6817 スミダコーポレーション(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 703 | 711 | 691 | 704 | 50,700 | 704 |
| 2009-12-29 | 707 | 712 | 703 | 709 | 40,000 | 709 |
| 2009-12-28 | 680 | 702 | 677 | 697 | 40,700 | 697 |
| 2009-12-25 | 685 | 686 | 656 | 682 | 25,800 | 682 |
| 2009-12-24 | 687 | 700 | 676 | 695 | 50,200 | 695 |
| 2009-12-22 | 665 | 686 | 657 | 684 | 59,900 | 684 |
| 2009-12-21 | 650 | 662 | 647 | 657 | 36,200 | 657 |
| 2009-12-18 | 645 | 654 | 639 | 649 | 25,900 | 649 |
| 2009-12-17 | 641 | 648 | 636 | 645 | 34,700 | 645 |
| 2009-12-16 | 637 | 653 | 637 | 649 | 67,600 | 649 |
| 2009-12-15 | 639 | 652 | 637 | 645 | 62,400 | 645 |
| 2009-12-14 | 610 | 649 | 610 | 641 | 116,900 | 641 |
| 2009-12-11 | 577 | 607 | 577 | 606 | 92,000 | 606 |
| 2009-12-10 | 564 | 583 | 564 | 574 | 64,500 | 574 |
| 2009-12-09 | 554 | 576 | 552 | 573 | 59,200 | 573 |
| 2009-12-08 | 557 | 564 | 549 | 554 | 38,000 | 554 |
| 2009-12-07 | 556 | 564 | 536 | 557 | 84,400 | 557 |
| 2009-12-04 | 550 | 550 | 539 | 546 | 47,400 | 546 |
| 2009-12-03 | 542 | 554 | 541 | 552 | 60,900 | 552 |
| 2009-12-02 | 533 | 543 | 533 | 538 | 54,500 | 538 |
| 2009-12-01 | 551 | 554 | 526 | 543 | 93,100 | 543 |
| 2009-11-30 | 544 | 566 | 524 | 566 | 92,600 | 566 |
| 2009-11-27 | 553 | 553 | 535 | 536 | 68,400 | 536 |
| 2009-11-26 | 555 | 570 | 554 | 559 | 55,900 | 559 |
| 2009-11-25 | 560 | 570 | 555 | 565 | 52,300 | 565 |
| 2009-11-24 | 576 | 582 | 556 | 562 | 72,300 | 562 |
| 2009-11-20 | 560 | 575 | 560 | 571 | 48,800 | 571 |
| 2009-11-19 | 565 | 576 | 562 | 568 | 37,500 | 568 |
| 2009-11-18 | 581 | 591 | 567 | 585 | 103,900 | 585 |
| 2009-11-17 | 593 | 603 | 586 | 591 | 33,000 | 591 |
| 2009-11-16 | 605 | 612 | 591 | 595 | 57,700 | 595 |
| 2009-11-13 | 625 | 634 | 602 | 614 | 92,200 | 614 |
| 2009-11-12 | 641 | 642 | 585 | 635 | 81,700 | 635 |
| 2009-11-11 | 645 | 658 | 636 | 643 | 80,100 | 643 |
| 2009-11-10 | 620 | 642 | 600 | 639 | 107,200 | 639 |
| 2009-11-09 | 588 | 617 | 584 | 612 | 108,000 | 612 |
| 2009-11-06 | 580 | 585 | 567 | 580 | 46,600 | 580 |
| 2009-11-05 | 585 | 592 | 577 | 581 | 35,100 | 581 |
| 2009-11-04 | 598 | 602 | 581 | 583 | 58,000 | 583 |
| 2009-11-02 | 606 | 606 | 591 | 597 | 23,500 | 597 |
| 2009-10-30 | 606 | 615 | 601 | 606 | 27,700 | 606 |
| 2009-10-29 | 605 | 616 | 595 | 616 | 65,400 | 616 |
| 2009-10-28 | 635 | 637 | 612 | 626 | 39,200 | 626 |
| 2009-10-27 | 637 | 644 | 617 | 634 | 68,400 | 634 |
| 2009-10-26 | 624 | 645 | 622 | 642 | 60,200 | 642 |
| 2009-10-23 | 622 | 630 | 610 | 623 | 70,000 | 623 |
| 2009-10-22 | 625 | 632 | 616 | 627 | 29,200 | 627 |
| 2009-10-21 | 632 | 638 | 627 | 634 | 27,400 | 634 |
| 2009-10-20 | 642 | 652 | 632 | 635 | 30,100 | 635 |
| 2009-10-19 | 614 | 628 | 604 | 622 | 49,100 | 622 |
| 2009-10-16 | 648 | 648 | 632 | 632 | 18,600 | 632 |
| 2009-10-15 | 653 | 654 | 643 | 646 | 17,300 | 646 |
| 2009-10-14 | 640 | 653 | 623 | 643 | 36,400 | 643 |
| 2009-10-13 | 647 | 658 | 642 | 650 | 33,100 | 650 |
| 2009-10-09 | 626 | 640 | 613 | 637 | 34,900 | 637 |
| 2009-10-08 | 629 | 634 | 617 | 625 | 42,800 | 625 |
| 2009-10-07 | 597 | 624 | 597 | 624 | 56,600 | 624 |
| 2009-10-06 | 600 | 602 | 588 | 595 | 75,700 | 595 |
| 2009-10-05 | 616 | 619 | 598 | 603 | 48,100 | 603 |
| 2009-10-02 | 608 | 634 | 597 | 619 | 175,100 | 619 |
| 2009-10-01 | 600 | 608 | 596 | 608 | 75,400 | 608 |
| 2009-09-30 | 605 | 614 | 597 | 600 | 51,300 | 600 |
| 2009-09-29 | 631 | 632 | 607 | 608 | 75,900 | 608 |
| 2009-09-28 | 645 | 651 | 635 | 641 | 110,400 | 641 |
| 2009-09-25 | 643 | 658 | 636 | 651 | 133,000 | 651 |
| 2009-09-24 | 650 | 669 | 643 | 658 | 122,500 | 658 |
| 2009-09-18 | 645 | 656 | 628 | 653 | 78,600 | 653 |
| 2009-09-17 | 684 | 685 | 642 | 659 | 88,100 | 659 |
| 2009-09-16 | 715 | 720 | 678 | 679 | 149,500 | 679 |
| 2009-09-15 | 712 | 722 | 675 | 712 | 249,600 | 712 |
| 2009-09-14 | 726 | 735 | 715 | 727 | 63,900 | 727 |
| 2009-09-11 | 740 | 740 | 718 | 725 | 106,400 | 725 |
| 2009-09-10 | 710 | 737 | 704 | 730 | 140,600 | 730 |
| 2009-09-09 | 720 | 720 | 701 | 708 | 49,500 | 708 |
| 2009-09-08 | 709 | 717 | 688 | 711 | 103,600 | 711 |
| 2009-09-07 | 713 | 718 | 697 | 708 | 48,100 | 708 |
| 2009-09-04 | 709 | 724 | 692 | 709 | 114,500 | 709 |
| 2009-09-03 | 724 | 735 | 705 | 709 | 80,600 | 709 |
| 2009-09-02 | 700 | 743 | 690 | 728 | 173,000 | 728 |
| 2009-09-01 | 670 | 720 | 666 | 702 | 133,700 | 702 |
| 2009-08-31 | 673 | 675 | 655 | 666 | 49,600 | 666 |
| 2009-08-28 | 672 | 677 | 659 | 665 | 44,400 | 665 |
| 2009-08-27 | 660 | 674 | 656 | 673 | 86,400 | 673 |
| 2009-08-26 | 657 | 664 | 646 | 662 | 55,200 | 662 |
| 2009-08-25 | 652 | 660 | 644 | 651 | 46,400 | 651 |
| 2009-08-24 | 640 | 662 | 638 | 661 | 36,400 | 661 |
| 2009-08-21 | 651 | 657 | 636 | 638 | 26,300 | 638 |
| 2009-08-20 | 647 | 653 | 632 | 652 | 48,000 | 652 |
| 2009-08-19 | 663 | 663 | 645 | 648 | 49,500 | 648 |
| 2009-08-18 | 642 | 664 | 640 | 659 | 67,200 | 659 |
| 2009-08-17 | 659 | 670 | 641 | 652 | 111,400 | 652 |
| 2009-08-14 | 665 | 670 | 654 | 660 | 64,800 | 660 |
| 2009-08-13 | 664 | 668 | 651 | 655 | 106,000 | 655 |
| 2009-08-12 | 633 | 651 | 633 | 644 | 56,600 | 644 |
| 2009-08-11 | 623 | 658 | 616 | 652 | 123,600 | 652 |
| 2009-08-10 | 634 | 638 | 607 | 623 | 60,300 | 623 |
| 2009-08-07 | 603 | 636 | 602 | 624 | 88,400 | 624 |
| 2009-08-06 | 578 | 603 | 575 | 593 | 53,500 | 593 |
| 2009-08-05 | 575 | 601 | 575 | 588 | 70,400 | 588 |
| 2009-08-04 | 592 | 595 | 577 | 577 | 91,900 | 577 |
| 2009-08-03 | 590 | 590 | 569 | 582 | 149,700 | 582 |
| 2009-07-31 | 622 | 628 | 618 | 620 | 33,800 | 620 |
| 2009-07-30 | 623 | 625 | 610 | 612 | 60,100 | 612 |
| 2009-07-29 | 632 | 632 | 622 | 623 | 18,600 | 623 |
| 2009-07-28 | 627 | 635 | 622 | 633 | 26,200 | 633 |
| 2009-07-27 | 639 | 643 | 631 | 634 | 36,500 | 634 |
| 2009-07-24 | 633 | 639 | 622 | 627 | 45,400 | 627 |
| 2009-07-23 | 629 | 635 | 616 | 624 | 40,900 | 624 |
| 2009-07-22 | 622 | 637 | 620 | 628 | 23,100 | 628 |
| 2009-07-21 | 621 | 635 | 615 | 630 | 68,400 | 630 |
| 2009-07-17 | 632 | 632 | 611 | 611 | 16,300 | 611 |
| 2009-07-16 | 623 | 638 | 613 | 622 | 28,600 | 622 |
| 2009-07-15 | 616 | 640 | 600 | 609 | 41,400 | 609 |
| 2009-07-14 | 605 | 616 | 596 | 613 | 54,500 | 613 |
| 2009-07-13 | 638 | 646 | 588 | 595 | 51,400 | 595 |
| 2009-07-10 | 643 | 645 | 624 | 632 | 57,900 | 632 |
| 2009-07-09 | 623 | 634 | 609 | 629 | 79,900 | 629 |
| 2009-07-08 | 630 | 633 | 621 | 623 | 42,400 | 623 |
| 2009-07-07 | 682 | 692 | 637 | 646 | 60,900 | 646 |
| 2009-07-06 | 649 | 700 | 646 | 676 | 72,300 | 676 |
| 2009-07-03 | 620 | 644 | 607 | 644 | 85,700 | 644 |
| 2009-07-02 | 634 | 642 | 619 | 630 | 33,700 | 630 |
| 2009-07-01 | 625 | 645 | 624 | 634 | 42,700 | 634 |
| 2009-06-30 | 643 | 643 | 633 | 639 | 19,300 | 639 |
| 2009-06-29 | 622 | 641 | 620 | 634 | 47,300 | 634 |
| 2009-06-26 | 624 | 625 | 610 | 622 | 26,100 | 622 |
| 2009-06-25 | 595 | 634 | 595 | 620 | 48,600 | 620 |
| 2009-06-24 | 591 | 605 | 584 | 600 | 71,000 | 600 |
| 2009-06-23 | 601 | 610 | 591 | 593 | 44,800 | 593 |
| 2009-06-22 | 597 | 605 | 592 | 601 | 23,700 | 601 |
| 2009-06-19 | 629 | 629 | 582 | 583 | 85,300 | 583 |
| 2009-06-18 | 619 | 623 | 601 | 601 | 54,500 | 601 |
| 2009-06-17 | 600 | 614 | 600 | 614 | 43,800 | 614 |
| 2009-06-16 | 630 | 635 | 596 | 601 | 65,600 | 601 |
| 2009-06-15 | 643 | 652 | 640 | 644 | 30,800 | 644 |
| 2009-06-12 | 644 | 654 | 638 | 638 | 44,900 | 638 |
| 2009-06-11 | 641 | 654 | 641 | 648 | 36,600 | 648 |
| 2009-06-10 | 634 | 654 | 625 | 644 | 51,300 | 644 |
| 2009-06-09 | 639 | 659 | 620 | 620 | 122,600 | 620 |
| 2009-06-08 | 603 | 649 | 603 | 629 | 57,700 | 629 |
| 2009-06-05 | 581 | 596 | 581 | 593 | 45,000 | 593 |
| 2009-06-04 | 559 | 578 | 552 | 574 | 27,000 | 574 |
| 2009-06-03 | 554 | 572 | 554 | 569 | 31,300 | 569 |
| 2009-06-02 | 562 | 565 | 556 | 559 | 34,400 | 559 |
| 2009-06-01 | 540 | 553 | 533 | 549 | 66,500 | 549 |
| 2009-05-29 | 530 | 534 | 520 | 530 | 51,600 | 530 |
| 2009-05-28 | 519 | 526 | 515 | 523 | 27,200 | 523 |
| 2009-05-27 | 519 | 522 | 515 | 519 | 27,600 | 519 |
| 2009-05-26 | 514 | 517 | 507 | 509 | 24,700 | 509 |
| 2009-05-25 | 519 | 519 | 513 | 517 | 17,500 | 517 |
| 2009-05-22 | 522 | 523 | 513 | 518 | 23,200 | 518 |
| 2009-05-21 | 524 | 527 | 519 | 527 | 30,300 | 527 |
| 2009-05-20 | 524 | 529 | 522 | 525 | 61,000 | 525 |
| 2009-05-19 | 524 | 524 | 518 | 524 | 33,400 | 524 |
| 2009-05-18 | 524 | 525 | 514 | 517 | 30,900 | 517 |
| 2009-05-15 | 505 | 522 | 503 | 519 | 28,000 | 519 |
| 2009-05-14 | 501 | 517 | 497 | 511 | 89,900 | 511 |
| 2009-05-13 | 515 | 517 | 503 | 511 | 77,200 | 511 |
| 2009-05-12 | 522 | 525 | 516 | 519 | 37,500 | 519 |
| 2009-05-11 | 524 | 531 | 514 | 516 | 37,400 | 516 |
| 2009-05-08 | 522 | 522 | 510 | 514 | 94,200 | 514 |
| 2009-05-07 | 498 | 509 | 496 | 497 | 24,000 | 497 |
| 2009-05-01 | 479 | 489 | 479 | 487 | 21,800 | 487 |
| 2009-04-30 | 485 | 485 | 474 | 480 | 36,400 | 480 |
| 2009-04-28 | 480 | 480 | 462 | 462 | 133,600 | 462 |
| 2009-04-27 | 499 | 500 | 481 | 489 | 66,200 | 489 |
| 2009-04-24 | 479 | 496 | 475 | 488 | 64,500 | 488 |
| 2009-04-23 | 464 | 474 | 464 | 473 | 36,000 | 473 |
| 2009-04-22 | 465 | 471 | 460 | 462 | 28,000 | 462 |
| 2009-04-21 | 451 | 463 | 450 | 461 | 42,800 | 461 |
| 2009-04-20 | 470 | 479 | 461 | 471 | 46,000 | 471 |
| 2009-04-17 | 452 | 471 | 448 | 471 | 65,400 | 471 |
| 2009-04-16 | 460 | 473 | 441 | 447 | 56,800 | 447 |
| 2009-04-15 | 468 | 483 | 445 | 452 | 28,500 | 452 |
| 2009-04-14 | 469 | 471 | 464 | 467 | 86,400 | 467 |
| 2009-04-13 | 477 | 490 | 472 | 474 | 95,200 | 474 |
| 2009-04-10 | 455 | 466 | 452 | 462 | 56,500 | 462 |
| 2009-04-09 | 439 | 450 | 439 | 449 | 35,100 | 449 |
| 2009-04-08 | 454 | 455 | 435 | 440 | 29,700 | 440 |
| 2009-04-07 | 456 | 468 | 456 | 464 | 38,300 | 464 |
| 2009-04-06 | 462 | 467 | 454 | 461 | 47,500 | 461 |
| 2009-04-03 | 469 | 476 | 463 | 467 | 40,900 | 467 |
| 2009-04-02 | 467 | 469 | 444 | 462 | 74,900 | 462 |
| 2009-04-01 | 435 | 457 | 432 | 457 | 21,900 | 457 |
| 2009-03-31 | 447 | 451 | 436 | 441 | 65,200 | 441 |
| 2009-03-30 | 465 | 475 | 441 | 442 | 54,500 | 442 |
| 2009-03-27 | 470 | 476 | 465 | 465 | 109,800 | 465 |
| 2009-03-26 | 441 | 466 | 441 | 466 | 52,900 | 466 |
| 2009-03-25 | 440 | 446 | 430 | 442 | 53,400 | 442 |
| 2009-03-24 | 428 | 450 | 419 | 446 | 101,800 | 446 |
| 2009-03-23 | 396 | 414 | 392 | 413 | 69,300 | 413 |
| 2009-03-19 | 404 | 404 | 384 | 397 | 128,100 | 397 |
| 2009-03-18 | 392 | 401 | 391 | 398 | 100,800 | 398 |
| 2009-03-17 | 386 | 395 | 381 | 389 | 128,900 | 389 |
| 2009-03-16 | 381 | 390 | 379 | 383 | 125,600 | 383 |
| 2009-03-13 | 375 | 384 | 375 | 379 | 166,000 | 379 |
| 2009-03-12 | 385 | 390 | 381 | 383 | 55,000 | 383 |
| 2009-03-11 | 404 | 410 | 395 | 400 | 27,700 | 400 |
| 2009-03-10 | 400 | 401 | 385 | 390 | 48,300 | 390 |
| 2009-03-09 | 413 | 413 | 409 | 410 | 24,600 | 410 |
| 2009-03-06 | 427 | 432 | 413 | 414 | 42,700 | 414 |
| 2009-03-05 | 434 | 451 | 434 | 438 | 20,800 | 438 |
| 2009-03-04 | 426 | 434 | 422 | 429 | 45,200 | 429 |
| 2009-03-03 | 417 | 424 | 417 | 421 | 18,800 | 421 |
| 2009-03-02 | 439 | 439 | 428 | 432 | 26,900 | 432 |
| 2009-02-27 | 420 | 447 | 414 | 439 | 37,200 | 439 |
| 2009-02-26 | 415 | 427 | 410 | 427 | 71,800 | 427 |
| 2009-02-25 | 402 | 423 | 396 | 412 | 97,600 | 412 |
| 2009-02-24 | 376 | 392 | 368 | 392 | 66,700 | 392 |
| 2009-02-23 | 389 | 392 | 368 | 383 | 95,700 | 383 |
| 2009-02-20 | 450 | 453 | 404 | 410 | 146,800 | 410 |
| 2009-02-19 | 476 | 489 | 473 | 478 | 21,300 | 478 |
| 2009-02-18 | 470 | 475 | 469 | 472 | 33,400 | 472 |
| 2009-02-17 | 489 | 489 | 480 | 485 | 24,200 | 485 |
| 2009-02-16 | 485 | 490 | 482 | 490 | 28,900 | 490 |
| 2009-02-13 | 483 | 496 | 478 | 485 | 43,800 | 485 |
| 2009-02-12 | 485 | 492 | 482 | 490 | 52,200 | 490 |
| 2009-02-10 | 487 | 498 | 485 | 493 | 36,300 | 493 |
| 2009-02-09 | 484 | 492 | 482 | 482 | 27,000 | 482 |
| 2009-02-06 | 480 | 485 | 477 | 483 | 28,500 | 483 |
| 2009-02-05 | 492 | 492 | 479 | 479 | 32,500 | 479 |
| 2009-02-04 | 470 | 492 | 470 | 492 | 50,200 | 492 |
| 2009-02-03 | 496 | 500 | 476 | 477 | 48,500 | 477 |
| 2009-02-02 | 508 | 509 | 495 | 496 | 36,800 | 496 |
| 2009-01-30 | 516 | 516 | 502 | 504 | 24,700 | 504 |
| 2009-01-29 | 519 | 525 | 517 | 525 | 31,200 | 525 |
| 2009-01-28 | 508 | 519 | 506 | 516 | 25,000 | 516 |
| 2009-01-27 | 511 | 520 | 503 | 507 | 43,300 | 507 |
| 2009-01-26 | 494 | 514 | 493 | 501 | 18,300 | 501 |
| 2009-01-23 | 517 | 517 | 503 | 504 | 23,700 | 504 |
| 2009-01-22 | 520 | 521 | 507 | 512 | 31,200 | 512 |
| 2009-01-21 | 500 | 523 | 498 | 510 | 42,200 | 510 |
| 2009-01-20 | 517 | 520 | 505 | 510 | 24,700 | 510 |
| 2009-01-19 | 528 | 530 | 510 | 518 | 29,200 | 518 |
| 2009-01-16 | 487 | 519 | 487 | 518 | 81,000 | 518 |
| 2009-01-15 | 473 | 485 | 466 | 482 | 51,000 | 482 |
| 2009-01-14 | 491 | 495 | 481 | 493 | 20,200 | 493 |
| 2009-01-13 | 495 | 496 | 480 | 481 | 47,800 | 481 |
| 2009-01-09 | 501 | 508 | 500 | 505 | 21,100 | 505 |
| 2009-01-08 | 518 | 518 | 502 | 506 | 36,200 | 506 |
| 2009-01-07 | 519 | 530 | 516 | 527 | 66,700 | 527 |
| 2009-01-06 | 516 | 525 | 502 | 519 | 41,100 | 519 |
| 2009-01-05 | 518 | 520 | 501 | 508 | 19,200 | 508 |
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
