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