6817 スミダコーポレーション(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3048249448249415,700494
2008-12-2948649548049244,000492
2008-12-2646748146148144,900481
2008-12-2547847945447267,400472
2008-12-24471494471483113,700483
2008-12-2245148645147188,700471
2008-12-1945345944945066,500450
2008-12-1845445944945353,800453
2008-12-1745045444345481,800454
2008-12-1644345244144592,400445
2008-12-1544444543544366,300443
2008-12-1243044641742583,700425
2008-12-1143143542743451,000434
2008-12-1041243841243659,800436
2008-12-0941442741241750,400417
2008-12-0841042140741348,000413
2008-12-0541842140840857,200408
2008-12-04429431407426109,300426
2008-12-0341442641042658,900426
2008-12-0242342340440782,700407
2008-12-0143544242242854,400428
2008-11-28407427407427105,700427
2008-11-27410420402405115,700405
2008-11-26435435400400144,700400
2008-11-2545546042644886,800448
2008-11-2140844439544389,600443
2008-11-2046046041042293,400422
2008-11-1948349745446185,000461
2008-11-18489510482486108,600486
2008-11-17510517489504100,400504
2008-11-1454154551552084,300520
2008-11-13528540515521100,600521
2008-11-1254055952854795,100547
2008-11-1155956954554791,200547
2008-11-1057558156456951,900569
2008-11-0756057055055591,400555
2008-11-0656761456458386,600583
2008-11-05591599567580182,800580
2008-11-04573588565574101,500574
2008-10-31575589551553139,200553
2008-10-30569580553570160,200570
2008-10-29620641552569162,800569
2008-10-28522590506590140,000590
2008-10-27578600545552109,600552
2008-10-24631635574585111,600585
2008-10-2366967059062191,100621
2008-10-2272072067567543,700675
2008-10-2174576572073848,800738
2008-10-2071974271074035,200740
2008-10-1772073869673872,100738
2008-10-1668271767067071,900670
2008-10-15710760700758154,200758
2008-10-1470070067470064,800700
2008-10-10600619583600149,500600
2008-10-09650708640651166,700651
2008-10-08720721663674195,400674
2008-10-07730775729757119,100757
2008-10-0686086080080095,500800
2008-10-0391391888190079,500900
2008-10-02941947914923108,700923
2008-10-01910935910930171,400930
2008-09-3086989786588851,600888
2008-09-2989993289091395,400913
2008-09-2689290787288290,200882
2008-09-2585789085588387,900883
2008-09-2487087285086984,500869
2008-09-22899912866875102,700875
2008-09-1989590788389189,200891
2008-09-1886089286088960,700889
2008-09-1785489885289889,500898
2008-09-1686586584586493,700864
2008-09-1290190187789576,100895
2008-09-11870885870870111,500870
2008-09-10875880854857114,200857
2008-09-09880883852862129,300862
2008-09-08855889855883101,600883
2008-09-05815856815841148,400841
2008-09-04890899844848214,100848
2008-09-03936944888890176,100890
2008-09-02959977925931114,300931
2008-09-019911,001965969130,500969
2008-08-291,0041,0149981,01489,2001,014
2008-08-281,0201,0279901,00474,9001,004
2008-08-271,0091,0331,0001,025162,4001,025
2008-08-269921,005975999162,500999
2008-08-251,0501,0571,0101,022149,7001,022
2008-08-221,0271,0601,0271,055120,2001,055
2008-08-211,0231,0571,0231,047138,1001,047
2008-08-201,0291,0521,0171,043116,0001,043
2008-08-199911,0139861,010204,8001,010
2008-08-181,0031,0249991,002254,0001,002
2008-08-151,0131,0179961,000231,8001,000
2008-08-141,0171,019984988169,200988
2008-08-131,0301,0301,0061,013445,1001,013
2008-08-121,0961,1021,0471,054260,7001,054
2008-08-111,1351,1361,0841,119287,6001,119
2008-08-081,2151,2151,0351,104860,4001,104
2008-08-071,2271,2271,2271,227130,2001,227
2008-08-061,5311,5491,5031,527101,9001,527
2008-08-051,5181,5401,4891,490179,7001,490
2008-08-041,5091,5281,4981,51962,0001,519
2008-08-011,5401,5571,5211,539107,8001,539
2008-07-311,5451,5641,5211,547121,3001,547
2008-07-301,4701,5101,4681,500115,1001,500
2008-07-291,4061,4481,4051,447124,4001,447
2008-07-281,3931,4161,3901,41273,4001,412
2008-07-251,3531,3951,3521,384114,7001,384
2008-07-241,3761,3991,3691,380104,7001,380
2008-07-231,3561,3851,3561,37647,9001,376
2008-07-221,3431,3731,3311,37347,4001,373
2008-07-181,3401,3451,3191,32639,4001,326
2008-07-171,3131,3391,3131,33159,5001,331
2008-07-161,3071,3361,3071,31864,7001,318
2008-07-151,3401,3401,3091,31475,0001,314
2008-07-141,3221,3651,3131,32869,5001,328
2008-07-111,3241,3731,3191,34290,7001,342
2008-07-101,3041,3481,3021,33279,6001,332
2008-07-091,3501,3711,3221,32465,4001,324
2008-07-081,3801,3921,3221,34065,2001,340
2008-07-071,3761,3981,3561,38533,5001,385
2008-07-041,3661,3861,3561,37646,3001,376
2008-07-031,3731,3741,3331,36196,0001,361
2008-07-021,4611,4621,4001,40961,9001,409
2008-07-011,4561,4621,4191,421102,9001,421
2008-06-301,4791,4891,4611,47038,6001,470
2008-06-271,4851,5091,4821,50045,3001,500
2008-06-261,5231,5631,5031,53957,6001,539
2008-06-251,5391,5391,5021,53464,3001,534
2008-06-241,5121,5291,5121,51731,7001,517
2008-06-231,5111,5341,5021,52247,7001,522
2008-06-201,5761,5761,5251,52671,9001,526
2008-06-191,5601,5771,5451,55141,4001,551
2008-06-181,5661,5881,5631,57728,3001,577
2008-06-171,5661,5951,5561,57851,5001,578
2008-06-161,5731,5961,5541,58859,0001,588
2008-06-131,5401,5601,5301,54363,4001,543
2008-06-121,5581,5681,5301,54060,6001,540
2008-06-111,5631,5721,5301,55840,3001,558
2008-06-101,5751,5991,5581,56379,1001,563
2008-06-091,5501,5891,5451,57067,9001,570
2008-06-061,5901,6111,5711,602123,3001,602
2008-06-051,5651,5891,5471,57158,2001,571
2008-06-041,5601,5931,5601,58334,8001,583
2008-06-031,5841,5881,5701,57358,1001,573
2008-06-021,5911,5951,5721,59449,2001,594
2008-05-301,5751,5791,5621,56956,9001,569
2008-05-291,5291,5551,5121,55192,6001,551
2008-05-281,5251,5351,4981,498117,5001,498
2008-05-271,5011,5261,4971,50473,4001,504
2008-05-261,5321,5321,4941,49984,7001,499
2008-05-231,5451,5631,5201,532157,7001,532
2008-05-221,5261,5521,4961,544206,4001,544
2008-05-211,5511,5731,5221,55395,7001,553
2008-05-201,5701,5851,5621,581156,7001,581
2008-05-191,5621,5771,5601,57042,9001,570
2008-05-161,5791,5881,5581,571196,9001,571
2008-05-151,5381,5781,5381,550182,7001,550
2008-05-141,5221,5551,5101,533142,2001,533
2008-05-131,5531,5611,4871,509116,0001,509
2008-05-121,4801,5721,4801,552122,3001,552
2008-05-091,5701,5701,5081,510134,3001,510
2008-05-081,4381,5951,4341,595269,1001,595
2008-05-071,4301,4521,4201,42077,0001,420
2008-05-021,3811,3871,3611,38773,4001,387
2008-05-011,4021,4101,3351,33679,1001,336
2008-04-301,3831,4041,3691,37043,9001,370
2008-04-281,3841,3901,3501,36659,9001,366
2008-04-251,3791,4031,3761,38060,1001,380
2008-04-241,4031,4131,3961,39995,0001,399
2008-04-231,4011,4061,3961,40242,1001,402
2008-04-221,4101,4251,4061,41366,8001,413
2008-04-211,4431,4551,4211,42557,8001,425
2008-04-181,4491,4491,4111,43487,9001,434
2008-04-171,4531,4591,4301,452109,6001,452
2008-04-161,4551,4641,4301,449151,3001,449
2008-04-151,4531,4811,4501,47464,0001,474
2008-04-141,4581,4771,4311,468134,6001,468
2008-04-111,4061,4601,4001,460122,7001,460
2008-04-101,3521,4071,3501,400191,6001,400
2008-04-091,3171,3561,3051,351119,6001,351
2008-04-081,3211,3211,2941,30058,8001,300
2008-04-071,3371,3451,3071,34424,4001,344
2008-04-041,3091,3201,3071,31727,0001,317
2008-04-031,3211,3301,3041,32961,7001,329
2008-04-021,3281,3461,3061,33461,3001,334
2008-04-011,2421,2931,2321,28865,4001,288
2008-03-311,2861,2921,2351,24390,8001,243
2008-03-281,2301,2741,2121,26678,3001,266
2008-03-271,2881,2881,2351,24450,4001,244
2008-03-261,2551,2901,2531,28356,5001,283
2008-03-251,3021,3101,2731,30569,4001,305
2008-03-241,2891,3071,2801,28262,5001,282
2008-03-211,2871,2871,2201,272120,3001,272
2008-03-191,2131,2711,2131,253126,2001,253
2008-03-181,1541,1831,1341,15296,3001,152
2008-03-171,1501,1721,1321,16158,4001,161
2008-03-141,2351,2691,2011,21085,4001,210
2008-03-131,2901,3051,2371,24765,5001,247
2008-03-121,3111,3341,2651,285106,2001,285
2008-03-111,2111,2741,2031,26192,9001,261
2008-03-101,2931,3221,2361,23667,0001,236
2008-03-071,3601,3711,3181,333104,8001,333
2008-03-061,3221,4101,3101,378142,0001,378
2008-03-051,3541,3561,2901,302123,5001,302
2008-03-041,4011,4021,3581,378108,2001,378
2008-03-031,3851,4331,3781,405190,7001,405
2008-02-291,4221,4421,3681,405168,1001,405
2008-02-281,4661,4881,4631,46371,8001,463
2008-02-271,4581,4911,4561,466120,8001,466
2008-02-261,4541,4651,4171,418107,8001,418
2008-02-251,4501,4581,4201,45363,3001,453
2008-02-221,4301,4411,4191,43073,3001,430
2008-02-211,4491,4731,4361,468110,1001,468
2008-02-201,4321,4611,4111,421199,9001,421
2008-02-191,4751,5251,4341,445324,5001,445
2008-02-181,3421,3811,3351,37583,9001,375
2008-02-151,2991,3381,2781,322106,1001,322
2008-02-141,2571,3041,2461,29966,2001,299
2008-02-131,2261,2691,2261,257107,3001,257
2008-02-121,2301,2781,2101,21488,3001,214
2008-02-081,2171,2481,2171,23794,9001,237
2008-02-071,2751,2781,2201,230119,6001,230
2008-02-061,3001,3131,2681,268100,2001,268
2008-02-051,3001,3201,2921,31797,3001,317
2008-02-041,3021,3081,2841,30868,1001,308
2008-02-011,2681,2861,2541,279108,7001,279
2008-01-311,2381,2851,2211,280143,9001,280
2008-01-301,2881,3141,2541,257183,9001,257
2008-01-291,3271,3291,2831,308127,5001,308
2008-01-281,3181,3251,2791,301115,2001,301
2008-01-251,2821,3361,2761,332124,8001,332
2008-01-241,2321,2931,2321,26387,7001,263
2008-01-231,2371,2931,1961,227131,6001,227
2008-01-221,2831,3191,2251,230198,9001,230
2008-01-211,3461,3791,3071,323182,8001,323
2008-01-181,2921,3491,2551,333124,2001,333
2008-01-171,2631,3191,2631,312178,9001,312
2008-01-161,2101,3111,2001,266288,7001,266
2008-01-151,4001,4151,2511,262261,6001,262
2008-01-111,4361,4461,4021,411140,6001,411
2008-01-101,4251,4381,4151,41670,7001,416
2008-01-091,3801,4441,3801,44096,2001,440
2008-01-081,4351,4381,4101,426149,8001,426
2008-01-071,4211,4381,3881,41092,2001,410
2008-01-041,4711,4761,4101,41480,0001,414

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