2,475

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