6817 スミダコーポレーション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	887	897	880	888	67,500	888
2010-12-29	893	905	892	902	48,100	902
2010-12-28	900	903	890	898	51,900	898
2010-12-27	885	908	882	904	69,200	904
2010-12-24	915	919	886	892	165,800	892
2010-12-22	935	940	906	914	105,600	914
2010-12-21	926	936	910	933	89,000	933
2010-12-20	938	939	900	916	130,900	916
2010-12-17	927	944	927	936	172,100	936
2010-12-16	883	916	878	912	195,100	912
2010-12-15	886	908	869	871	212,200	871
2010-12-14	875	890	864	877	160,400	877
2010-12-13	839	878	835	878	145,100	878
2010-12-10	830	838	821	830	104,300	830
2010-12-09	845	845	837	843	43,300	843
2010-12-08	831	849	831	839	132,900	839
2010-12-07	849	849	826	842	81,300	842
2010-12-06	820	854	820	843	116,300	843
2010-12-03	836	838	822	828	77,100	828
2010-12-02	827	832	815	828	121,500	828
2010-12-01	824	824	806	815	156,900	815
2010-11-30	861	863	834	836	85,500	836
2010-11-29	858	874	853	860	40,500	860
2010-11-26	878	878	846	856	85,800	856
2010-11-25	850	877	849	877	119,500	877
2010-11-24	820	844	809	842	76,800	842
2010-11-22	827	840	822	840	61,500	840
2010-11-19	844	845	810	813	68,700	813
2010-11-18	799	833	799	830	58,200	830
2010-11-17	800	815	797	814	42,100	814
2010-11-16	815	825	804	805	57,800	805
2010-11-15	799	824	799	820	58,900	820
2010-11-12	821	821	792	794	85,800	794
2010-11-11	823	830	815	823	59,700	823
2010-11-10	831	850	807	815	175,500	815
2010-11-09	825	837	810	831	82,600	831
2010-11-08	798	829	798	828	126,600	828
2010-11-05	765	794	752	794	176,000	794
2010-11-04	749	756	741	755	117,000	755
2010-11-02	718	745	713	734	162,000	734
2010-11-01	673	706	673	697	95,100	697
2010-10-29	683	685	660	668	52,500	668
2010-10-28	688	695	679	680	56,000	680
2010-10-27	701	707	692	696	45,900	696
2010-10-26	690	709	690	696	57,500	696
2010-10-25	695	700	686	694	60,700	694
2010-10-22	674	692	670	691	45,300	691
2010-10-21	670	671	649	664	71,900	664
2010-10-20	652	673	650	666	129,700	666
2010-10-19	680	689	668	675	80,400	675
2010-10-18	652	684	652	668	109,900	668
2010-10-15	705	708	650	662	240,800	662
2010-10-14	707	723	707	708	60,400	708
2010-10-13	706	720	703	705	48,000	705
2010-10-12	739	744	704	705	96,500	705
2010-10-08	744	747	733	734	77,700	734
2010-10-07	743	749	738	743	53,600	743
2010-10-06	733	758	728	746	138,800	746
2010-10-05	698	727	697	718	104,700	718
2010-10-04	727	732	685	705	131,700	705
2010-10-01	739	740	722	726	96,000	726
2010-09-30	760	760	736	739	83,600	739
2010-09-29	740	762	735	762	130,000	762
2010-09-28	728	744	728	740	163,500	740
2010-09-27	761	761	737	745	115,400	745
2010-09-24	741	758	730	746	159,300	746
2010-09-22	769	779	751	752	235,500	752
2010-09-21	773	790	770	783	295,400	783
2010-09-17	728	761	723	758	252,800	758
2010-09-16	748	748	706	718	267,600	718
2010-09-15	674	728	666	723	400,400	723
2010-09-14	697	697	675	684	112,300	684
2010-09-13	691	693	677	682	179,800	682
2010-09-10	643	672	643	672	147,000	672
2010-09-09	650	654	630	640	189,900	640
2010-09-08	651	653	630	635	246,100	635
2010-09-07	693	694	671	671	169,900	671
2010-09-06	680	701	668	693	334,100	693
2010-09-03	630	676	630	676	486,700	676
2010-09-02	628	628	617	623	80,000	623
2010-09-01	621	625	612	616	100,400	616
2010-08-31	640	640	613	615	123,500	615
2010-08-30	649	655	640	645	143,800	645
2010-08-27	616	633	616	631	148,300	631
2010-08-26	610	625	609	624	149,400	624
2010-08-25	594	617	592	604	172,700	604
2010-08-24	605	628	603	604	272,900	604
2010-08-23	624	625	610	613	146,300	613
2010-08-20	633	637	627	629	136,100	629
2010-08-19	631	647	628	643	155,900	643
2010-08-18	647	647	624	629	220,300	629
2010-08-17	618	647	607	644	257,300	644
2010-08-16	641	642	624	625	142,300	625
2010-08-13	645	653	638	648	214,100	648
2010-08-12	637	649	630	644	235,000	644
2010-08-11	681	681	650	657	222,200	657
2010-08-10	689	695	673	675	340,500	675
2010-08-09	683	685	667	669	230,800	669
2010-08-06	696	696	677	684	391,700	684
2010-08-05	719	730	688	695	397,200	695
2010-08-04	741	741	712	717	177,100	717
2010-08-03	756	761	732	740	307,300	740
2010-08-02	834	834	751	755	533,700	755
2010-07-30	897	899	860	861	123,700	861
2010-07-29	925	929	890	909	158,900	909
2010-07-28	908	929	900	921	101,300	921
2010-07-27	895	906	891	901	88,200	901
2010-07-26	892	908	882	894	83,700	894
2010-07-23	862	887	860	875	88,100	875
2010-07-22	859	861	830	847	67,600	847
2010-07-21	891	900	871	873	38,600	873
2010-07-20	887	906	883	889	41,100	889
2010-07-16	935	935	899	906	63,400	906
2010-07-15	963	963	931	945	61,600	945
2010-07-14	975	983	967	973	37,100	973
2010-07-13	973	983	940	955	65,300	955
2010-07-12	960	992	960	965	53,600	965
2010-07-09	940	977	932	959	57,500	959
2010-07-08	925	940	923	934	74,000	934
2010-07-07	912	927	900	909	63,200	909
2010-07-06	905	939	879	923	103,800	923
2010-07-05	885	901	882	901	59,000	901
2010-07-02	884	894	873	885	42,600	885
2010-07-01	882	891	860	874	114,600	874
2010-06-30	890	909	877	891	155,200	891
2010-06-29	944	965	912	919	120,200	919
2010-06-28	1,001	1,003	935	953	153,600	953
2010-06-25	1,044	1,044	988	1,012	139,200	1,012
2010-06-24	1,087	1,087	1,055	1,068	46,100	1,068
2010-06-23	1,088	1,099	1,068	1,079	66,900	1,079
2010-06-22	1,123	1,123	1,081	1,102	74,800	1,102
2010-06-21	1,126	1,142	1,113	1,127	106,400	1,127
2010-06-18	1,109	1,114	1,091	1,109	54,000	1,109
2010-06-17	1,107	1,114	1,080	1,091	68,100	1,091
2010-06-16	1,092	1,115	1,078	1,109	86,600	1,109
2010-06-15	1,079	1,083	1,064	1,071	45,600	1,071
2010-06-14	1,056	1,084	1,050	1,078	51,000	1,078
2010-06-11	1,030	1,049	1,029	1,034	103,200	1,034
2010-06-10	1,034	1,043	1,002	1,010	163,300	1,010
2010-06-09	1,029	1,087	1,026	1,044	94,700	1,044
2010-06-08	1,010	1,068	1,000	1,029	52,400	1,029
2010-06-07	1,051	1,070	1,037	1,038	56,800	1,038
2010-06-04	1,098	1,111	1,074	1,081	92,700	1,081
2010-06-03	1,116	1,116	1,081	1,108	39,100	1,108
2010-06-02	1,057	1,086	1,057	1,068	116,300	1,068
2010-06-01	1,115	1,140	1,099	1,115	86,100	1,115
2010-05-31	1,106	1,116	1,080	1,110	63,200	1,110
2010-05-28	1,097	1,120	1,091	1,104	127,800	1,104
2010-05-27	982	1,091	971	1,067	222,600	1,067
2010-05-26	1,005	1,027	965	991	237,500	991
2010-05-25	1,089	1,089	1,026	1,035	116,800	1,035
2010-05-24	1,077	1,105	1,077	1,086	86,300	1,086
2010-05-21	1,084	1,139	1,080	1,096	201,200	1,096
2010-05-20	1,191	1,215	1,126	1,144	104,200	1,144
2010-05-19	1,155	1,185	1,101	1,175	232,500	1,175
2010-05-18	1,211	1,238	1,174	1,190	160,300	1,190
2010-05-17	1,280	1,280	1,230	1,241	159,400	1,241
2010-05-14	1,286	1,315	1,286	1,300	85,100	1,300
2010-05-13	1,317	1,318	1,288	1,304	58,900	1,304
2010-05-12	1,277	1,302	1,252	1,281	146,100	1,281
2010-05-11	1,295	1,324	1,276	1,289	231,400	1,289
2010-05-10	1,320	1,321	1,240	1,286	199,200	1,286
2010-05-07	1,285	1,340	1,261	1,326	295,800	1,326
2010-05-06	1,263	1,333	1,229	1,325	290,200	1,325
2010-04-30	1,268	1,294	1,266	1,281	226,200	1,281
2010-04-28	1,160	1,285	1,159	1,266	404,300	1,266
2010-04-27	1,160	1,180	1,152	1,180	324,400	1,180
2010-04-26	1,052	1,087	1,052	1,087	108,600	1,087
2010-04-23	1,038	1,060	1,038	1,042	69,600	1,042
2010-04-22	1,066	1,066	1,030	1,050	99,600	1,050
2010-04-21	1,055	1,086	1,038	1,080	73,600	1,080
2010-04-20	1,025	1,049	1,025	1,026	69,500	1,026
2010-04-19	1,050	1,050	1,024	1,035	102,500	1,035
2010-04-16	1,083	1,083	1,063	1,066	56,000	1,066
2010-04-15	1,090	1,090	1,076	1,081	61,300	1,081
2010-04-14	1,074	1,081	1,059	1,071	67,000	1,071
2010-04-13	1,077	1,079	1,054	1,067	58,800	1,067
2010-04-12	1,089	1,097	1,077	1,078	83,900	1,078
2010-04-09	1,058	1,078	1,053	1,075	151,900	1,075
2010-04-08	1,032	1,064	1,031	1,048	137,300	1,048
2010-04-07	1,061	1,069	1,034	1,046	134,000	1,046
2010-04-06	1,090	1,128	1,053	1,059	290,000	1,059
2010-04-05	1,042	1,060	1,027	1,054	126,200	1,054
2010-04-02	1,050	1,058	1,041	1,050	59,500	1,050
2010-04-01	1,033	1,049	1,027	1,049	77,300	1,049
2010-03-31	1,053	1,062	1,029	1,033	106,000	1,033
2010-03-30	996	1,078	990	1,053	168,600	1,053
2010-03-29	970	983	956	981	128,100	981
2010-03-26	988	988	968	976	98,600	976
2010-03-25	952	966	920	960	174,000	960
2010-03-24	973	977	956	960	112,200	960
2010-03-23	976	984	954	980	76,300	980
2010-03-19	992	1,000	982	991	63,200	991
2010-03-18	1,005	1,011	992	995	62,300	995
2010-03-17	1,005	1,010	981	995	103,400	995
2010-03-16	962	982	961	975	71,100	975
2010-03-15	957	977	944	977	89,600	977
2010-03-12	932	958	919	947	146,100	947
2010-03-11	870	924	870	923	275,700	923
2010-03-10	847	862	845	858	51,300	858
2010-03-09	850	856	842	847	71,600	847
2010-03-08	859	859	830	845	112,800	845
2010-03-05	827	843	823	829	92,300	829
2010-03-04	821	840	815	827	50,900	827
2010-03-03	823	838	820	824	100,300	824
2010-03-02	813	829	809	814	118,100	814
2010-03-01	833	834	825	828	78,600	828
2010-02-26	849	850	834	838	147,800	838
2010-02-25	857	860	846	852	104,200	852
2010-02-24	848	860	846	848	115,600	848
2010-02-23	850	872	840	863	253,000	863
2010-02-22	850	864	833	843	236,300	843
2010-02-19	829	865	821	837	559,400	837
2010-02-18	759	762	740	754	90,600	754
2010-02-17	740	764	740	762	89,900	762
2010-02-16	723	741	723	734	45,600	734
2010-02-15	704	734	703	726	37,900	726
2010-02-12	697	705	695	698	18,100	698
2010-02-10	704	704	688	696	19,700	696
2010-02-09	669	697	665	694	53,800	694
2010-02-08	700	703	681	683	41,300	683
2010-02-05	705	714	697	701	42,900	701
2010-02-04	747	747	722	722	16,400	722
2010-02-03	730	750	730	733	28,800	733
2010-02-02	696	715	690	714	27,800	714
2010-02-01	722	725	693	698	53,500	698
2010-01-29	733	733	721	721	24,800	721
2010-01-28	725	748	725	739	43,800	739
2010-01-27	731	750	720	722	71,200	722
2010-01-26	772	772	730	730	92,100	730
2010-01-25	725	795	725	772	78,400	772
2010-01-22	749	749	732	740	68,900	740
2010-01-21	737	777	737	775	105,900	775
2010-01-20	737	750	707	731	60,400	731
2010-01-19	739	749	734	741	43,600	741
2010-01-18	738	738	710	731	32,300	731
2010-01-15	733	745	708	738	84,200	738
2010-01-14	719	740	708	732	53,400	732
2010-01-13	709	715	702	711	36,400	711
2010-01-12	710	718	700	709	43,200	709
2010-01-08	700	718	700	716	39,900	716
2010-01-07	705	708	695	705	32,500	705
2010-01-06	701	701	683	698	31,000	698
2010-01-05	709	709	689	701	34,100	701
2010-01-04	719	719	673	704	28,600	704

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30